KissMeData/419080/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	211800	1956649730	16000	16000	16000	16000	1279
3	20231227	211700	1956649730	16000	16000	16000	16000	0
4	20231227	211600	1956649730	16000	16000	16000	16000	0
5	20231227	211500	1956649730	16000	16000	16000	16000	0
6	20231227	211400	1956649730	16000	16000	16000	16000	0
7	20231227	211300	1956649730	16000	16000	16000	16000	0
8	20231227	211200	1956649730	16000	16000	16000	16000	0
9	20231227	211100	1956649730	16000	16000	16000	16000	0
10	20231227	211000	1956649730	16000	16000	16000	16000	0
11	20231227	210900	1956649730	16000	16000	16000	16000	0
12	20231227	210800	1956649730	16000	16000	16000	16000	0
13	20231227	210700	1956649730	16000	16000	16000	16000	0
14	20231227	210600	1956649730	16000	16000	16000	16000	0
15	20231227	210500	1956649730	16000	16000	16000	16000	0
16	20231227	210400	1956649730	16000	16000	16000	16000	0
17	20231227	210300	1956649730	16000	16000	16000	16000	0
18	20231227	210200	1956649730	16000	16000	16000	16000	0
19	20231227	210100	1956649730	16000	16000	16000	16000	0
20	20231227	210000	1956649730	16000	16000	16000	16000	0
21	20231227	205900	1956649730	16000	16000	16000	16000	0
22	20231227	205800	1956649730	16000	16000	16000	16000	0
23	20231227	205700	1956649730	16000	16000	16000	16000	0
24	20231227	205600	1956649730	16000	16000	16000	16000	0
25	20231227	205500	1956649730	16000	16000	16000	16000	0
26	20231227	205400	1956649730	16000	16000	16000	16000	0
27	20231227	205300	1956649730	16000	16000	16000	16000	0
28	20231227	205200	1956649730	16000	16000	16000	16000	0
29	20231227	205100	1956649730	16000	16000	16000	16000	0
30	20231227	205000	1956649730	16000	16000	16000	16000	0
31	20231227	204900	1956649730	16000	16000	16000	16000	0
32	20231227	204800	1956649730	16000	16000	16000	16000	1279
33	20231227	204700	1956649730	16000	16000	16000	16000	0
34	20231227	204600	1956649730	16000	16000	16000	16000	0
35	20231227	204500	1956649730	16000	16000	16000	16000	0
36	20231227	204400	1956649730	16000	16000	16000	16000	0
37	20231227	204300	1956649730	16000	16000	16000	16000	0
38	20231227	204200	1956649730	16000	16000	16000	16000	0
39	20231227	204100	1956649730	16000	16000	16000	16000	0
40	20231227	204000	1956649730	16000	16000	16000	16000	0
41	20231227	203900	1956649730	16000	16000	16000	16000	0
42	20231227	203800	1956649730	16000	16000	16000	16000	0
43	20231227	203700	1956649730	16000	16000	16000	16000	0
44	20231227	203600	1956649730	16000	16000	16000	16000	0
45	20231227	203500	1956649730	16000	16000	16000	16000	0
46	20231227	203400	1956649730	16000	16000	16000	16000	0
47	20231227	203300	1956649730	16000	16000	16000	16000	0
48	20231227	203200	1956649730	16000	16000	16000	16000	0
49	20231227	203100	1956649730	16000	16000	16000	16000	0
50	20231227	203000	1956649730	16000	16000	16000	16000	0
51	20231227	202900	1956649730	16000	16000	16000	16000	0
52	20231227	202800	1956649730	16000	16000	16000	16000	0
53	20231227	202700	1956649730	16000	16000	16000	16000	0
54	20231227	202600	1956649730	16000	16000	16000	16000	0
55	20231227	202500	1956649730	16000	16000	16000	16000	0
56	20231227	202400	1956649730	16000	16000	16000	16000	0
57	20231227	202300	1956649730	16000	16000	16000	16000	0
58	20231227	202200	1956649730	16000	16000	16000	16000	0
59	20231227	202100	1956649730	16000	16000	16000	16000	0
60	20231227	202000	1956649730	16000	16000	16000	16000	0
61	20231227	201900	1956649730	16000	16000	16000	16000	0
62	20231227	201800	1956649730	16000	16000	16000	16000	1279
63	20231227	201700	1956649730	16000	16000	16000	16000	0
64	20231227	201600	1956649730	16000	16000	16000	16000	0
65	20231227	201500	1956649730	16000	16000	16000	16000	0
66	20231227	201400	1956649730	16000	16000	16000	16000	0
67	20231227	201300	1956649730	16000	16000	16000	16000	0
68	20231227	201200	1956649730	16000	16000	16000	16000	0
69	20231227	201100	1956649730	16000	16000	16000	16000	0
70	20231227	201000	1956649730	16000	16000	16000	16000	0
71	20231227	200900	1956649730	16000	16000	16000	16000	0
72	20231227	200800	1956649730	16000	16000	16000	16000	0
73	20231227	200700	1956649730	16000	16000	16000	16000	0
74	20231227	200600	1956649730	16000	16000	16000	16000	0
75	20231227	200500	1956649730	16000	16000	16000	16000	0
76	20231227	200400	1956649730	16000	16000	16000	16000	0
77	20231227	200300	1956649730	16000	16000	16000	16000	0
78	20231227	200200	1956649730	16000	16000	16000	16000	0
79	20231227	200100	1956649730	16000	16000	16000	16000	0
80	20231227	200000	1956649730	16000	16000	16000	16000	0
81	20231227	195900	1956649730	16000	16000	16000	16000	0
82	20231227	195800	1956649730	16000	16000	16000	16000	0
83	20231227	195700	1956649730	16000	16000	16000	16000	0
84	20231227	195600	1956649730	16000	16000	16000	16000	0
85	20231227	195500	1956649730	16000	16000	16000	16000	0
86	20231227	195400	1956649730	16000	16000	16000	16000	0
87	20231227	195300	1956649730	16000	16000	16000	16000	0
88	20231227	195200	1956649730	16000	16000	16000	16000	0
89	20231227	195100	1956649730	16000	16000	16000	16000	0
90	20231227	195000	1956649730	16000	16000	16000	16000	0
91	20231227	194900	1956649730	16000	16000	16000	16000	0
92	20231227	194800	1956649730	16000	16000	16000	16000	1279
93	20231227	194700	1956649730	16000	16000	16000	16000	0
94	20231227	194600	1956649730	16000	16000	16000	16000	0
