KissMeData/330730/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	211500	1384383135	4965	4965	4965	4965	5855
3	20240115	211400	1384383135	4965	4965	4965	4965	0
4	20240115	211300	1384383135	4965	4965	4965	4965	0
5	20240115	211200	1384383135	4965	4965	4965	4965	0
6	20240115	211100	1384383135	4965	4965	4965	4965	0
7	20240115	211000	1384383135	4965	4965	4965	4965	0
8	20240115	210900	1384383135	4965	4965	4965	4965	0
9	20240115	210800	1384383135	4965	4965	4965	4965	0
10	20240115	210700	1384383135	4965	4965	4965	4965	0
11	20240115	210600	1384383135	4965	4965	4965	4965	0
12	20240115	210500	1384383135	4965	4965	4965	4965	0
13	20240115	210400	1384383135	4965	4965	4965	4965	0
14	20240115	210300	1384383135	4965	4965	4965	4965	0
15	20240115	210200	1384383135	4965	4965	4965	4965	0
16	20240115	210100	1384383135	4965	4965	4965	4965	0
17	20240115	210000	1384383135	4965	4965	4965	4965	0
18	20240115	205900	1384383135	4965	4965	4965	4965	0
19	20240115	205800	1384383135	4965	4965	4965	4965	0
20	20240115	205700	1384383135	4965	4965	4965	4965	0
21	20240115	205600	1384383135	4965	4965	4965	4965	0
22	20240115	205500	1384383135	4965	4965	4965	4965	0
23	20240115	205400	1384383135	4965	4965	4965	4965	0
24	20240115	205300	1384383135	4965	4965	4965	4965	0
25	20240115	205200	1384383135	4965	4965	4965	4965	0
26	20240115	205100	1384383135	4965	4965	4965	4965	0
27	20240115	205000	1384383135	4965	4965	4965	4965	0
28	20240115	204900	1384383135	4965	4965	4965	4965	0
29	20240115	204800	1384383135	4965	4965	4965	4965	0
30	20240115	204700	1384383135	4965	4965	4965	4965	0
31	20240115	204600	1384383135	4965	4965	4965	4965	0
32	20240115	204500	1384383135	4965	4965	4965	4965	5855
33	20240115	204400	1384383135	4965	4965	4965	4965	0
34	20240115	204300	1384383135	4965	4965	4965	4965	0
35	20240115	204200	1384383135	4965	4965	4965	4965	0
36	20240115	204100	1384383135	4965	4965	4965	4965	0
37	20240115	204000	1384383135	4965	4965	4965	4965	0
38	20240115	203900	1384383135	4965	4965	4965	4965	0
39	20240115	203800	1384383135	4965	4965	4965	4965	0
40	20240115	203700	1384383135	4965	4965	4965	4965	0
41	20240115	203600	1384383135	4965	4965	4965	4965	0
42	20240115	203500	1384383135	4965	4965	4965	4965	0
43	20240115	203400	1384383135	4965	4965	4965	4965	0
44	20240115	203300	1384383135	4965	4965	4965	4965	0
45	20240115	203200	1384383135	4965	4965	4965	4965	0
46	20240115	203100	1384383135	4965	4965	4965	4965	0
47	20240115	203000	1384383135	4965	4965	4965	4965	0
48	20240115	202900	1384383135	4965	4965	4965	4965	0
49	20240115	202800	1384383135	4965	4965	4965	4965	0
50	20240115	202700	1384383135	4965	4965	4965	4965	0
51	20240115	202600	1384383135	4965	4965	4965	4965	0
52	20240115	202500	1384383135	4965	4965	4965	4965	0
53	20240115	202400	1384383135	4965	4965	4965	4965	0
54	20240115	202300	1384383135	4965	4965	4965	4965	0
55	20240115	202200	1384383135	4965	4965	4965	4965	0
56	20240115	202100	1384383135	4965	4965	4965	4965	0
57	20240115	202000	1384383135	4965	4965	4965	4965	0
58	20240115	201900	1384383135	4965	4965	4965	4965	0
59	20240115	201800	1384383135	4965	4965	4965	4965	0
60	20240115	201700	1384383135	4965	4965	4965	4965	0
61	20240115	201600	1384383135	4965	4965	4965	4965	0
62	20240115	201500	1384383135	4965	4965	4965	4965	5855
