KissMeData/418250/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	212100	1153994720	9580	9580	9580	9580	1110
3	20231204	212000	1153994720	9580	9580	9580	9580	0
4	20231204	211900	1153994720	9580	9580	9580	9580	0
5	20231204	211800	1153994720	9580	9580	9580	9580	0
6	20231204	211700	1153994720	9580	9580	9580	9580	0
7	20231204	211600	1153994720	9580	9580	9580	9580	0
8	20231204	211500	1153994720	9580	9580	9580	9580	0
9	20231204	211400	1153994720	9580	9580	9580	9580	0
10	20231204	211300	1153994720	9580	9580	9580	9580	0
11	20231204	211200	1153994720	9580	9580	9580	9580	0
12	20231204	211100	1153994720	9580	9580	9580	9580	0
13	20231204	211000	1153994720	9580	9580	9580	9580	0
14	20231204	210900	1153994720	9580	9580	9580	9580	0
15	20231204	210800	1153994720	9580	9580	9580	9580	0
16	20231204	210700	1153994720	9580	9580	9580	9580	0
17	20231204	210600	1153994720	9580	9580	9580	9580	0
18	20231204	210500	1153994720	9580	9580	9580	9580	0
19	20231204	210400	1153994720	9580	9580	9580	9580	0
20	20231204	210300	1153994720	9580	9580	9580	9580	0
21	20231204	210200	1153994720	9580	9580	9580	9580	0
22	20231204	210100	1153994720	9580	9580	9580	9580	0
23	20231204	210000	1153994720	9580	9580	9580	9580	0
24	20231204	205900	1153994720	9580	9580	9580	9580	0
25	20231204	205800	1153994720	9580	9580	9580	9580	0
26	20231204	205700	1153994720	9580	9580	9580	9580	0
27	20231204	205600	1153994720	9580	9580	9580	9580	0
28	20231204	205500	1153994720	9580	9580	9580	9580	0
29	20231204	205400	1153994720	9580	9580	9580	9580	0
30	20231204	205300	1153994720	9580	9580	9580	9580	0
31	20231204	205200	1153994720	9580	9580	9580	9580	0
32	20231204	205100	1153994720	9580	9580	9580	9580	1110
33	20231204	205000	1153994720	9580	9580	9580	9580	0
34	20231204	204900	1153994720	9580	9580	9580	9580	0
35	20231204	204800	1153994720	9580	9580	9580	9580	0
36	20231204	204700	1153994720	9580	9580	9580	9580	0
37	20231204	204600	1153994720	9580	9580	9580	9580	0
38	20231204	204500	1153994720	9580	9580	9580	9580	0
39	20231204	204400	1153994720	9580	9580	9580	9580	0
40	20231204	204300	1153994720	9580	9580	9580	9580	0
41	20231204	204200	1153994720	9580	9580	9580	9580	0
42	20231204	204100	1153994720	9580	9580	9580	9580	0
43	20231204	204000	1153994720	9580	9580	9580	9580	0
44	20231204	203900	1153994720	9580	9580	9580	9580	0
45	20231204	203800	1153994720	9580	9580	9580	9580	0
46	20231204	203700	1153994720	9580	9580	9580	9580	0
47	20231204	203600	1153994720	9580	9580	9580	9580	0
48	20231204	203500	1153994720	9580	9580	9580	9580	0
49	20231204	203400	1153994720	9580	9580	9580	9580	0
50	20231204	203300	1153994720	9580	9580	9580	9580	0
51	20231204	203200	1153994720	9580	9580	9580	9580	0
52	20231204	203100	1153994720	9580	9580	9580	9580	0
53	20231204	203000	1153994720	9580	9580	9580	9580	0
54	20231204	202900	1153994720	9580	9580	9580	9580	0
55	20231204	202800	1153994720	9580	9580	9580	9580	0
56	20231204	202700	1153994720	9580	9580	9580	9580	0
57	20231204	202600	1153994720	9580	9580	9580	9580	0
58	20231204	202500	1153994720	9580	9580	9580	9580	0
59	20231204	202400	1153994720	9580	9580	9580	9580	0
60	20231204	202300	1153994720	9580	9580	9580	9580	0
61	20231204	202200	1153994720	9580	9580	9580	9580	0
62	20231204	202100	1153994720	9580	9580	9580	9580	1110
63	20231204	202000	1153994720	9580	9580	9580	9580	0
64	20231204	201900	1153994720	9580	9580	9580	9580	0
65	20231204	201800	1153994720	9580	9580	9580	9580	0
66	20231204	201700	1153994720	9580	9580	9580	9580	0
67	20231204	201600	1153994720	9580	9580	9580	9580	0
68	20231204	201500	1153994720	9580	9580	9580	9580	0
69	20231204	201400	1153994720	9580	9580	9580	9580	0
70	20231204	201300	1153994720	9580	9580	9580	9580	0
71	20231204	201200	1153994720	9580	9580	9580	9580	0
72	20231204	201100	1153994720	9580	9580	9580	9580	0
73	20231204	201000	1153994720	9580	9580	9580	9580	0
74	20231204	200900	1153994720	9580	9580	9580	9580	0
75	20231204	200800	1153994720	9580	9580	9580	9580	0
76	20231204	200700	1153994720	9580	9580	9580	9580	0
77	20231204	200600	1153994720	9580	9580	9580	9580	0
78	20231204	200500	1153994720	9580	9580	9580	9580	0
79	20231204	200400	1153994720	9580	9580	9580	9580	0
80	20231204	200300	1153994720	9580	9580	9580	9580	0
81	20231204	200200	1153994720	9580	9580	9580	9580	0
82	20231204	200100	1153994720	9580	9580	9580	9580	0
83	20231204	200000	1153994720	9580	9580	9580	9580	0
84	20231204	195900	1153994720	9580	9580	9580	9580	0
85	20231204	195800	1153994720	9580	9580	9580	9580	0
86	20231204	195700	1153994720	9580	9580	9580	9580	0
87	20231204	195600	1153994720	9580	9580	9580	9580	0
88	20231204	195500	1153994720	9580	9580	9580	9580	0
89	20231204	195400	1153994720	9580	9580	9580	9580	0
90	20231204	195300	1153994720	9580	9580	9580	9580	0
91	20231204	195200	1153994720	9580	9580	9580	9580	0
92	20231204	195100	1153994720	9580	9580	9580	9580	1110
93	20231204	195000	1153994720	9580	9580	9580	9580	0
94	20231204	194900	1153994720	9580	9580	9580	9580	0
95	20231204	194800	1153994720	9580	9580	9580	9580	0