95	20231227	194500	1956649730	16000	16000	16000	16000	0
96	20231227	194400	1956649730	16000	16000	16000	16000	0
97	20231227	194300	1956649730	16000	16000	16000	16000	0
98	20231227	194200	1956649730	16000	16000	16000	16000	0
99	20231227	194100	1956649730	16000	16000	16000	16000	0
100	20231227	194000	1956649730	16000	16000	16000	16000	0
101	20231227	193900	1956649730	16000	16000	16000	16000	0
102	20231227	193800	1956649730	16000	16000	16000	16000	0
103	20231227	193700	1956649730	16000	16000	16000	16000	0
104	20231227	193600	1956649730	16000	16000	16000	16000	0
105	20231227	193500	1956649730	16000	16000	16000	16000	0
106	20231227	193400	1956649730	16000	16000	16000	16000	0
107	20231227	193300	1956649730	16000	16000	16000	16000	0
108	20231227	193200	1956649730	16000	16000	16000	16000	0
109	20231227	193100	1956649730	16000	16000	16000	16000	0
110	20231227	193000	1956649730	16000	16000	16000	16000	0
111	20231227	192900	1956649730	16000	16000	16000	16000	0
112	20231227	192800	1956649730	16000	16000	16000	16000	0
113	20231227	192700	1956649730	16000	16000	16000	16000	0
114	20231227	192600	1956649730	16000	16000	16000	16000	0
115	20231227	192500	1956649730	16000	16000	16000	16000	0
116	20231227	192400	1956649730	16000	16000	16000	16000	0
117	20231227	192300	1956649730	16000	16000	16000	16000	0
118	20231227	192200	1956649730	16000	16000	16000	16000	0
119	20231227	192100	1956649730	16000	16000	16000	16000	0
120	20231227	192000	1956649730	16000	16000	16000	16000	0
121	20231227	191900	1956649730	16000	16000	16000	16000	0
122	20231227	191800	1956649730	16000	16000	16000	16000	1279
123	20231227	191700	1956649730	16000	16000	16000	16000	0
124	20231227	191600	1956649730	16000	16000	16000	16000	0
125	20231227	191500	1956649730	16000	16000	16000	16000	0
126	20231227	191400	1956649730	16000	16000	16000	16000	0
127	20231227	191300	1956649730	16000	16000	16000	16000	0
128	20231227	191200	1956649730	16000	16000	16000	16000	0
129	20231227	191100	1956649730	16000	16000	16000	16000	0
130	20231227	191000	1956649730	16000	16000	16000	16000	0
131	20231227	190900	1956649730	16000	16000	16000	16000	0
132	20231227	190800	1956649730	16000	16000	16000	16000	0
133	20231227	190700	1956649730	16000	16000	16000	16000	0
134	20231227	190600	1956649730	16000	16000	16000	16000	0
135	20231227	190500	1956649730	16000	16000	16000	16000	0
136	20231227	190400	1956649730	16000	16000	16000	16000	0
137	20231227	190300	1956649730	16000	16000	16000	16000	0
138	20231227	190200	1956649730	16000	16000	16000	16000	0
139	20231227	190100	1956649730	16000	16000	16000	16000	0
140	20231227	190000	1956649730	16000	16000	16000	16000	0
141	20231227	185900	1956649730	16000	16000	16000	16000	0
142	20231227	185800	1956649730	16000	16000	16000	16000	0
143	20231227	185700	1956649730	16000	16000	16000	16000	0
144	20231227	185600	1956649730	16000	16000	16000	16000	0
145	20231227	185500	1956649730	16000	16000	16000	16000	0
146	20231227	185400	1956649730	16000	16000	16000	16000	0
147	20231227	185300	1956649730	16000	16000	16000	16000	0
148	20231227	185200	1956649730	16000	16000	16000	16000	0
149	20231227	185100	1956649730	16000	16000	16000	16000	0
150	20231227	185000	1956649730	16000	16000	16000	16000	0
151	20231227	184900	1956649730	16000	16000	16000	16000	0
152	20231227	184800	1956649730	16000	16000	16000	16000	1279
153	20231227	184700	1956649730	16000	16000	16000	16000	0
154	20231227	184600	1956649730	16000	16000	16000	16000	0
155	20231227	184500	1956649730	16000	16000	16000	16000	0
156	20231227	184400	1956649730	16000	16000	16000	16000	0
157	20231227	184300	1956649730	16000	16000	16000	16000	0
158	20231227	184200	1956649730	16000	16000	16000	16000	0
159	20231227	184100	1956649730	16000	16000	16000	16000	0
160	20231227	184000	1956649730	16000	16000	16000	16000	0
161	20231227	183900	1956649730	16000	16000	16000	16000	0
162	20231227	183800	1956649730	16000	16000	16000	16000	0
163	20231227	183700	1956649730	16000	16000	16000	16000	0
164	20231227	183600	1956649730	16000	16000	16000	16000	0
165	20231227	183500	1956649730	16000	16000	16000	16000	0
166	20231227	183400	1956649730	16000	16000	16000	16000	0
167	20231227	183300	1956649730	16000	16000	16000	16000	0
168	20231227	183200	1956649730	16000	16000	16000	16000	0
169	20231227	183100	1956649730	16000	16000	16000	16000	0
170	20231227	183000	1956649730	16000	16000	16000	16000	0
171	20231227	182900	1956649730	16000	16000	16000	16000	0
172	20231227	182800	1956649730	16000	16000	16000	16000	0
173	20231227	182700	1956649730	16000	16000	16000	16000	0
174	20231227	182600	1956649730	16000	16000	16000	16000	0
175	20231227	182500	1956649730	16000	16000	16000	16000	0
176	20231227	182400	1956649730	16000	16000	16000	16000	0
177	20231227	182300	1956649730	16000	16000	16000	16000	0
178	20231227	182200	1956649730	16000	16000	16000	16000	0
179	20231227	182100	1956649730	16000	16000	16000	16000	0
180	20231227	182000	1956649730	16000	16000	16000	16000	0
181	20231227	181900	1956649730	16000	16000	16000	16000	0
182	20231227	181800	1956649730	16000	16000	16000	16000	1279
183	20231227	181700	1956649730	16000	16000	16000	16000	0
184	20231227	181600	1956649730	16000	16000	16000	16000	0
185	20231227	181500	1956649730	16000	16000	16000	16000	0
186	20231227	181400	1956649730	16000	16000	16000	16000	0
187	20231227	181300	1956649730	16000	16000	16000	16000	0