63	20240115	201400	1384383135	4965	4965	4965	4965	0
64	20240115	201300	1384383135	4965	4965	4965	4965	0
65	20240115	201200	1384383135	4965	4965	4965	4965	0
66	20240115	201100	1384383135	4965	4965	4965	4965	0
67	20240115	201000	1384383135	4965	4965	4965	4965	0
68	20240115	200900	1384383135	4965	4965	4965	4965	0
69	20240115	200800	1384383135	4965	4965	4965	4965	0
70	20240115	200700	1384383135	4965	4965	4965	4965	0
71	20240115	200600	1384383135	4965	4965	4965	4965	0
72	20240115	200500	1384383135	4965	4965	4965	4965	0
73	20240115	200400	1384383135	4965	4965	4965	4965	0
74	20240115	200300	1384383135	4965	4965	4965	4965	0
75	20240115	200200	1384383135	4965	4965	4965	4965	0
76	20240115	200100	1384383135	4965	4965	4965	4965	0
77	20240115	200000	1384383135	4965	4965	4965	4965	0
78	20240115	195900	1384383135	4965	4965	4965	4965	0
79	20240115	195800	1384383135	4965	4965	4965	4965	0
80	20240115	195700	1384383135	4965	4965	4965	4965	0
81	20240115	195600	1384383135	4965	4965	4965	4965	0
82	20240115	195500	1384383135	4965	4965	4965	4965	0
83	20240115	195400	1384383135	4965	4965	4965	4965	0
84	20240115	195300	1384383135	4965	4965	4965	4965	0
85	20240115	195200	1384383135	4965	4965	4965	4965	0
86	20240115	195100	1384383135	4965	4965	4965	4965	0
87	20240115	195000	1384383135	4965	4965	4965	4965	0
88	20240115	194900	1384383135	4965	4965	4965	4965	0
89	20240115	194800	1384383135	4965	4965	4965	4965	0
90	20240115	194700	1384383135	4965	4965	4965	4965	0
91	20240115	194600	1384383135	4965	4965	4965	4965	0
92	20240115	194500	1384383135	4965	4965	4965	4965	5855
93	20240115	194400	1384383135	4965	4965	4965	4965	0
94	20240115	194300	1384383135	4965	4965	4965	4965	0
95	20240115	194200	1384383135	4965	4965	4965	4965	0
96	20240115	194100	1384383135	4965	4965	4965	4965	0
97	20240115	194000	1384383135	4965	4965	4965	4965	0
98	20240115	193900	1384383135	4965	4965	4965	4965	0
99	20240115	193800	1384383135	4965	4965	4965	4965	0
100	20240115	193700	1384383135	4965	4965	4965	4965	0
101	20240115	193600	1384383135	4965	4965	4965	4965	0
102	20240115	193500	1384383135	4965	4965	4965	4965	0
103	20240115	193400	1384383135	4965	4965	4965	4965	0
104	20240115	193300	1384383135	4965	4965	4965	4965	0
105	20240115	193200	1384383135	4965	4965	4965	4965	0
106	20240115	193100	1384383135	4965	4965	4965	4965	0
107	20240115	193000	1384383135	4965	4965	4965	4965	0
108	20240115	192900	1384383135	4965	4965	4965	4965	0
109	20240115	192800	1384383135	4965	4965	4965	4965	0
110	20240115	192700	1384383135	4965	4965	4965	4965	0
111	20240115	192600	1384383135	4965	4965	4965	4965	0
112	20240115	192500	1384383135	4965	4965	4965	4965	0
113	20240115	192400	1384383135	4965	4965	4965	4965	0
114	20240115	192300	1384383135	4965	4965	4965	4965	0
115	20240115	192200	1384383135	4965	4965	4965	4965	0
116	20240115	192100	1384383135	4965	4965	4965	4965	0
117	20240115	192000	1384383135	4965	4965	4965	4965	0
118	20240115	191900	1384383135	4965	4965	4965	4965	0
119	20240115	191800	1384383135	4965	4965	4965	4965	0
120	20240115	191700	1384383135	4965	4965	4965	4965	0
121	20240115	191600	1384383135	4965	4965	4965	4965	0
122	20240115	191500	1384383135	4965	4965	4965	4965	5855
123	20240115	191400	1384383135	4965	4965	4965	4965	0