96	20231204	194700	1153994720	9580	9580	9580	9580	0
97	20231204	194600	1153994720	9580	9580	9580	9580	0
98	20231204	194500	1153994720	9580	9580	9580	9580	0
99	20231204	194400	1153994720	9580	9580	9580	9580	0
100	20231204	194300	1153994720	9580	9580	9580	9580	0
101	20231204	194200	1153994720	9580	9580	9580	9580	0
102	20231204	194100	1153994720	9580	9580	9580	9580	0
103	20231204	194000	1153994720	9580	9580	9580	9580	0
104	20231204	193900	1153994720	9580	9580	9580	9580	0
105	20231204	193800	1153994720	9580	9580	9580	9580	0
106	20231204	193700	1153994720	9580	9580	9580	9580	0
107	20231204	193600	1153994720	9580	9580	9580	9580	0
108	20231204	193500	1153994720	9580	9580	9580	9580	0
109	20231204	193400	1153994720	9580	9580	9580	9580	0
110	20231204	193300	1153994720	9580	9580	9580	9580	0
111	20231204	193200	1153994720	9580	9580	9580	9580	0
112	20231204	193100	1153994720	9580	9580	9580	9580	0
113	20231204	193000	1153994720	9580	9580	9580	9580	0
114	20231204	192900	1153994720	9580	9580	9580	9580	0
115	20231204	192800	1153994720	9580	9580	9580	9580	0
116	20231204	192700	1153994720	9580	9580	9580	9580	0
117	20231204	192600	1153994720	9580	9580	9580	9580	0
118	20231204	192500	1153994720	9580	9580	9580	9580	0
119	20231204	192400	1153994720	9580	9580	9580	9580	0
120	20231204	192300	1153994720	9580	9580	9580	9580	0
121	20231204	192200	1153994720	9580	9580	9580	9580	0
122	20231204	192100	1153994720	9580	9580	9580	9580	1110
123	20231204	192000	1153994720	9580	9580	9580	9580	0
124	20231204	191900	1153994720	9580	9580	9580	9580	0
125	20231204	191800	1153994720	9580	9580	9580	9580	0
126	20231204	191700	1153994720	9580	9580	9580	9580	0
127	20231204	191600	1153994720	9580	9580	9580	9580	0
128	20231204	191500	1153994720	9580	9580	9580	9580	0
129	20231204	191400	1153994720	9580	9580	9580	9580	0
130	20231204	191300	1153994720	9580	9580	9580	9580	0
131	20231204	191200	1153994720	9580	9580	9580	9580	0
132	20231204	191100	1153994720	9580	9580	9580	9580	0
133	20231204	191000	1153994720	9580	9580	9580	9580	0
134	20231204	190900	1153994720	9580	9580	9580	9580	0
135	20231204	190800	1153994720	9580	9580	9580	9580	0
136	20231204	190700	1153994720	9580	9580	9580	9580	0
137	20231204	190600	1153994720	9580	9580	9580	9580	0
138	20231204	190500	1153994720	9580	9580	9580	9580	0
139	20231204	190400	1153994720	9580	9580	9580	9580	0
140	20231204	190300	1153994720	9580	9580	9580	9580	0
141	20231204	190200	1153994720	9580	9580	9580	9580	0
142	20231204	190100	1153994720	9580	9580	9580	9580	0
143	20231204	190000	1153994720	9580	9580	9580	9580	0
144	20231204	185900	1153994720	9580	9580	9580	9580	0
145	20231204	185800	1153994720	9580	9580	9580	9580	0
146	20231204	185700	1153994720	9580	9580	9580	9580	0
147	20231204	185600	1153994720	9580	9580	9580	9580	0
148	20231204	185500	1153994720	9580	9580	9580	9580	0
149	20231204	185400	1153994720	9580	9580	9580	9580	0
150	20231204	185300	1153994720	9580	9580	9580	9580	0
151	20231204	185200	1153994720	9580	9580	9580	9580	0
152	20231204	185100	1153994720	9580	9580	9580	9580	1110
153	20231204	185000	1153994720	9580	9580	9580	9580	0
154	20231204	184900	1153994720	9580	9580	9580	9580	0
155	20231204	184800	1153994720	9580	9580	9580	9580	0
156	20231204	184700	1153994720	9580	9580	9580	9580	0
157	20231204	184600	1153994720	9580	9580	9580	9580	0
158	20231204	184500	1153994720	9580	9580	9580	9580	0
159	20231204	184400	1153994720	9580	9580	9580	9580	0
160	20231204	184300	1153994720	9580	9580	9580	9580	0
161	20231204	184200	1153994720	9580	9580	9580	9580	0
162	20231204	184100	1153994720	9580	9580	9580	9580	0
163	20231204	184000	1153994720	9580	9580	9580	9580	0
164	20231204	183900	1153994720	9580	9580	9580	9580	0
165	20231204	183800	1153994720	9580	9580	9580	9580	0
166	20231204	183700	1153994720	9580	9580	9580	9580	0
167	20231204	183600	1153994720	9580	9580	9580	9580	0
168	20231204	183500	1153994720	9580	9580	9580	9580	0
169	20231204	183400	1153994720	9580	9580	9580	9580	0
170	20231204	183300	1153994720	9580	9580	9580	9580	0
171	20231204	183200	1153994720	9580	9580	9580	9580	0
172	20231204	183100	1153994720	9580	9580	9580	9580	0
173	20231204	183000	1153994720	9580	9580	9580	9580	0
174	20231204	182900	1153994720	9580	9580	9580	9580	0
175	20231204	182800	1153994720	9580	9580	9580	9580	0
176	20231204	182700	1153994720	9580	9580	9580	9580	0
177	20231204	182600	1153994720	9580	9580	9580	9580	0
178	20231204	182500	1153994720	9580	9580	9580	9580	0
179	20231204	182400	1153994720	9580	9580	9580	9580	0
180	20231204	182300	1153994720	9580	9580	9580	9580	0
181	20231204	182200	1153994720	9580	9580	9580	9580	0
182	20231204	182100	1153994720	9580	9580	9580	9580	1110
183	20231204	182000	1153994720	9580	9580	9580	9580	0
184	20231204	181900	1153994720	9580	9580	9580	9580	0
185	20231204	181800	1153994720	9580	9580	9580	9580	0
186	20231204	181700	1153994720	9580	9580	9580	9580	0
187	20231204	181600	1153994720	9580	9580	9580	9580	0
188	20231204	181500	1153994720	9580	9580	9580	9580	0