188	20231227	181200	1956649730	16000	16000	16000	16000	0
189	20231227	181100	1956649730	16000	16000	16000	16000	0
190	20231227	181000	1956649730	16000	16000	16000	16000	0
191	20231227	180900	1956649730	16000	16000	16000	16000	0
192	20231227	180800	1956649730	16000	16000	16000	16000	0
193	20231227	180700	1956649730	16000	16000	16000	16000	0
194	20231227	180600	1956649730	16000	16000	16000	16000	0
195	20231227	180500	1956649730	16000	16000	16000	16000	0
196	20231227	180400	1956649730	16000	16000	16000	16000	0
197	20231227	180300	1956649730	16000	16000	16000	16000	0
198	20231227	180200	1956649730	16000	16000	16000	16000	0
199	20231227	180100	1956649730	16000	16000	16000	16000	0
200	20231227	180000	1956649730	16000	16000	16000	16000	0
201	20231227	175900	1956649730	16000	16000	16000	16000	0
202	20231227	175800	1956649730	16000	16000	16000	16000	0
203	20231227	175700	1956649730	16000	16000	16000	16000	0
204	20231227	175600	1956649730	16000	16000	16000	16000	0
205	20231227	175500	1956649730	16000	16000	16000	16000	0
206	20231227	175400	1956649730	16000	16000	16000	16000	0
207	20231227	175300	1956649730	16000	16000	16000	16000	0
208	20231227	175200	1956649730	16000	16000	16000	16000	0
209	20231227	175100	1956649730	16000	16000	16000	16000	0
210	20231227	175000	1956649730	16000	16000	16000	16000	0
211	20231227	174900	1956649730	16000	16000	16000	16000	0
212	20231227	174800	1956649730	16000	16000	16000	16000	1279
213	20231227	174700	1956649730	16000	16000	16000	16000	0
214	20231227	174600	1956649730	16000	16000	16000	16000	0
215	20231227	174500	1956649730	16000	16000	16000	16000	0
216	20231227	174400	1956649730	16000	16000	16000	16000	0
217	20231227	174300	1956649730	16000	16000	16000	16000	0
218	20231227	174200	1956649730	16000	16000	16000	16000	0
219	20231227	174100	1956649730	16000	16000	16000	16000	0
220	20231227	174000	1956649730	16000	16000	16000	16000	0
221	20231227	173900	1956649730	16000	16000	16000	16000	0
222	20231227	173800	1956649730	16000	16000	16000	16000	0
223	20231227	173700	1956649730	16000	16000	16000	16000	0
224	20231227	173600	1956649730	16000	16000	16000	16000	0
225	20231227	173500	1956649730	16000	16000	16000	16000	0
226	20231227	173400	1956649730	16000	16000	16000	16000	0
227	20231227	173300	1956649730	16000	16000	16000	16000	0
228	20231227	173200	1956649730	16000	16000	16000	16000	0
229	20231227	173100	1956649730	16000	16000	16000	16000	0
230	20231227	173000	1956649730	16000	16000	16000	16000	0
231	20231227	172900	1956649730	16000	16000	16000	16000	0
232	20231227	172800	1956649730	16000	16000	16000	16000	0
233	20231227	172700	1956649730	16000	16000	16000	16000	0
234	20231227	172600	1956649730	16000	16000	16000	16000	0
235	20231227	172500	1956649730	16000	16000	16000	16000	0
236	20231227	172400	1956649730	16000	16000	16000	16000	0
237	20231227	172300	1956649730	16000	16000	16000	16000	0
238	20231227	172200	1956649730	16000	16000	16000	16000	0
239	20231227	172100	1956649730	16000	16000	16000	16000	0
240	20231227	172000	1956649730	16000	16000	16000	16000	0
241	20231227	171900	1956649730	16000	16000	16000	16000	0
242	20231227	171800	1956649730	16000	16000	16000	16000	1279
243	20231227	171700	1956649730	16000	16000	16000	16000	0
244	20231227	171600	1956649730	16000	16000	16000	16000	0
245	20231227	171500	1956649730	16000	16000	16000	16000	0
246	20231227	171400	1956649730	16000	16000	16000	16000	0
247	20231227	171300	1956649730	16000	16000	16000	16000	0
248	20231227	171200	1956649730	16000	16000	16000	16000	0
249	20231227	171100	1956649730	16000	16000	16000	16000	0
250	20231227	171000	1956649730	16000	16000	16000	16000	0
251	20231227	170900	1956649730	16000	16000	16000	16000	0
252	20231227	170800	1956649730	16000	16000	16000	16000	0
253	20231227	170700	1956649730	16000	16000	16000	16000	0
254	20231227	170600	1956649730	16000	16000	16000	16000	0
255	20231227	170500	1956649730	16000	16000	16000	16000	0
256	20231227	170400	1956649730	16000	16000	16000	16000	0
257	20231227	170300	1956649730	16000	16000	16000	16000	0
258	20231227	170200	1956649730	16000	16000	16000	16000	0
259	20231227	170100	1956649730	16000	16000	16000	16000	0
260	20231227	170000	1956649730	16000	16000	16000	16000	0
261	20231227	165900	1956649730	16000	16000	16000	16000	0
262	20231227	165800	1956649730	16000	16000	16000	16000	0
263	20231227	165700	1956649730	16000	16000	16000	16000	0
264	20231227	165600	1956649730	16000	16000	16000	16000	0
265	20231227	165500	1956649730	16000	16000	16000	16000	0
266	20231227	165400	1956649730	16000	16000	16000	16000	0
267	20231227	165300	1956649730	16000	16000	16000	16000	0
268	20231227	165200	1956649730	16000	16000	16000	16000	0
269	20231227	165100	1956649730	16000	16000	16000	16000	0
270	20231227	165000	1956649730	16000	16000	16000	16000	0
271	20231227	164900	1956649730	16000	16000	16000	16000	0
272	20231227	164800	1956649730	16000	16000	16000	16000	1279
273	20231227	164700	1956649730	16000	16000	16000	16000	0
274	20231227	164600	1956649730	16000	16000	16000	16000	0
275	20231227	164500	1956649730	16000	16000	16000	16000	0
276	20231227	164400	1956649730	16000	16000	16000	16000	0
277	20231227	164300	1956649730	16000	16000	16000	16000	0
278	20231227	164200	1956649730	16000	16000	16000	16000	0
279	20231227	164100	1956649730	16000	16000	16000	16000	0