124	20240115	191300	1384383135	4965	4965	4965	4965	0
125	20240115	191200	1384383135	4965	4965	4965	4965	0
126	20240115	191100	1384383135	4965	4965	4965	4965	0
127	20240115	191000	1384383135	4965	4965	4965	4965	0
128	20240115	190900	1384383135	4965	4965	4965	4965	0
129	20240115	190800	1384383135	4965	4965	4965	4965	0
130	20240115	190700	1384383135	4965	4965	4965	4965	0
131	20240115	190600	1384383135	4965	4965	4965	4965	0
132	20240115	190500	1384383135	4965	4965	4965	4965	0
133	20240115	190400	1384383135	4965	4965	4965	4965	0
134	20240115	190300	1384383135	4965	4965	4965	4965	0
135	20240115	190200	1384383135	4965	4965	4965	4965	0
136	20240115	190100	1384383135	4965	4965	4965	4965	0
137	20240115	190000	1384383135	4965	4965	4965	4965	0
138	20240115	185900	1384383135	4965	4965	4965	4965	0
139	20240115	185800	1384383135	4965	4965	4965	4965	0
140	20240115	185700	1384383135	4965	4965	4965	4965	0
141	20240115	185600	1384383135	4965	4965	4965	4965	0
142	20240115	185500	1384383135	4965	4965	4965	4965	0
143	20240115	185400	1384383135	4965	4965	4965	4965	0
144	20240115	185300	1384383135	4965	4965	4965	4965	0
145	20240115	185200	1384383135	4965	4965	4965	4965	0
146	20240115	185100	1384383135	4965	4965	4965	4965	0
147	20240115	185000	1384383135	4965	4965	4965	4965	0
148	20240115	184900	1384383135	4965	4965	4965	4965	0
149	20240115	184800	1384383135	4965	4965	4965	4965	0
150	20240115	184700	1384383135	4965	4965	4965	4965	0
151	20240115	184600	1384383135	4965	4965	4965	4965	0
152	20240115	184500	1384383135	4965	4965	4965	4965	5855
153	20240115	184400	1384383135	4965	4965	4965	4965	0
154	20240115	184300	1384383135	4965	4965	4965	4965	0
155	20240115	184200	1384383135	4965	4965	4965	4965	0
156	20240115	184100	1384383135	4965	4965	4965	4965	0
157	20240115	184000	1384383135	4965	4965	4965	4965	0
158	20240115	183900	1384383135	4965	4965	4965	4965	0
159	20240115	183800	1384383135	4965	4965	4965	4965	0
160	20240115	183700	1384383135	4965	4965	4965	4965	0
161	20240115	183600	1384383135	4965	4965	4965	4965	0
162	20240115	183500	1384383135	4965	4965	4965	4965	0
163	20240115	183400	1384383135	4965	4965	4965	4965	0
164	20240115	183300	1384383135	4965	4965	4965	4965	0
165	20240115	183200	1384383135	4965	4965	4965	4965	0
166	20240115	183100	1384383135	4965	4965	4965	4965	0
167	20240115	183000	1384383135	4965	4965	4965	4965	0
168	20240115	182900	1384383135	4965	4965	4965	4965	0
169	20240115	182800	1384383135	4965	4965	4965	4965	0
170	20240115	182700	1384383135	4965	4965	4965	4965	0
171	20240115	182600	1384383135	4965	4965	4965	4965	0
172	20240115	182500	1384383135	4965	4965	4965	4965	0
173	20240115	182400	1384383135	4965	4965	4965	4965	0
174	20240115	182300	1384383135	4965	4965	4965	4965	0
175	20240115	182200	1384383135	4965	4965	4965	4965	0
176	20240115	182100	1384383135	4965	4965	4965	4965	0
177	20240115	182000	1384383135	4965	4965	4965	4965	0
178	20240115	181900	1384383135	4965	4965	4965	4965	0
179	20240115	181800	1384383135	4965	4965	4965	4965	0
180	20240115	181700	1384383135	4965	4965	4965	4965	0
181	20240115	181600	1384383135	4965	4965	4965	4965	0
182	20240115	181500	1384383135	4965	4965	4965	4965	5855
183	20240115	181400	1384383135	4965	4965	4965	4965	0