189	20231204	181400	1153994720	9580	9580	9580	9580	0
190	20231204	181300	1153994720	9580	9580	9580	9580	0
191	20231204	181200	1153994720	9580	9580	9580	9580	0
192	20231204	181100	1153994720	9580	9580	9580	9580	0
193	20231204	181000	1153994720	9580	9580	9580	9580	0
194	20231204	180900	1153994720	9580	9580	9580	9580	0
195	20231204	180800	1153994720	9580	9580	9580	9580	0
196	20231204	180700	1153994720	9580	9580	9580	9580	0
197	20231204	180600	1153994720	9580	9580	9580	9580	0
198	20231204	180500	1153994720	9580	9580	9580	9580	0
199	20231204	180400	1153994720	9580	9580	9580	9580	0
200	20231204	180300	1153994720	9580	9580	9580	9580	0
201	20231204	180200	1153994720	9580	9580	9580	9580	0
202	20231204	180100	1153994720	9580	9580	9580	9580	0
203	20231204	180000	1153994720	9580	9580	9580	9580	0
204	20231204	175900	1153994720	9580	9580	9580	9580	0
205	20231204	175800	1153994720	9580	9580	9580	9580	0
206	20231204	175700	1153994720	9580	9580	9580	9580	0
207	20231204	175600	1153994720	9580	9580	9580	9580	0
208	20231204	175500	1153994720	9580	9580	9580	9580	0
209	20231204	175400	1153994720	9580	9580	9580	9580	0
210	20231204	175300	1153994720	9580	9580	9580	9580	0
211	20231204	175200	1153994720	9580	9580	9580	9580	0
212	20231204	175100	1153994720	9580	9580	9580	9580	1110
213	20231204	175000	1153994720	9580	9580	9580	9580	0
214	20231204	174900	1153994720	9580	9580	9580	9580	0
215	20231204	174800	1153994720	9580	9580	9580	9580	0
216	20231204	174700	1153994720	9580	9580	9580	9580	0
217	20231204	174600	1153994720	9580	9580	9580	9580	0
218	20231204	174500	1153994720	9580	9580	9580	9580	0
219	20231204	174400	1153994720	9580	9580	9580	9580	0
220	20231204	174300	1153994720	9580	9580	9580	9580	0
221	20231204	174200	1153994720	9580	9580	9580	9580	0
222	20231204	174100	1153994720	9580	9580	9580	9580	0
223	20231204	174000	1153994720	9580	9580	9580	9580	0
224	20231204	173900	1153994720	9580	9580	9580	9580	0
225	20231204	173800	1153994720	9580	9580	9580	9580	0
226	20231204	173700	1153994720	9580	9580	9580	9580	0
227	20231204	173600	1153994720	9580	9580	9580	9580	0
228	20231204	173500	1153994720	9580	9580	9580	9580	0
229	20231204	173400	1153994720	9580	9580	9580	9580	0
230	20231204	173300	1153994720	9580	9580	9580	9580	0
231	20231204	173200	1153994720	9580	9580	9580	9580	0
232	20231204	173100	1153994720	9580	9580	9580	9580	0
233	20231204	173000	1153994720	9580	9580	9580	9580	0
234	20231204	172900	1153994720	9580	9580	9580	9580	0
235	20231204	172800	1153994720	9580	9580	9580	9580	0
236	20231204	172700	1153994720	9580	9580	9580	9580	0
237	20231204	172600	1153994720	9580	9580	9580	9580	0
238	20231204	172500	1153994720	9580	9580	9580	9580	0
239	20231204	172400	1153994720	9580	9580	9580	9580	0
240	20231204	172300	1153994720	9580	9580	9580	9580	0
241	20231204	172200	1153994720	9580	9580	9580	9580	0
242	20231204	172100	1153994720	9580	9580	9580	9580	1110
243	20231204	172000	1153994720	9580	9580	9580	9580	0
244	20231204	171900	1153994720	9580	9580	9580	9580	0
245	20231204	171800	1153994720	9580	9580	9580	9580	0
246	20231204	171700	1153994720	9580	9580	9580	9580	0
247	20231204	171600	1153994720	9580	9580	9580	9580	0
248	20231204	171500	1153994720	9580	9580	9580	9580	0
249	20231204	171400	1153994720	9580	9580	9580	9580	0
250	20231204	171300	1153994720	9580	9580	9580	9580	0
251	20231204	171200	1153994720	9580	9580	9580	9580	0
252	20231204	171100	1153994720	9580	9580	9580	9580	0
253	20231204	171000	1153994720	9580	9580	9580	9580	0
254	20231204	170900	1153994720	9580	9580	9580	9580	0
255	20231204	170800	1153994720	9580	9580	9580	9580	0
256	20231204	170700	1153994720	9580	9580	9580	9580	0
257	20231204	170600	1153994720	9580	9580	9580	9580	0
258	20231204	170500	1153994720	9580	9580	9580	9580	0
259	20231204	170400	1153994720	9580	9580	9580	9580	0
260	20231204	170300	1153994720	9580	9580	9580	9580	0
261	20231204	170200	1153994720	9580	9580	9580	9580	0
262	20231204	170100	1153994720	9580	9580	9580	9580	0
263	20231204	170000	1153994720	9580	9580	9580	9580	0
264	20231204	165900	1153994720	9580	9580	9580	9580	0
265	20231204	165800	1153994720	9580	9580	9580	9580	0
266	20231204	165700	1153994720	9580	9580	9580	9580	0
267	20231204	165600	1153994720	9580	9580	9580	9580	0
268	20231204	165500	1153994720	9580	9580	9580	9580	0
269	20231204	165400	1153994720	9580	9580	9580	9580	0
270	20231204	165300	1153994720	9580	9580	9580	9580	0
271	20231204	165200	1153994720	9580	9580	9580	9580	0
272	20231204	165100	1153994720	9580	9580	9580	9580	1110
273	20231204	165000	1153994720	9580	9580	9580	9580	0
274	20231204	164900	1153994720	9580	9580	9580	9580	0
275	20231204	164800	1153994720	9580	9580	9580	9580	0
276	20231204	164700	1153994720	9580	9580	9580	9580	0
277	20231204	164600	1153994720	9580	9580	9580	9580	0
278	20231204	164500	1153994720	9580	9580	9580	9580	0
279	20231204	164400	1153994720	9580	9580	9580	9580	0
280	20231204	164300	1153994720	9580	9580	9580	9580	0