280	20231227	164000	1956649730	16000	16000	16000	16000	0
281	20231227	163900	1956649730	16000	16000	16000	16000	0
282	20231227	163800	1956649730	16000	16000	16000	16000	0
283	20231227	163700	1956649730	16000	16000	16000	16000	0
284	20231227	163600	1956649730	16000	16000	16000	16000	0
285	20231227	163500	1956649730	16000	16000	16000	16000	0
286	20231227	163400	1956649730	16000	16000	16000	16000	0
287	20231227	163300	1956649730	16000	16000	16000	16000	0
288	20231227	163200	1956649730	16000	16000	16000	16000	0
289	20231227	163100	1956649730	16000	16000	16000	16000	0
290	20231227	163000	1956649730	16000	16000	16000	16000	0
291	20231227	162900	1956649730	16000	16000	16000	16000	0
292	20231227	162800	1956649730	16000	16000	16000	16000	0
293	20231227	162700	1956649730	16000	16000	16000	16000	0
294	20231227	162600	1956649730	16000	16000	16000	16000	0
295	20231227	162500	1956649730	16000	16000	16000	16000	0
296	20231227	162400	1956649730	16000	16000	16000	16000	0
297	20231227	162300	1956649730	16000	16000	16000	16000	0
298	20231227	162200	1956649730	16000	16000	16000	16000	0
299	20231227	162100	1956649730	16000	16000	16000	16000	0
300	20231227	162000	1956649730	16000	16000	16000	16000	0
301	20231227	161900	1956649730	16000	16000	16000	16000	0
302	20231227	161800	1956649730	16000	16000	16000	16000	1279
303	20231227	161700	1956649730	16000	16000	16000	16000	0
304	20231227	161600	1956649730	16000	16000	16000	16000	0
305	20231227	161500	1956649730	16000	16000	16000	16000	0
306	20231227	161400	1956649730	16000	16000	16000	16000	0
307	20231227	161300	1956649730	16000	16000	16000	16000	0
308	20231227	161200	1956649730	16000	16000	16000	16000	0
309	20231227	161100	1956649730	16000	16000	16000	16000	0
310	20231227	161000	1956649730	16000	16000	16000	16000	0
311	20231227	160900	1956649730	16000	16000	16000	16000	0
312	20231227	160800	1956649730	16000	16000	16000	16000	0
313	20231227	160700	1956649730	16000	16000	16000	16000	0
314	20231227	160600	1956649730	16000	16000	16000	16000	0
315	20231227	160500	1956649730	16000	16000	16000	16000	0
316	20231227	160400	1956649730	16000	16000	16000	16000	0
317	20231227	160300	1956649730	16000	16000	16000	16000	0
318	20231227	160200	1956649730	16000	16000	16000	16000	0
319	20231227	160100	1956649730	16000	16000	16000	16000	0
320	20231227	160000	1956649730	16000	16000	16000	16000	0
321	20231227	155900	1956649730	16000	16000	16000	16000	0
322	20231227	155800	1956649730	16000	16000	16000	16000	0
323	20231227	155700	1956649730	16000	16000	16000	16000	0
324	20231227	155600	1956649730	16000	16000	16000	16000	0
325	20231227	155500	1956649730	16000	16000	16000	16000	0
326	20231227	155400	1956649730	16000	16000	16000	16000	0
327	20231227	155300	1956649730	16000	16000	16000	16000	0
328	20231227	155200	1956649730	16000	16000	16000	16000	0
329	20231227	155100	1956649730	16000	16000	16000	16000	0
330	20231227	155000	1956649730	16000	16000	16000	16000	0
331	20231227	154900	1956649730	16000	16000	16000	16000	0
332	20231227	154800	1956649730	16000	16000	16000	16000	1279
333	20231227	154700	1956649730	16000	16000	16000	16000	0
334	20231227	154600	1956649730	16000	16000	16000	16000	0
335	20231227	154500	1956649730	16000	16000	16000	16000	0
336	20231227	154400	1956649730	16000	16000	16000	16000	0
337	20231227	154300	1956649730	16000	16000	16000	16000	0
338	20231227	154200	1956649730	16000	16000	16000	16000	0
339	20231227	154100	1956649730	16000	16000	16000	16000	0
340	20231227	154000	1956649730	16000	16000	16000	16000	0
341	20231227	153900	1956649730	16000	16000	16000	16000	0
342	20231227	153800	1956649730	16000	16000	16000	16000	0
343	20231227	153700	1956649730	16000	16000	16000	16000	0
344	20231227	153600	1956649730	16000	16000	16000	16000	0
345	20231227	153500	1956649730	16000	16000	16000	16000	0
346	20231227	153400	1956649730	16000	16000	16000	16000	0
347	20231227	153300	1956649730	16000	16000	16000	16000	0
348	20231227	153200	1956649730	16000	16000	16000	16000	0
349	20231227	153100	1956649730	16000	16000	16000	16000	0
350	20231227	153000	1956649730	16000	16000	16000	16000	1279
351	20231227	152900	1936185730	16050	16050	16050	16050	0
352	20231227	152800	1936185730	16050	16050	16050	16050	0
353	20231227	152700	1936185730	16050	16050	16050	16050	0
354	20231227	152600	1936185730	16050	16050	16050	16050	0
355	20231227	152500	1936185730	16050	16050	16050	16050	0
356	20231227	152400	1936185730	16050	16050	16050	16050	0
357	20231227	152300	1936185730	16050	16050	16050	16050	0
358	20231227	152200	1936185730	16050	16050	16050	16050	0
359	20231227	152100	1936185730	16050	16050	16050	16050	0
360	20231227	152000	1936185730	16050	16050	16050	16050	0
361	20231227	151900	1936185730	16050	16000	16050	16000	10
362	20231227	151800	1936025680	16050	16000	16050	16000	165
363	20231227	151700	1933385630	16000	16050	16050	16000	46
364	20231227	151600	1932649480	16000	16060	16060	16000	115
365	20231227	151500	1930809420	16000	16060	16060	16000	194
366	20231227	151400	1927705360	16000	16070	16070	16000	128
367	20231227	151300	1925657220	15970	16090	16090	15970	230
368	20231227	151200	1921978000	16090	15910	16090	15910	440
369	20231227	151100	1914936410	15910	15950	15950	15910	582
370	20231227	151000	1905659380	15950	15980	15990	15900	1619
371	20231227	150900	1879894620	15970	15910	15970	15910	678