184	20240115	181300	1384383135	4965	4965	4965	4965	0
185	20240115	181200	1384383135	4965	4965	4965	4965	0
186	20240115	181100	1384383135	4965	4965	4965	4965	0
187	20240115	181000	1384383135	4965	4965	4965	4965	0
188	20240115	180900	1384383135	4965	4965	4965	4965	0
189	20240115	180800	1384383135	4965	4965	4965	4965	0
190	20240115	180700	1384383135	4965	4965	4965	4965	0
191	20240115	180600	1384383135	4965	4965	4965	4965	0
192	20240115	180500	1384383135	4965	4965	4965	4965	0
193	20240115	180400	1384383135	4965	4965	4965	4965	0
194	20240115	180300	1384383135	4965	4965	4965	4965	0
195	20240115	180200	1384383135	4965	4965	4965	4965	0
196	20240115	180100	1384383135	4965	4965	4965	4965	0
197	20240115	180000	1384383135	4965	4965	4965	4965	0
198	20240115	175900	1384383135	4965	4965	4965	4965	0
199	20240115	175800	1384383135	4965	4965	4965	4965	0
200	20240115	175700	1384383135	4965	4965	4965	4965	0
201	20240115	175600	1384383135	4965	4965	4965	4965	0
202	20240115	175500	1384383135	4965	4965	4965	4965	0
203	20240115	175400	1384383135	4965	4965	4965	4965	0
204	20240115	175300	1384383135	4965	4965	4965	4965	0
205	20240115	175200	1384383135	4965	4965	4965	4965	0
206	20240115	175100	1384383135	4965	4965	4965	4965	0
207	20240115	175000	1384383135	4965	4965	4965	4965	0
208	20240115	174900	1384383135	4965	4965	4965	4965	0
209	20240115	174800	1384383135	4965	4965	4965	4965	0
210	20240115	174700	1384383135	4965	4965	4965	4965	0
211	20240115	174600	1384383135	4965	4965	4965	4965	0
212	20240115	174500	1384383135	4965	4965	4965	4965	5855
213	20240115	174400	1384383135	4965	4965	4965	4965	0
214	20240115	174300	1384383135	4965	4965	4965	4965	0
215	20240115	174200	1384383135	4965	4965	4965	4965	0
216	20240115	174100	1384383135	4965	4965	4965	4965	0
217	20240115	174000	1384383135	4965	4965	4965	4965	0
218	20240115	173900	1384383135	4965	4965	4965	4965	0
219	20240115	173800	1384383135	4965	4965	4965	4965	0
220	20240115	173700	1384383135	4965	4965	4965	4965	0
221	20240115	173600	1384383135	4965	4965	4965	4965	0
222	20240115	173500	1384383135	4965	4965	4965	4965	0
223	20240115	173400	1384383135	4965	4965	4965	4965	0
224	20240115	173300	1384383135	4965	4965	4965	4965	0
225	20240115	173200	1384383135	4965	4965	4965	4965	0
226	20240115	173100	1384383135	4965	4965	4965	4965	0
227	20240115	173000	1384383135	4965	4965	4965	4965	0
228	20240115	172900	1384383135	4965	4965	4965	4965	0
229	20240115	172800	1384383135	4965	4965	4965	4965	0
230	20240115	172700	1384383135	4965	4965	4965	4965	0
231	20240115	172600	1384383135	4965	4965	4965	4965	0
232	20240115	172500	1384383135	4965	4965	4965	4965	0
233	20240115	172400	1384383135	4965	4965	4965	4965	0
234	20240115	172300	1384383135	4965	4965	4965	4965	0
235	20240115	172200	1384383135	4965	4965	4965	4965	0
236	20240115	172100	1384383135	4965	4965	4965	4965	0
237	20240115	172000	1384383135	4965	4965	4965	4965	0
238	20240115	171900	1384383135	4965	4965	4965	4965	0
239	20240115	171800	1384383135	4965	4965	4965	4965	0
240	20240115	171700	1384383135	4965	4965	4965	4965	0
241	20240115	171600	1384383135	4965	4965	4965	4965	0
242	20240115	171500	1384383135	4965	4965	4965	4965	5855
243	20240115	171400	1384383135	4965	4965	4965	4965	0