281	20231204	164200	1153994720	9580	9580	9580	9580	0
282	20231204	164100	1153994720	9580	9580	9580	9580	0
283	20231204	164000	1153994720	9580	9580	9580	9580	0
284	20231204	163900	1153994720	9580	9580	9580	9580	0
285	20231204	163800	1153994720	9580	9580	9580	9580	0
286	20231204	163700	1153994720	9580	9580	9580	9580	0
287	20231204	163600	1153994720	9580	9580	9580	9580	0
288	20231204	163500	1153994720	9580	9580	9580	9580	0
289	20231204	163400	1153994720	9580	9580	9580	9580	0
290	20231204	163300	1153994720	9580	9580	9580	9580	0
291	20231204	163200	1153994720	9580	9580	9580	9580	0
292	20231204	163100	1153994720	9580	9580	9580	9580	0
293	20231204	163000	1153994720	9580	9580	9580	9580	0
294	20231204	162900	1153994720	9580	9580	9580	9580	0
295	20231204	162800	1153994720	9580	9580	9580	9580	0
296	20231204	162700	1153994720	9580	9580	9580	9580	0
297	20231204	162600	1153994720	9580	9580	9580	9580	0
298	20231204	162500	1153994720	9580	9580	9580	9580	0
299	20231204	162400	1153994720	9580	9580	9580	9580	0
300	20231204	162300	1153994720	9580	9580	9580	9580	0
301	20231204	162200	1153994720	9580	9580	9580	9580	0
302	20231204	162100	1153994720	9580	9580	9580	9580	1110
303	20231204	162000	1153994720	9580	9580	9580	9580	0
304	20231204	161900	1153994720	9580	9580	9580	9580	0
305	20231204	161800	1153994720	9580	9580	9580	9580	0
306	20231204	161700	1153994720	9580	9580	9580	9580	0
307	20231204	161600	1153994720	9580	9580	9580	9580	0
308	20231204	161500	1153994720	9580	9580	9580	9580	0
309	20231204	161400	1153994720	9580	9580	9580	9580	0
310	20231204	161300	1153994720	9580	9580	9580	9580	0
311	20231204	161200	1153994720	9580	9580	9580	9580	0
312	20231204	161100	1153994720	9580	9580	9580	9580	0
313	20231204	161000	1153994720	9580	9580	9580	9580	0
314	20231204	160900	1153994720	9580	9580	9580	9580	0
315	20231204	160800	1153994720	9580	9580	9580	9580	0
316	20231204	160700	1153994720	9580	9580	9580	9580	0
317	20231204	160600	1153994720	9580	9580	9580	9580	0
318	20231204	160500	1153994720	9580	9580	9580	9580	0
319	20231204	160400	1153994720	9580	9580	9580	9580	0
320	20231204	160300	1153994720	9580	9580	9580	9580	0
321	20231204	160200	1153994720	9580	9580	9580	9580	0
322	20231204	160100	1153994720	9580	9580	9580	9580	0
323	20231204	160000	1153994720	9580	9580	9580	9580	0
324	20231204	155900	1153994720	9580	9580	9580	9580	0
325	20231204	155800	1153994720	9580	9580	9580	9580	0
326	20231204	155700	1153994720	9580	9580	9580	9580	0
327	20231204	155600	1153994720	9580	9580	9580	9580	0
328	20231204	155500	1153994720	9580	9580	9580	9580	0
329	20231204	155400	1153994720	9580	9580	9580	9580	0
330	20231204	155300	1153994720	9580	9580	9580	9580	0
331	20231204	155200	1153994720	9580	9580	9580	9580	0
332	20231204	155100	1153994720	9580	9580	9580	9580	1110
333	20231204	155000	1153994720	9580	9580	9580	9580	0
334	20231204	154900	1153994720	9580	9580	9580	9580	0
335	20231204	154800	1153994720	9580	9580	9580	9580	0
336	20231204	154700	1153994720	9580	9580	9580	9580	0
337	20231204	154600	1153994720	9580	9580	9580	9580	0
338	20231204	154500	1153994720	9580	9580	9580	9580	0
339	20231204	154400	1153994720	9580	9580	9580	9580	0
340	20231204	154300	1153994720	9580	9580	9580	9580	0
341	20231204	154200	1153994720	9580	9580	9580	9580	0
342	20231204	154100	1153994720	9580	9580	9580	9580	0
343	20231204	154000	1153994720	9580	9580	9580	9580	0
344	20231204	153900	1153994720	9580	9580	9580	9580	0
345	20231204	153800	1153994720	9580	9580	9580	9580	0
346	20231204	153700	1153994720	9580	9580	9580	9580	0
347	20231204	153600	1153994720	9580	9580	9580	9580	0
348	20231204	153500	1153994720	9580	9580	9580	9580	0
349	20231204	153400	1153994720	9580	9580	9580	9580	0
350	20231204	153300	1153994720	9580	9580	9580	9580	0
351	20231204	153200	1153994720	9580	9580	9580	9580	0
352	20231204	153100	1153994720	9580	9580	9580	9580	0
353	20231204	153000	1153994720	9580	9580	9580	9580	1110
354	20231204	152900	1143360920	9580	9580	9580	9580	0
355	20231204	152800	1143360920	9580	9580	9580	9580	0
356	20231204	152700	1143360920	9580	9580	9580	9580	0
357	20231204	152600	1143360920	9580	9580	9580	9580	0
358	20231204	152500	1143360920	9580	9580	9580	9580	0
359	20231204	152400	1143360920	9580	9580	9580	9580	0
360	20231204	152300	1143360920	9580	9580	9580	9580	0
361	20231204	152200	1143360920	9580	9580	9580	9580	0
362	20231204	152100	1143360920	9580	9580	9580	9580	0
363	20231204	152000	1143360920	9580	9580	9580	9580	0
364	20231204	151900	1143360920	9580	9620	9620	9580	100
365	20231204	151800	1142399520	9580	9580	9580	9580	42
366	20231204	151700	1141997160	9580	9590	9590	9580	578
367	20231204	151600	1136456330	9590	9590	9590	9590	0
368	20231204	151500	1136456330	9590	9590	9590	9590	194
369	20231204	151400	1134595870	9620	9620	9620	9620	0
370	20231204	151300	1134595870	9620	9620	9620	9620	0
371	20231204	151200	1134595870	9620	9620	9620	9620	1
372	20231204	151100	1134586250	9620	9620	9620	9620	83
373	20231204	151000	1133787790	9600	9600	9600	9600	0