372	20231227	150800	1869081400	15910	15900	15910	15870	562
373	20231227	150700	1860145210	15900	15900	15900	15860	910
374	20231227	150600	1845708310	15900	15910	15910	15900	117
375	20231227	150500	1843847990	15900	15920	15920	15900	117
376	20231227	150400	1841987350	15920	15950	15950	15920	30
377	20231227	150300	1841509150	15950	15950	15950	15950	0
378	20231227	150200	1841509150	15950	15960	15960	15950	209
379	20231227	150100	1838174110	16030	16030	16030	16030	0
380	20231227	150000	1838174110	16030	15960	16030	15960	65
381	20231227	145900	1837132230	15960	16010	16010	15960	3021
382	20231227	145800	1788812530	16010	16070	16070	16010	5015
383	20231227	145700	1708446390	16070	16070	16070	16070	138
384	20231227	145600	1706228730	16080	16070	16080	16070	236
385	20231227	145500	1702436160	16080	16080	16080	16080	140
386	20231227	145400	1700184960	16100	16100	16100	16100	1
387	20231227	145300	1700168860	16110	16090	16110	16090	152
388	20231227	145200	1697720740	16090	16080	16100	16040	985
389	20231227	145100	1681896220	16070	16080	16080	16070	253
390	20231227	145000	1677830210	16080	16080	16080	16080	46
391	20231227	144900	1677090530	16080	16100	16110	16080	355
392	20231227	144800	1671376260	16100	16100	16100	16100	100
393	20231227	144700	1669766260	16110	16120	16120	16110	2357
394	20231227	144600	1631793490	16130	16180	16180	16130	1079
395	20231227	144500	1614366590	16240	16240	16240	16240	6
396	20231227	144400	1614269150	16240	16240	16240	16240	25
397	20231227	144300	1613863150	16270	16290	16290	16270	57
398	20231227	144200	1612935100	16290	16210	16300	16210	1051
399	20231227	144100	1595844810	16220	16210	16220	16210	100
400	20231227	144000	1594223110	16180	16200	16200	16180	1348
401	20231227	143900	1572407240	16200	16190	16260	16190	323
402	20231227	143800	1567166440	16200	16290	16300	16190	309
403	20231227	143700	1562150950	16290	16240	16300	16150	1777
404	20231227	143600	1533223690	16240	16280	16280	16110	402
405	20231227	143500	1526718140	16280	16120	16300	16120	1931
406	20231227	143400	1495470070	16150	16120	16150	16120	500
407	20231227	143300	1487402610	16080	16080	16080	16080	100
408	20231227	143200	1485794610	16140	16130	16140	16130	600
409	20231227	143100	1476112480	16080	16130	16150	16080	537
410	20231227	143000	1467443890	16150	16070	16150	16070	3118
411	20231227	142900	1417161780	16080	16060	16080	16060	260
412	20231227	142800	1412981620	16080	16000	16080	16000	1029
413	20231227	142700	1396504810	16040	15960	16040	15910	597
414	20231227	142600	1386959000	15970	15880	15970	15880	422
415	20231227	142500	1380234470	16000	16010	16010	16000	460
416	20231227	142400	1372872420	16050	16050	16050	16050	5
417	20231227	142300	1372792170	16060	16010	16060	16000	2221
418	20231227	142200	1337251460	16110	16100	16110	16100	105
419	20231227	142100	1335560610	16110	16120	16120	16110	110
420	20231227	142000	1333788410	16130	16000	16130	16000	2089
421	20231227	141900	1300258760	16000	16000	16000	16000	240
422	20231227	141800	1296418760	16000	16000	16020	16000	1285
423	20231227	141700	1275857090	16000	15960	16000	15960	416
424	20231227	141600	1269206910	16000	16010	16010	16000	2219
425	20231227	141500	1233702670	16050	16050	16050	16050	0
426	20231227	141400	1233702670	16050	16000	16050	16000	4383
427	20231227	141300	1163556460	16000	15880	16000	15760	3045
428	20231227	141200	1114863190	15880	15980	16000	15880	2109
429	20231227	141100	1081131930	16000	15990	16000	15940	3125
430	20231227	141000	1031133540	15990	15730	16000	15720	1746
431	20231227	140900	1003284350	15950	15950	15950	15950	0
432	20231227	140800	1003284350	15950	15780	15950	15780	1302
433	20231227	140700	982587160	15750	15650	15750	15650	1114
434	20231227	140600	965088360	15630	15520	15630	15520	2772
435	20231227	140500	921878940	15550	15450	15550	15450	1190
436	20231227	140400	903405650	15440	15380	15440	15330	448
437	20231227	140300	896503470	15450	15480	15480	15450	972
438	20231227	140200	881465300	15470	15370	15480	15370	1597
439	20231227	140100	856822710	15370	15340	15380	15270	5940
440	20231227	140000	765915210	15330	15340	15340	15330	128
441	20231227	135900	763952860	15340	15340	15340	15340	180
442	20231227	135800	761191660	15340	15340	15340	15340	188
443	20231227	135700	758307740	15340	15340	15340	15340	226
444	20231227	135600	754840900	15350	15350	15350	15340	389
445	20231227	135500	748871710	15350	15350	15350	15350	239
446	20231227	135400	745203060	15360	15350	15360	15350	124
447	20231227	135300	743299640	15350	15370	15370	15350	87
448	20231227	135200	741962810	15370	15360	15370	15350	180
449	20231227	135100	739198120	15370	15350	15370	15350	377
450	20231227	135000	733408200	15350	15360	15360	15350	136
451	20231227	134900	731319530	15370	15380	15380	15370	1177
452	20231227	134800	713222540	15390	15400	15400	15390	22
453	20231227	134700	712883940	15400	15400	15400	15400	171
454	20231227	134600	710250540	15400	15400	15400	15400	185
455	20231227	134500	707401540	15400	15400	15400	15400	160
456	20231227	134400	704937540	15400	15400	15400	15400	194
457	20231227	134300	701949940	15400	15400	15410	15400	256
458	20231227	134200	698006810	15400	15400	15400	15400	200
459	20231227	134100	694926810	15410	15410	15410	15410	63
460	20231227	134000	693955980	15410	15410	15410	15410	220
461	20231227	133900	690565780	15410	15410	15410	15410	0