244	20240115	171300	1384383135	4965	4965	4965	4965	0
245	20240115	171200	1384383135	4965	4965	4965	4965	0
246	20240115	171100	1384383135	4965	4965	4965	4965	0
247	20240115	171000	1384383135	4965	4965	4965	4965	0
248	20240115	170900	1384383135	4965	4965	4965	4965	0
249	20240115	170800	1384383135	4965	4965	4965	4965	0
250	20240115	170700	1384383135	4965	4965	4965	4965	0
251	20240115	170600	1384383135	4965	4965	4965	4965	0
252	20240115	170500	1384383135	4965	4965	4965	4965	0
253	20240115	170400	1384383135	4965	4965	4965	4965	0
254	20240115	170300	1384383135	4965	4965	4965	4965	0
255	20240115	170200	1384383135	4965	4965	4965	4965	0
256	20240115	170100	1384383135	4965	4965	4965	4965	0
257	20240115	170000	1384383135	4965	4965	4965	4965	0
258	20240115	165900	1384383135	4965	4965	4965	4965	0
259	20240115	165800	1384383135	4965	4965	4965	4965	0
260	20240115	165700	1384383135	4965	4965	4965	4965	0
261	20240115	165600	1384383135	4965	4965	4965	4965	0
262	20240115	165500	1384383135	4965	4965	4965	4965	0
263	20240115	165400	1384383135	4965	4965	4965	4965	0
264	20240115	165300	1384383135	4965	4965	4965	4965	0
265	20240115	165200	1384383135	4965	4965	4965	4965	0
266	20240115	165100	1384383135	4965	4965	4965	4965	0
267	20240115	165000	1384383135	4965	4965	4965	4965	0
268	20240115	164900	1384383135	4965	4965	4965	4965	0
269	20240115	164800	1384383135	4965	4965	4965	4965	0
270	20240115	164700	1384383135	4965	4965	4965	4965	0
271	20240115	164600	1384383135	4965	4965	4965	4965	0
272	20240115	164500	1384383135	4965	4965	4965	4965	5855
273	20240115	164400	1384383135	4965	4965	4965	4965	0
274	20240115	164300	1384383135	4965	4965	4965	4965	0
275	20240115	164200	1384383135	4965	4965	4965	4965	0
276	20240115	164100	1384383135	4965	4965	4965	4965	0
277	20240115	164000	1384383135	4965	4965	4965	4965	0
278	20240115	163900	1384383135	4965	4965	4965	4965	0
279	20240115	163800	1384383135	4965	4965	4965	4965	0
280	20240115	163700	1384383135	4965	4965	4965	4965	0
281	20240115	163600	1384383135	4965	4965	4965	4965	0
282	20240115	163500	1384383135	4965	4965	4965	4965	0
283	20240115	163400	1384383135	4965	4965	4965	4965	0
284	20240115	163300	1384383135	4965	4965	4965	4965	0
285	20240115	163200	1384383135	4965	4965	4965	4965	0
286	20240115	163100	1384383135	4965	4965	4965	4965	0
287	20240115	163000	1384383135	4965	4965	4965	4965	0
288	20240115	162900	1384383135	4965	4965	4965	4965	0
289	20240115	162800	1384383135	4965	4965	4965	4965	0
290	20240115	162700	1384383135	4965	4965	4965	4965	0
291	20240115	162600	1384383135	4965	4965	4965	4965	0
292	20240115	162500	1384383135	4965	4965	4965	4965	0
293	20240115	162400	1384383135	4965	4965	4965	4965	0
294	20240115	162300	1384383135	4965	4965	4965	4965	0
295	20240115	162200	1384383135	4965	4965	4965	4965	0
296	20240115	162100	1384383135	4965	4965	4965	4965	0
297	20240115	162000	1384383135	4965	4965	4965	4965	0
298	20240115	161900	1384383135	4965	4965	4965	4965	0
299	20240115	161800	1384383135	4965	4965	4965	4965	0
300	20240115	161700	1384383135	4965	4965	4965	4965	0
301	20240115	161600	1384383135	4965	4965	4965	4965	0
302	20240115	161500	1384383135	4965	4965	4965	4965	5855
303	20240115	161400	1384383135	4965	4965	4965	4965	0
304	20240115	161300	1384383135	4965	4965	4965	4965	0