374	20231204	150900	1133787790	9600	9600	9600	9590	69
375	20231204	150800	1133125440	9590	9590	9590	9590	0
376	20231204	150700	1133125440	9590	9630	9630	9590	302
377	20231204	150600	1130229180	9630	9630	9630	9630	8
378	20231204	150500	1130152140	9630	9630	9630	9630	10
379	20231204	150400	1130055840	9630	9590	9630	9590	615
380	20231204	150300	1124147050	9590	9590	9590	9590	50
381	20231204	150200	1123667550	9590	9590	9590	9590	0
382	20231204	150100	1123667550	9590	9590	9590	9590	0
383	20231204	150000	1123667550	9590	9590	9590	9590	0
384	20231204	145900	1123667550	9590	9590	9590	9590	9
385	20231204	145800	1123581240	9590	9590	9590	9580	267
386	20231204	145700	1121021860	9590	9590	9590	9590	43
387	20231204	145600	1120609490	9590	9580	9590	9580	11
388	20231204	145500	1120504060	9580	9600	9600	9570	844
389	20231204	145400	1112407720	9610	9620	9620	9610	166
390	20231204	145300	1110812300	9620	9630	9630	9620	5
391	20231204	145200	1110764160	9630	9630	9630	9630	200
392	20231204	145100	1108838160	9630	9630	9630	9630	0
393	20231204	145000	1108838160	9630	9630	9630	9630	263
394	20231204	144900	1106305470	9630	9630	9630	9630	0
395	20231204	144800	1106305470	9630	9630	9630	9630	330
396	20231204	144700	1103127570	9630	9650	9710	9630	101
397	20231204	144600	1102153970	9650	9640	9650	9640	14
398	20231204	144500	1102018970	9650	9650	9650	9650	53
399	20231204	144400	1101507520	9730	9730	9730	9730	1
400	20231204	144300	1101497790	9770	9770	9770	9770	0
401	20231204	144200	1101497790	9770	9770	9770	9770	0
402	20231204	144100	1101497790	9770	9770	9770	9770	0
403	20231204	144000	1101497790	9770	9770	9770	9770	0
404	20231204	143900	1101497790	9770	9650	9770	9650	1000
405	20231204	143800	1091813250	9620	9620	9620	9620	51
406	20231204	143700	1091322630	9620	9620	9620	9620	3
407	20231204	143600	1091293770	9620	9620	9620	9620	0
408	20231204	143500	1091293770	9620	9620	9620	9620	26
409	20231204	143400	1091043650	9620	9620	9620	9620	2
410	20231204	143300	1091024410	9610	9620	9620	9610	84
411	20231204	143200	1090216340	9650	9650	9650	9650	10
412	20231204	143100	1090119840	9650	9660	9660	9650	157
413	20231204	143000	1088604780	9670	9670	9670	9670	50
414	20231204	142900	1088121280	9670	9660	9680	9660	53
415	20231204	142800	1087609270	9660	9670	9670	9660	969
416	20231204	142700	1078248530	9670	9670	9670	9670	141
417	20231204	142600	1076885060	9670	9670	9670	9670	3
418	20231204	142500	1076856050	9660	9660	9660	9660	76
419	20231204	142400	1076121890	9670	9670	9670	9670	0
420	20231204	142300	1076121890	9670	9670	9670	9670	0
421	20231204	142200	1076121890	9670	9670	9670	9670	0
422	20231204	142100	1076121890	9670	9670	9670	9670	150
423	20231204	142000	1074671390	9670	9680	9690	9670	259
424	20231204	141900	1072164440	9680	9680	9680	9680	723
425	20231204	141800	1065165800	9680	9680	9680	9680	6
426	20231204	141700	1065107720	9670	9670	9670	9670	0
427	20231204	141600	1065107720	9670	9670	9670	9670	123
428	20231204	141500	1063918310	9740	9740	9740	9740	0
429	20231204	141400	1063918310	9740	9740	9740	9740	0
430	20231204	141300	1063918310	9740	9710	9740	9710	200
431	20231204	141200	1061974260	9680	9680	9680	9680	0
432	20231204	141100	1061974260	9680	9680	9680	9680	0
433	20231204	141000	1061974260	9680	9680	9680	9680	146
434	20231204	140900	1060560980	9680	9700	9700	9680	137
435	20231204	140800	1059232780	9710	9710	9710	9710	35
436	20231204	140700	1058892930	9710	9710	9710	9710	100
437	20231204	140600	1057921930	9740	9740	9740	9740	10
438	20231204	140500	1057824530	9740	9740	9740	9740	0
439	20231204	140400	1057824530	9740	9740	9740	9740	0
440	20231204	140300	1057824530	9740	9740	9740	9730	310
441	20231204	140200	1054805150	9730	9730	9730	9730	21
442	20231204	140100	1054600820	9730	9730	9730	9730	0
443	20231204	140000	1054600820	9730	9730	9730	9730	53
444	20231204	135900	1054085130	9700	9700	9700	9700	33
445	20231204	135800	1053765030	9690	9690	9690	9690	0
446	20231204	135700	1053765030	9690	9690	9690	9690	0
447	20231204	135600	1053765030	9690	9690	9690	9680	242
448	20231204	135500	1051420380	9690	9700	9700	9680	214
449	20231204	135400	1049346820	9680	9700	9700	9680	258
450	20231204	135300	1046846580	9700	9700	9700	9700	14
451	20231204	135200	1046710780	9700	9700	9700	9700	387
452	20231204	135100	1042956880	9700	9740	9740	9700	529
453	20231204	135000	1037817950	9740	9790	9790	9740	80
454	20231204	134900	1037037900	9790	9790	9790	9790	13
455	20231204	134800	1036910630	9790	9800	9810	9790	7
456	20231204	134700	1036842070	9810	9780	9810	9770	1072
457	20231204	134600	1026352030	9770	9660	9770	9660	4916
458	20231204	134500	978501160	9660	9620	9660	9620	1565
459	20231204	134400	963413940	9610	9610	9610	9610	0
460	20231204	134300	963413940	9610	9610	9610	9610	55
461	20231204	134200	962885390	9610	9610	9610	9610	48
462	20231204	134100	962424110	9570	9570	9570	9570	3
463	20231204	134000	962395400	9570	9570	9570	9570	0
464	20231204	133900	962395400	9570	9570	9570	9570	100
465	20231204	133800	961438400	9570	9570	9570	9570	46