462	20231227	133800	690565780	15410	15410	15410	15410	23
463	20231227	133700	690211350	15450	15420	15450	15420	256
464	20231227	133600	686257940	15410	15420	15420	15410	329
465	20231227	133500	681186330	15420	15420	15420	15420	73
466	20231227	133400	680060670	15450	15450	15450	15450	1
467	20231227	133300	680045220	15470	15470	15470	15470	0
468	20231227	133200	680045220	15470	15460	15470	15460	260
469	20231227	133100	676023530	15460	15430	15470	15430	283
470	20231227	133000	671652280	15430	15460	15460	15420	251
471	20231227	132900	667779720	15490	15470	15490	15470	3
472	20231227	132800	667733280	15470	15450	15470	15450	247
473	20231227	132700	663914650	15460	15460	15460	15460	0
474	20231227	132600	663914650	15460	15460	15460	15460	0
475	20231227	132500	663914650	15460	15460	15460	15460	133
476	20231227	132400	661858470	15460	15460	15460	15460	0
477	20231227	132300	661858470	15460	15460	15460	15460	0
478	20231227	132200	661858470	15460	15450	15460	15450	322
479	20231227	132100	656880580	15460	15440	15460	15440	4
480	20231227	132000	656818800	15430	15430	15430	15430	30
481	20231227	131900	656355900	15440	15440	15440	15440	0
482	20231227	131800	656355900	15440	15430	15440	15430	409
483	20231227	131700	650041240	15440	15440	15440	15440	0
484	20231227	131600	650041240	15440	15410	15440	15410	31
485	20231227	131500	649563490	15410	15410	15410	15410	33
486	20231227	131400	649054960	15380	15400	15410	15380	660
487	20231227	131300	638885810	15410	15410	15410	15410	0
488	20231227	131200	638885810	15410	15410	15410	15410	5
489	20231227	131100	638808760	15370	15400	15400	15370	519
490	20231227	131000	630828710	15400	15420	15430	15400	1146
491	20231227	130900	613167010	15420	15420	15420	15420	28
492	20231227	130800	612735250	15430	15440	15440	15430	267
493	20231227	130700	608613320	15440	15440	15440	15440	0
494	20231227	130600	608613320	15440	15440	15440	15440	0
495	20231227	130500	608613320	15440	15440	15440	15440	0
496	20231227	130400	608613320	15440	15450	15450	15440	250
497	20231227	130300	604753310	15440	15440	15440	15440	75
498	20231227	130200	603595310	15450	15450	15450	15450	0
499	20231227	130100	603595310	15450	15450	15450	15450	21
500	20231227	130000	603270860	15450	15450	15450	15450	0
501	20231227	125900	603270860	15450	15450	15450	15450	21
502	20231227	125800	602946410	15450	15450	15450	15450	0
503	20231227	125700	602946410	15450	15450	15450	15450	0
504	20231227	125600	602946410	15450	15450	15450	15450	5
505	20231227	125500	602869160	15450	15450	15450	15450	33
506	20231227	125400	602359310	15440	15440	15440	15440	22
507	20231227	125300	602019630	15440	15440	15440	15440	0
508	20231227	125200	602019630	15440	15440	15440	15440	21
509	20231227	125100	601695390	15440	15450	15450	15440	106
510	20231227	125000	600058050	15460	15460	15460	15460	1
511	20231227	124900	600042590	15450	15450	15450	15450	24
512	20231227	124800	599671790	15460	15460	15460	15460	24
513	20231227	124700	599300750	15480	15480	15480	15480	0
514	20231227	124600	599300750	15480	15480	15480	15480	1
515	20231227	124500	599285270	15480	15480	15480	15480	0
516	20231227	124400	599285270	15480	15450	15480	15450	60
517	20231227	124300	598358190	15450	15450	15450	15450	1
518	20231227	124200	598342740	15450	15450	15450	15450	18
519	20231227	124100	598064640	15460	15460	15460	15460	23
520	20231227	124000	597709060	15460	15460	15460	15460	0
521	20231227	123900	597709060	15460	15460	15460	15460	30
522	20231227	123800	597245260	15470	15470	15470	15470	0
523	20231227	123700	597245260	15470	15480	15480	15470	34
524	20231227	123600	596719270	15450	15440	15450	15440	65
525	20231227	123500	595715440	15440	15440	15440	15440	27
526	20231227	123400	595298560	15440	15440	15440	15440	10
527	20231227	123300	595144160	15420	15420	15420	15420	0
528	20231227	123200	595144160	15420	15450	15450	15420	110
529	20231227	123100	593447760	15450	15450	15450	15450	176
530	20231227	123000	590728560	15460	15450	15460	15450	58
531	20231227	122900	589832390	15470	15480	15480	15470	14
532	20231227	122800	589615760	15480	15480	15480	15480	1
533	20231227	122700	589600280	15460	15450	15460	15450	104
534	20231227	122600	587993280	15430	15430	15430	15430	0
535	20231227	122500	587993280	15430	15430	15430	15430	0
536	20231227	122400	587993280	15430	15430	15430	15430	0
537	20231227	122300	587993280	15430	15430	15430	15430	0
538	20231227	122200	587993280	15430	15430	15430	15430	1
539	20231227	122100	587977850	15430	15430	15430	15430	30
540	20231227	122000	587514950	15430	15430	15430	15430	20
541	20231227	121900	587206350	15430	15430	15430	15430	57
542	20231227	121800	586326840	15430	15430	15430	15430	0
543	20231227	121700	586326840	15430	15430	15430	15430	47
544	20231227	121600	585601630	15430	15430	15430	15430	0
545	20231227	121500	585601630	15430	15430	15430	15430	30
546	20231227	121400	585138730	15430	15430	15430	15430	0
547	20231227	121300	585138730	15430	15430	15430	15430	20
548	20231227	121200	584830130	15470	15470	15470	15470	0
549	20231227	121100	584830130	15470	15430	15470	15430	4
550	20231227	121000	584768330	15430	15430	15430	15430	0
551	20231227	120900	584768330	15430	15430	15430	15430	251
552	20231227	120800	580895400	15430	15430	15430	15430	0
553	20231227	120700	580895400	15430	15430	15430	15430	46
554	20231227	120600	580185620	15430	15430	15430	15430	30