305	20240115	161200	1384383135	4965	4965	4965	4965	0
306	20240115	161100	1384383135	4965	4965	4965	4965	0
307	20240115	161000	1384383135	4965	4965	4965	4965	0
308	20240115	160900	1384383135	4965	4965	4965	4965	0
309	20240115	160800	1384383135	4965	4965	4965	4965	0
310	20240115	160700	1384383135	4965	4965	4965	4965	0
311	20240115	160600	1384383135	4965	4965	4965	4965	0
312	20240115	160500	1384383135	4965	4965	4965	4965	0
313	20240115	160400	1384383135	4965	4965	4965	4965	0
314	20240115	160300	1384383135	4965	4965	4965	4965	0
315	20240115	160200	1384383135	4965	4965	4965	4965	0
316	20240115	160100	1384383135	4965	4965	4965	4965	0
317	20240115	160000	1384383135	4965	4965	4965	4965	0
318	20240115	155900	1384383135	4965	4965	4965	4965	0
319	20240115	155800	1384383135	4965	4965	4965	4965	0
320	20240115	155700	1384383135	4965	4965	4965	4965	0
321	20240115	155600	1384383135	4965	4965	4965	4965	0
322	20240115	155500	1384383135	4965	4965	4965	4965	0
323	20240115	155400	1384383135	4965	4965	4965	4965	0
324	20240115	155300	1384383135	4965	4965	4965	4965	0
325	20240115	155200	1384383135	4965	4965	4965	4965	0
326	20240115	155100	1384383135	4965	4965	4965	4965	0
327	20240115	155000	1384383135	4965	4965	4965	4965	0
328	20240115	154900	1384383135	4965	4965	4965	4965	0
329	20240115	154800	1384383135	4965	4965	4965	4965	0
330	20240115	154700	1384383135	4965	4965	4965	4965	0
331	20240115	154600	1384383135	4965	4965	4965	4965	0
332	20240115	154500	1384383135	4965	4965	4965	4965	5855
333	20240115	154400	1384383135	4965	4965	4965	4965	0
334	20240115	154300	1384383135	4965	4965	4965	4965	0
335	20240115	154200	1384383135	4965	4965	4965	4965	0
336	20240115	154100	1384383135	4965	4965	4965	4965	0
337	20240115	154000	1384383135	4965	4965	4965	4965	0
338	20240115	153900	1384383135	4965	4965	4965	4965	0
339	20240115	153800	1384383135	4965	4965	4965	4965	0
340	20240115	153700	1384383135	4965	4965	4965	4965	0
341	20240115	153600	1384383135	4965	4965	4965	4965	0
342	20240115	153500	1384383135	4965	4965	4965	4965	0
343	20240115	153400	1384383135	4965	4965	4965	4965	0
344	20240115	153300	1384383135	4965	4965	4965	4965	0
345	20240115	153200	1384383135	4965	4965	4965	4965	0
346	20240115	153100	1384383135	4965	4965	4965	4965	0
347	20240115	153000	1384383135	4965	4965	4965	4965	5855
348	20240115	152900	1355313060	4965	4965	4965	4965	0
349	20240115	152800	1355313060	4965	4965	4965	4965	0
350	20240115	152700	1355313060	4965	4965	4965	4965	0
351	20240115	152600	1355313060	4965	4965	4965	4965	0
352	20240115	152500	1355313060	4965	4965	4965	4965	0
353	20240115	152400	1355313060	4965	4965	4965	4965	0
354	20240115	152300	1355313060	4965	4965	4965	4965	0
355	20240115	152200	1355313060	4965	4965	4965	4965	0
356	20240115	152100	1355313060	4965	4965	4965	4965	0
357	20240115	152000	1355313060	4965	4965	4965	4965	0
358	20240115	151900	1355313060	4965	4965	4970	4930	727
359	20240115	151800	1351715460	4970	4955	4970	4955	110
360	20240115	151700	1351170145	4960	4960	4960	4960	114
361	20240115	151600	1350604705	4965	4965	4965	4960	91
362	20240115	151500	1350153240	4965	4970	4975	4965	360
363	20240115	151400	1348364795	4970	4975	4975	4970	422
364	20240115	151300	1346267005	4975	4980	4980	4975	2260