466	20231204	133700	960998180	9620	9570	9620	9570	285
467	20231204	133600	958270680	9570	9570	9570	9570	0
468	20231204	133500	958270680	9570	9580	9580	9570	178
469	20231204	133400	956565450	9580	9580	9580	9580	123
470	20231204	133300	955387110	9580	9590	9590	9580	13
471	20231204	133200	955262560	9580	9580	9580	9580	0
472	20231204	133100	955262560	9580	9580	9580	9580	0
473	20231204	133000	955262560	9580	9580	9580	9580	50
474	20231204	132900	954783560	9580	9570	9580	9570	24
475	20231204	132800	954553830	9570	9570	9570	9570	0
476	20231204	132700	954553830	9570	9570	9570	9570	40
477	20231204	132600	954171030	9570	9570	9570	9570	0
478	20231204	132500	954171030	9570	9600	9600	9570	400
479	20231204	132400	950337790	9600	9600	9600	9600	0
480	20231204	132300	950337790	9600	9600	9600	9600	0
481	20231204	132200	950337790	9600	9600	9600	9600	0
482	20231204	132100	950337790	9600	9600	9600	9600	35
483	20231204	132000	950001790	9600	9600	9600	9600	0
484	20231204	131900	950001790	9600	9600	9600	9600	0
485	20231204	131800	950001790	9600	9600	9600	9600	463
486	20231204	131700	945556990	9600	9610	9630	9600	117
487	20231204	131600	944433160	9610	9610	9610	9610	58
488	20231204	131500	943875780	9610	9610	9620	9610	31
489	20231204	131400	943577860	9610	9610	9610	9610	0
490	20231204	131300	943577860	9610	9610	9620	9610	415
491	20231204	131200	939585640	9610	9610	9610	9610	49
492	20231204	131100	939114750	9600	9600	9600	9600	197
493	20231204	131000	937223550	9600	9600	9600	9600	323
494	20231204	130900	934122750	9600	9600	9600	9600	0
495	20231204	130800	934122750	9600	9600	9600	9600	0
496	20231204	130700	934122750	9600	9600	9600	9600	0
497	20231204	130600	934122750	9600	9600	9600	9600	21
498	20231204	130500	933921150	9600	9600	9600	9600	0
499	20231204	130400	933921150	9600	9600	9600	9600	50
500	20231204	130300	933441150	9600	9600	9600	9600	1
501	20231204	130200	933431550	9600	9570	9600	9570	69
502	20231204	130100	932771190	9600	9600	9600	9600	0
503	20231204	130000	932771190	9600	9600	9600	9600	1
504	20231204	125900	932761590	9560	9600	9600	9560	83
505	20231204	125800	931965680	9580	9580	9580	9580	0
506	20231204	125700	931965680	9580	9580	9580	9580	1
507	20231204	125600	931956100	9610	9590	9610	9590	54
508	20231204	125500	931437180	9580	9580	9580	9580	102
509	20231204	125400	930460020	9600	9600	9600	9600	45
510	20231204	125300	930028020	9600	9600	9600	9600	3
511	20231204	125200	929999220	9610	9610	9610	9610	8
512	20231204	125100	929922340	9610	9610	9610	9610	2
513	20231204	125000	929903120	9610	9610	9610	9610	1
514	20231204	124900	929893510	9620	9620	9620	9620	156
515	20231204	124800	928392790	9570	9570	9570	9570	40
516	20231204	124700	928009990	9620	9570	9620	9570	300
517	20231204	124600	925132030	9570	9570	9570	9570	0
518	20231204	124500	925132030	9570	9570	9570	9570	5
519	20231204	124400	925084180	9560	9560	9560	9560	5
520	20231204	124300	925036380	9560	9560	9560	9560	1
521	20231204	124200	925026820	9560	9560	9560	9560	0
522	20231204	124100	925026820	9560	9560	9560	9560	78
523	20231204	124000	924281140	9560	9560	9560	9560	50
524	20231204	123900	923803140	9560	9560	9560	9560	0
525	20231204	123800	923803140	9560	9560	9560	9560	0
526	20231204	123700	923803140	9560	9560	9560	9560	26
527	20231204	123600	923554580	9560	9560	9560	9560	100
528	20231204	123500	922598580	9560	9560	9560	9560	0
529	20231204	123400	922598580	9560	9560	9560	9560	79
530	20231204	123300	921843340	9560	9560	9560	9560	0
531	20231204	123200	921843340	9560	9560	9560	9560	16
532	20231204	123100	921690380	9580	9570	9580	9570	158
533	20231204	123000	920178220	9580	9580	9580	9580	0
534	20231204	122900	920178220	9580	9580	9580	9580	1885
535	20231204	122800	902119920	9580	9580	9580	9580	0
536	20231204	122700	902119920	9580	9590	9590	9580	20
537	20231204	122600	901928290	9580	9580	9580	9580	0
538	20231204	122500	901928290	9580	9580	9580	9580	15
539	20231204	122400	901784590	9580	9580	9580	9580	262
540	20231204	122300	899274630	9570	9570	9570	9570	0
541	20231204	122200	899274630	9570	9570	9570	9570	0
542	20231204	122100	899274630	9570	9570	9570	9570	0
543	20231204	122000	899274630	9570	9550	9570	9550	311
544	20231204	121900	896298570	9630	9560	9630	9560	189
545	20231204	121800	894484410	9520	9520	9520	9520	0
546	20231204	121700	894484410	9520	9520	9520	9520	0
547	20231204	121600	894484410	9520	9560	9560	9520	177
548	20231204	121500	892794360	9560	9580	9580	9560	63
549	20231204	121400	892190940	9600	9600	9600	9600	0
550	20231204	121300	892190940	9600	9600	9600	9600	0
551	20231204	121200	892190940	9600	9600	9600	9600	1
552	20231204	121100	892181340	9630	9630	9630	9630	6
553	20231204	121000	892123560	9630	9630	9630	9630	0
554	20231204	120900	892123560	9630	9630	9630	9630	0
555	20231204	120800	892123560	9630	9630	9630	9630	10
556	20231204	120700	892027260	9630	9630	9630	9630	0
557	20231204	120600	892027260	9630	9630	9630	9630	0
558	20231204	120500	892027260	9630	9630	9630	9630	0