555	20231227	120500	579722720	15430	15430	15430	15430	2
556	20231227	120400	579691860	15430	15430	15430	15430	20
557	20231227	120300	579383260	15430	15430	15430	15430	44
558	20231227	120200	578704340	15450	15450	15450	15450	37
559	20231227	120100	578132690	15460	15460	15460	15460	459
560	20231227	120000	571036550	15460	15470	15470	15460	225
561	20231227	115900	567558040	15470	15470	15470	15470	0
562	20231227	115800	567558040	15470	15470	15470	15470	3
563	20231227	115700	567511630	15480	15480	15480	15480	30
564	20231227	115600	567047230	15500	15500	15500	15500	0
565	20231227	115500	567047230	15500	15500	15500	15500	10
566	20231227	115400	566892230	15500	15500	15500	15500	0
567	20231227	115300	566892230	15500	15500	15500	15500	12
568	20231227	115200	566706230	15500	15370	15500	15370	1583
569	20231227	115100	542180790	15370	15370	15370	15370	28
570	20231227	115000	541750430	15340	15340	15340	15340	24
571	20231227	114900	541382270	15340	15350	15350	15340	500
572	20231227	114800	533711220	15350	15350	15350	15350	32
573	20231227	114700	533220020	15350	15350	15350	15350	45
574	20231227	114600	532529270	15350	15350	15350	15350	0
575	20231227	114500	532529270	15350	15350	15350	15350	70
576	20231227	114400	531454770	15350	15380	15380	15350	600
577	20231227	114300	522236860	15370	15370	15370	15370	69
578	20231227	114200	521176330	15380	15380	15380	15380	0
579	20231227	114100	521176330	15380	15380	15380	15380	28
580	20231227	114000	520745690	15380	15380	15380	15380	28
581	20231227	113900	520315050	15380	15380	15380	15380	0
582	20231227	113800	520315050	15380	15380	15380	15380	30
583	20231227	113700	519853650	15480	15480	15480	15480	0
584	20231227	113600	519853650	15480	15480	15480	15480	0
585	20231227	113500	519853650	15480	15480	15480	15480	0
586	20231227	113400	519853650	15480	15480	15480	15480	0
587	20231227	113300	519853650	15480	15480	15480	15480	0
588	20231227	113200	519853650	15480	15370	15480	15370	106
589	20231227	113100	518218960	15390	15370	15400	15370	36
590	20231227	113000	517665470	15360	15360	15360	15360	61
591	20231227	112900	516728510	15360	15360	15360	15360	0
592	20231227	112800	516728510	15360	15360	15360	15360	32
593	20231227	112700	516236990	15360	15370	15370	15360	37
594	20231227	112600	515668450	15370	15360	15370	15360	36
595	20231227	112500	515115480	15390	15390	15390	15390	0
596	20231227	112400	515115480	15390	15390	15390	15390	0
597	20231227	112300	515115480	15390	15390	15390	15390	20
598	20231227	112200	514807680	15400	15370	15400	15370	2
599	20231227	112100	514776910	15360	15370	15370	15360	39
600	20231227	112000	514177830	15370	15370	15370	15370	0
601	20231227	111900	514177830	15370	15370	15370	15370	15
602	20231227	111800	513947280	15380	15380	15380	15370	72
603	20231227	111700	512840430	15360	15360	15360	15360	0
604	20231227	111600	512840430	15360	15360	15360	15360	15
605	20231227	111500	512610030	15390	15380	15390	15380	26
606	20231227	111400	512210090	15370	15360	15370	15360	62
607	20231227	111300	511257460	15350	15350	15350	15350	82
608	20231227	111200	509998760	15340	15340	15340	15340	0
609	20231227	111100	509998760	15340	15340	15340	15340	25
610	20231227	111000	509615260	15340	15340	15340	15340	1
611	20231227	110900	509599920	15340	15350	15350	15340	533
612	20231227	110800	501418710	15350	15350	15350	15350	29
613	20231227	110700	500973560	15350	15350	15350	15350	0
614	20231227	110600	500973560	15350	15350	15350	15350	35
615	20231227	110500	500436310	15440	15440	15440	15440	0
616	20231227	110400	500436310	15440	15440	15440	15440	2
617	20231227	110300	500405430	15340	15440	15440	15340	2008
618	20231227	110200	469600140	15450	15450	15450	15450	6
619	20231227	110100	469507440	15450	15450	15450	15450	5
620	20231227	110000	469430190	15500	15500	15500	15500	0
621	20231227	105900	469430190	15500	15350	15500	15350	324
622	20231227	105800	464429810	15360	15360	15360	15360	0
623	20231227	105700	464429810	15360	15360	15360	15360	0
624	20231227	105600	464429810	15360	15350	15360	15350	21
625	20231227	105500	464107270	15370	15350	15370	15350	61
626	20231227	105400	463170240	15350	15340	15350	15340	46
627	20231227	105300	462464450	15340	15340	15340	15340	377
628	20231227	105200	456681270	15340	15340	15340	15340	28
629	20231227	105100	456251750	15370	15340	15370	15340	25
630	20231227	105000	455868160	15340	15340	15340	15340	0
631	20231227	104900	455868160	15340	15340	15340	15340	27
632	20231227	104800	455453980	15340	15340	15340	15340	4
633	20231227	104700	455392620	15340	15340	15340	15340	22
634	20231227	104600	455055140	15400	15330	15400	15330	21
635	20231227	104500	454733140	15410	15410	15410	15410	1
636	20231227	104400	454717730	15330	15330	15330	15330	0
637	20231227	104300	454717730	15330	15330	15330	15330	0
638	20231227	104200	454717730	15330	15340	15340	15330	175
639	20231227	104100	452034970	15340	15430	15430	15340	1003
640	20231227	104000	436625380	15440	15440	15440	15440	1
641	20231227	103900	436609940	15440	15430	15440	15420	48
642	20231227	103800	435869530	15430	15420	15430	15420	36
643	20231227	103700	435314340	15440	15440	15440	15440	0
644	20231227	103600	435314340	15440	15440	15440	15440	0
645	20231227	103500	435314340	15440	15390	15440	15390	446
646	20231227	103400	428429540	15390	15390	15390	15390	20
647	20231227	103300	428121740	15400	15400	15400	15400	120