559	20231204	120400	892027260	9630	9630	9630	9630	0
560	20231204	120300	892027260	9630	9630	9630	9630	1
561	20231204	120200	892017630	9580	9600	9600	9580	1017
562	20231204	120100	882269600	9600	9600	9600	9600	0
563	20231204	120000	882269600	9600	9600	9600	9600	0
564	20231204	115900	882269600	9600	9600	9600	9600	20
565	20231204	115800	882077600	9600	9600	9600	9600	3
566	20231204	115700	882048800	9600	9600	9600	9600	177
567	20231204	115600	880349600	9640	9640	9640	9640	0
568	20231204	115500	880349600	9640	9640	9640	9640	13
569	20231204	115400	880224280	9640	9640	9640	9640	3
570	20231204	115300	880195360	9650	9650	9650	9650	0
571	20231204	115200	880195360	9650	9650	9650	9650	0
572	20231204	115100	880195360	9650	9650	9650	9650	0
573	20231204	115000	880195360	9650	9650	9650	9650	400
574	20231204	114900	876335360	9590	9600	9600	9590	116
575	20231204	114800	875222060	9620	9640	9640	9620	103
576	20231204	114700	874231140	9640	9620	9640	9620	60
577	20231204	114600	873652960	9620	9620	9620	9620	0
578	20231204	114500	873652960	9620	9620	9620	9620	0
579	20231204	114400	873652960	9620	9620	9620	9620	20
580	20231204	114300	873460560	9570	9570	9590	9570	1229
581	20231204	114200	861692960	9550	9480	9700	9480	2357
582	20231204	114100	839186850	9480	9480	9480	9480	5
583	20231204	114000	839139450	9480	9480	9480	9480	0
584	20231204	113900	839139450	9480	9480	9480	9480	0
585	20231204	113800	839139450	9480	9480	9480	9480	128
586	20231204	113700	837926010	9480	9480	9480	9480	49
587	20231204	113600	837461490	9480	9440	9480	9440	1655
588	20231204	113500	821789320	9440	9440	9440	9440	0
589	20231204	113400	821789320	9440	9450	9450	9440	535
590	20231204	113300	816736790	9470	9470	9470	9470	2
591	20231204	113200	816717850	9480	9480	9480	9480	0
592	20231204	113100	816717850	9480	9480	9480	9480	0
593	20231204	113000	816717850	9480	9480	9480	9480	351
594	20231204	112900	813390370	9490	9470	9490	9450	2711
595	20231204	112800	787745380	9490	9490	9490	9490	0
596	20231204	112700	787745380	9490	9490	9490	9490	44
597	20231204	112600	787327820	9470	9470	9480	9470	903
598	20231204	112500	778776080	9460	9470	9470	9460	18
599	20231204	112400	778605780	9470	9480	9480	9470	416
600	20231204	112300	774664590	9490	9500	9500	9490	16
601	20231204	112200	774512650	9500	9500	9500	9500	1
602	20231204	112100	774503150	9510	9510	9510	9510	6
603	20231204	112000	774446090	9520	9520	9520	9520	10
604	20231204	111900	774350890	9520	9520	9520	9520	6
605	20231204	111800	774293770	9540	9540	9540	9540	0
606	20231204	111700	774293770	9540	9540	9540	9540	0
607	20231204	111600	774293770	9540	9540	9540	9540	0
608	20231204	111500	774293770	9540	9540	9540	9540	0
609	20231204	111400	774293770	9540	9510	9540	9510	561
610	20231204	111300	768956530	9480	9500	9500	9480	81
611	20231204	111200	768187350	9500	9500	9500	9500	205
612	20231204	111100	766239850	9500	9500	9500	9500	0
613	20231204	111000	766239850	9500	9510	9510	9500	487
614	20231204	110900	761613250	9510	9520	9520	9510	130
615	20231204	110800	760376940	9540	9540	9540	9540	0
616	20231204	110700	760376940	9540	9540	9540	9540	0
617	20231204	110600	760376940	9540	9540	9540	9540	0
618	20231204	110500	760376940	9540	9540	9540	9540	10
619	20231204	110400	760281540	9540	9530	9540	9530	115
620	20231204	110300	759185340	9530	9530	9530	9530	0
621	20231204	110200	759185340	9530	9540	9540	9530	177
622	20231204	110100	757497170	9540	9540	9540	9540	31
623	20231204	110000	757201430	9550	9540	9550	9540	21
624	20231204	105900	757001080	9540	9540	9540	9540	2
625	20231204	105800	756982000	9540	9540	9540	9540	5
626	20231204	105700	756934300	9540	9540	9540	9540	30
627	20231204	105600	756648100	9510	9510	9510	9510	6
628	20231204	105500	756591040	9510	9510	9510	9510	0
629	20231204	105400	756591040	9510	9510	9510	9510	8
630	20231204	105300	756514960	9500	9510	9510	9500	16
631	20231204	105200	756362810	9510	9490	9510	9490	402
632	20231204	105100	752543980	9490	9480	9490	9480	525
633	20231204	105000	747562140	9470	9470	9470	9470	0
634	20231204	104900	747562140	9470	9470	9470	9470	5
635	20231204	104800	747514790	9470	9490	9490	9470	10
636	20231204	104700	747420030	9490	9490	9490	9490	40
637	20231204	104600	747040430	9500	9500	9500	9500	0
638	20231204	104500	747040430	9500	9480	9500	9480	83
639	20231204	104400	746252590	9480	9480	9480	9480	63
640	20231204	104300	745655350	9460	9460	9460	9460	18
641	20231204	104200	745485070	9460	9470	9470	9460	139
642	20231204	104100	744168840	9470	9470	9470	9470	152
643	20231204	104000	742729400	9470	9470	9470	9470	40
644	20231204	103900	742350600	9470	9470	9470	9470	61
645	20231204	103800	741772930	9470	9470	9470	9470	1
646	20231204	103700	741763460	9470	9450	9470	9450	482
647	20231204	103600	737205340	9440	9440	9440	9440	0
648	20231204	103500	737205340	9440	9440	9440	9440	45
649	20231204	103400	736780540	9410	9460	9460	9410	5713
650	20231204	103300	682956670	9430	9430	9460	9430	58
651	20231204	103200	682409640	9430	9440	9440	9430	16
652	20231204	103100	682258750	9460	9420	9460	9420	466
653	20231204	103000	677862080	9410	9380	9410	9380	208
654	20231204	102900	675905910	9380	9380	9380	9360	603
655	20231204	102800	670251770	9370	9370	9370	9370	19
656	20231204	102700	670073740	9370	9400	9420	9350	3123
657	20231204	102600	640842950	9380	9420	9420	9380	2849
658	20231204	102500	614062340	9420	9460	9470	9420	3468
659	20231204	102400	581303190	9470	9470	9470	9460	136
660	20231204	102300	580016530	9470	9470	9470	9470	24
661	20231204	102200	579789250	9470	9460	9470	9460	13
662	20231204	102100	579666150	9460	9460	9460	9460	6
663	20231204	102000	579609390	9460	9460	9470	9460	31
664	20231204	101900	579316020	9470	9470	9470	9470	3
665	20231204	101800	579287610	9450	9450	9450	9450	673
666	20231204	101700	572927760	9450	9450	9450	9450	65
667	20231204	101600	572313510	9450	9460	9460	9450	442
668	20231204	101500	568133580	9460	9460	9460	9450	1730
669	20231204	101400	551777680	9460	9460	9460	9460	0
670	20231204	101300	551777680	9460	9460	9460	9460	30
671	20231204	101200	551493880	9450	9450	9450	9450	44
672	20231204	101100	551078080	9450	9450	9450	9450	1124
673	20231204	101000	540456280	9460	9470	9470	9460	40
674	20231204	100900	540077820	9470	9470	9470	9470	270
675	20231204	100800	537520920	9460	9460	9460	9460	242
676	20231204	100700	535231600	9460	9460	9460	9460	223
677	20231204	100600	533122020	9460	9460	9460	9460	20
678	20231204	100500	532932820	9450	9510	9510	9450	696
679	20231204	100400	526346840	9510	9490	9510	9460	322
680	20231204	100300	523294060	9490	9470	9490	9470	227
681	20231204	100200	521141290	9470	9470	9470	9460	205
682	20231204	100100	519199990	9470	9470	9470	9470	90
683	20231204	100000	518347690	9470	9460	9470	9460	191
684	20231204	095900	516540380	9460	9460	9460	9460	515
685	20231204	095800	511668480	9460	9460	9460	9460	1000
686	20231204	095700	502208480	9460	9470	9470	9460	1089
687	20231204	095600	491906090	9470	9480	9480	9470	76
688	20231204	095500	491186320	9470	9470	9470	9460	1351
689	20231204	095400	478397360	9470	9470	9470	9470	508
690	20231204	095300	473586600	9470	9470	9480	9470	719
691	20231204	095200	466777660	9480	9480	9480	9480	940
692	20231204	095100	457866460	9480	9490	9490	9480	731
693	20231204	095000	450932310	9500	9510	9520	9500	2506
694	20231204	094900	427120580	9510	9520	9520	9510	324
695	20231204	094800	424039070	9520	9530	9530	9520	123
696	20231204	094700	422867060	9530	9530	9530	9530	59
697	20231204	094600	422304790	9510	9520	9520	9510	10
698	20231204	094500	422209680	9510	9510	9510	9510	107
699	20231204	094400	421192110	9500	9520	9520	9500	800
700	20231204	094300	413590200	9530	9530	9530	9510	167
701	20231204	094200	412001100	9520	9550	9550	9500	3479
702	20231204	094100	378881160	9550	9550	9550	9550	0
703	20231204	094000	378881160	9550	9550	9550	9550	4
704	20231204	093900	378842960	9540	9560	9560	9540	107
705	20231204	093800	377820170	9550	9550	9550	9540	623
706	20231204	093700	371876570	9550	9550	9560	9550	141
707	20231204	093600	370529920	9550	9550	9550	9550	0
708	20231204	093500	370529920	9550	9550	9550	9550	93
709	20231204	093400	369641770	9550	9550	9550	9550	579
710	20231204	093300	364112320	9550	9570	9570	9550	569
711	20231204	093200	358678230	9560	9550	9560	9550	822
712	20231204	093100	350819920	9550	9560	9560	9540	264
713	20231204	093000	348298950	9560	9560	9560	9540	1302
714	20231204	092900	335865780	9560	9550	9560	9550	318
715	20231204	092800	332826660	9560	9560	9560	9560	373
716	20231204	092700	329260780	9570	9590	9590	9560	539
717	20231204	092600	324100590	9590	9600	9600	9570	1820
718	20231204	092500	306656370	9590	9610	9610	9590	941
719	20231204	092400	297620880	9600	9610	9620	9600	1248
720	20231204	092300	285629440	9610	9630	9650	9600	3920
721	20231204	092200	247967590	9630	9650	9650	9630	191
722	20231204	092100	246127610	9650	9660	9660	9640	372
723	20231204	092000	242537320	9660	9660	9660	9660	1
724	20231204	091900	242527660	9660	9670	9670	9660	55
725	20231204	091800	241996350	9670	9670	9670	9670	61
726	20231204	091700	241406480	9670	9690	9690	9670	178
727	20231204	091600	239685120	9670	9700	9700	9670	134
728	20231204	091500	238388230	9700	9700	9700	9680	160
729	20231204	091400	236837320	9700	9720	9720	9700	122
730	20231204	091300	235652960	9730	9730	9730	9730	12
731	20231204	091200	235536200	9680	9700	9700	9680	716
732	20231204	091100	228605080	9700	9620	9700	9620	380
733	20231204	091000	224936820	9650	9620	9650	9600	3183
734	20231204	090900	194336080	9620	9630	9650	9620	626
735	20231204	090800	188311590	9630	9610	9630	9610	961
736	20231204	090700	179059400	9610	9660	9660	9610	1775
737	20231204	090600	161996060	9660	9660	9660	9660	436
738	20231204	090500	157784300	9660	9680	9680	9600	5495
739	20231204	090400	104828750	9680	9680	9760	9680	155
740	20231204	090300	103319510	9680	9680	9770	9680	1379
741	20231204	090200	89943660	9680	9660	9680	9650	242
742	20231204	090100	87604000	9660	9780	9800	9660	5146
743	20231204	090000	37606120	9810	9720	9810	9720	3860