648	20231227	103200	426273740	15410	15410	15410	15410	0
649	20231227	103100	426273740	15410	15400	15410	15350	2135
650	20231227	103000	393483770	15390	15390	15390	15390	250
651	20231227	102900	389636270	15400	15390	15400	15390	39
652	20231227	102800	389036050	15390	15390	15390	15390	25
653	20231227	102700	388651300	15380	15390	15390	15380	330
654	20231227	102600	383572900	15390	15380	15390	15380	63
655	20231227	102500	382603660	15390	15390	15390	15390	2
656	20231227	102400	382572880	15390	15390	15390	15390	100
657	20231227	102300	381033880	15410	15410	15410	15340	32
658	20231227	102200	380542860	15330	15330	15330	15330	0
659	20231227	102100	380542860	15330	15340	15340	15330	300
660	20231227	102000	375943360	15370	15340	15370	15340	24
661	20231227	101900	375574630	15370	15330	15370	15330	76
662	20231227	101800	374407900	15330	15330	15330	15330	1308
663	20231227	101700	354356260	15330	15380	15380	15330	2011
664	20231227	101600	323505820	15370	15380	15380	15370	12
665	20231227	101500	323321310	15380	15380	15390	15350	261
666	20231227	101400	319313070	15380	15390	15390	15380	248
667	20231227	101300	315497600	15400	15420	15420	15390	2364
668	20231227	101200	279082150	15420	15420	15420	15410	625
669	20231227	101100	269449950	15420	15420	15420	15420	0
670	20231227	101000	269449950	15420	15440	15440	15420	151
671	20231227	100900	267119850	15440	15440	15440	15440	0
672	20231227	100800	267119850	15440	15470	15470	15440	52
673	20231227	100700	266316370	15470	15440	15470	15440	53
674	20231227	100600	265497150	15440	15440	15440	15440	100
675	20231227	100500	263953150	15440	15440	15440	15440	18
676	20231227	100400	263675230	15500	15440	15500	15440	101
677	20231227	100300	262115730	15440	15440	15440	15440	0
678	20231227	100200	262115730	15440	15440	15440	15440	46
679	20231227	100100	261405490	15550	15550	15550	15550	10
680	20231227	100000	261249990	15550	15550	15550	15550	10
681	20231227	095900	261094490	15570	15500	15570	15410	1880
682	20231227	095800	232035880	15500	15500	15500	15500	25
683	20231227	095700	231648380	15500	15500	15500	15500	362
684	20231227	095600	226037380	15500	15500	15500	15500	1
685	20231227	095500	226021880	15510	15500	15510	15500	22
686	20231227	095400	225680840	15510	15510	15510	15510	10
687	20231227	095300	225525740	15510	15470	15510	15470	116
688	20231227	095200	223728800	15500	15500	15500	15500	7
689	20231227	095100	223620300	15510	15510	15510	15510	0
690	20231227	095000	223620300	15510	15510	15510	15510	1
691	20231227	094900	223604790	15470	15420	15470	15410	595
692	20231227	094800	214428500	15440	15410	15440	15410	216
693	20231227	094700	211098800	15410	15410	15410	15410	233
694	20231227	094600	207508270	15430	15440	15440	15410	36
695	20231227	094500	206953120	15410	15470	15470	15410	2003
696	20231227	094400	176076160	15480	15480	15480	15480	6
697	20231227	094300	175983280	15480	15480	15480	15480	10
698	20231227	094200	175828480	15500	15500	15500	15500	5
699	20231227	094100	175750980	15510	15500	15510	15500	288
700	20231227	094000	171286280	15480	15470	15480	15450	939
701	20231227	093900	156760970	15470	15470	15480	15470	10
702	20231227	093800	156606250	15420	15410	15460	15410	442
703	20231227	093700	149778930	15410	15400	15410	15400	215
704	20231227	093600	146467800	15410	15450	15500	15410	1401
705	20231227	093500	124861150	15510	15510	15510	15510	141
706	20231227	093400	122674240	15520	15450	15520	15440	65
707	20231227	093300	121670540	15440	15440	15440	15440	27
708	20231227	093200	121253660	15440	15590	15590	15410	1634
709	20231227	093100	95929990	15590	15670	15670	15590	453
710	20231227	093000	88859580	15660	15660	15660	15660	25
711	20231227	092900	88468080	15660	15700	15700	15660	104
712	20231227	092800	86837240	15700	15650	15810	15650	584
713	20231227	092700	77668980	15650	15700	15700	15650	200
714	20231227	092600	74532320	15700	15810	15810	15700	1647
715	20231227	092500	48647640	15840	15840	15840	15840	0
716	20231227	092400	48647640	15840	15840	15840	15840	1
717	20231227	092300	48631800	15840	15750	15840	15730	107
718	20231227	092200	46947220	15780	15780	15780	15780	253
719	20231227	092100	42954880	15870	15870	15870	15870	0
720	20231227	092000	42954880	15870	15790	15870	15790	2
721	20231227	091900	42923220	15790	15870	15870	15790	856
722	20231227	091800	29360950	15910	15910	15910	15910	100
723	20231227	091700	27769950	15910	15910	15910	15910	0
724	20231227	091600	27769950	15910	15910	15910	15910	0
725	20231227	091500	27769950	15910	15910	15910	15910	0
726	20231227	091400	27769950	15910	15910	15910	15910	4
727	20231227	091300	27706310	15910	15910	15910	15910	5
728	20231227	091200	27626760	15910	15860	15910	15860	2
729	20231227	091100	27594990	15860	15860	15860	15860	406
730	20231227	091000	21155830	15860	15860	15860	15860	0
731	20231227	090900	21155830	15860	15820	15860	15780	301
732	20231227	090800	16404530	15820	15820	15820	15820	0
733	20231227	090700	16404530	15820	15830	15830	15820	109
734	20231227	090600	14680060	15990	15990	15990	15990	1
735	20231227	090500	14664070	16000	15930	16000	15930	400
736	20231227	090400	8274630	15940	15940	15940	15940	0
737	20231227	090300	8274630	15940	15940	15940	15940	4
738	20231227	090200	8210870	15940	15800	15940	15800	19
739	20231227	090100	7908430	15800	15710	15800	15710	438
740	20231227	090000	1021590	15710	15720	15720	15710	65