365	20240115	151200	1335022505	4980	4980	4980	4980	0
366	20240115	151100	1335022505	4980	4975	4980	4975	32
367	20240115	151000	1334863300	4975	4975	4975	4975	1
368	20240115	150900	1334858325	4970	4970	4970	4970	27
369	20240115	150800	1334724135	4970	4970	4970	4970	1
370	20240115	150700	1334719165	4965	4965	4965	4965	199
371	20240115	150600	1333731130	4960	4960	4960	4960	202
372	20240115	150500	1332729210	4960	4965	4965	4960	492
373	20240115	150400	1330288705	4970	4965	4970	4965	202
374	20240115	150300	1329285770	4970	4965	4970	4965	65
375	20240115	150200	1328963040	4960	4960	4960	4960	403
376	20240115	150100	1326964160	4960	4950	4960	4950	37
377	20240115	150000	1326781000	4965	4965	4965	4965	0
378	20240115	145900	1326781000	4965	4960	4965	4960	605
379	20240115	145800	1323780195	4965	4950	4965	4920	528
380	20240115	145700	1321168375	4950	4930	4950	4930	1629
381	20240115	145600	1313137385	4920	4920	4920	4920	0
382	20240115	145500	1313137385	4920	4930	4930	4920	705
383	20240115	145400	1309668735	4930	4920	4930	4920	178
384	20240115	145300	1308792965	4930	4930	4930	4930	1
385	20240115	145200	1308788035	4920	4925	4930	4920	1120
386	20240115	145100	1303273025	4915	4915	4925	4915	253
387	20240115	145000	1302029520	4915	4915	4915	4915	2
388	20240115	144900	1302019690	4915	4915	4925	4915	90
389	20240115	144800	1301576900	4915	4925	4925	4915	244
390	20240115	144700	1300376990	4930	4930	4930	4915	166
391	20240115	144600	1299560410	4935	4935	4935	4935	0
392	20240115	144500	1299560410	4935	4920	4935	4915	85
393	20240115	144400	1299142190	4935	4935	4935	4935	0
394	20240115	144300	1299142190	4935	4920	4935	4920	1006
395	20240115	144200	1294192610	4920	4920	4920	4920	1003
396	20240115	144100	1289257850	4920	4920	4920	4920	2
397	20240115	144000	1289248010	4920	4925	4935	4920	303
398	20240115	143900	1287755735	4925	4925	4925	4925	1
399	20240115	143800	1287750810	4940	4940	4940	4925	2549
400	20240115	143700	1275172490	4940	4950	4950	4940	229
401	20240115	143600	1274041220	4940	4940	4940	4940	1
402	20240115	143500	1274036280	4940	4940	4940	4940	5
403	20240115	143400	1274011580	4940	4940	4950	4940	70
404	20240115	143300	1273665740	4935	4950	4950	4935	14
405	20240115	143200	1273596470	4950	4940	4950	4935	1002
406	20240115	143100	1268651015	4940	4940	4940	4940	10
407	20240115	143000	1268601615	4935	4940	4940	4935	30
408	20240115	142900	1268453465	4940	4940	4955	4940	3180
409	20240115	142800	1252744250	4955	4940	4955	4940	11
410	20240115	142700	1252689895	4955	4940	4955	4940	2015
411	20240115	142600	1242735780	4955	4950	4955	4950	910
412	20240115	142500	1238230730	4950	4935	4950	4935	4
413	20240115	142400	1238210945	4955	4955	4955	4955	0
414	20240115	142300	1238210945	4955	4955	4955	4955	0
415	20240115	142200	1238210945	4955	4940	4955	4940	2
416	20240115	142100	1238201050	4940	4940	4940	4940	3
417	20240115	142000	1238186230	4935	4935	4935	4935	65
418	20240115	141900	1237865455	4940	4940	4940	4940	96
419	20240115	141800	1237391215	4940	4940	4940	4940	7
420	20240115	141700	1237356635	4940	4940	4940	4940	3
421	20240115	141600	1237341815	4935	4935	4935	4935	150
422	20240115	141500	1236601565	4950	4950	4950	4950	20
423	20240115	141400	1236502565	4950	4950	4950	4950	275
424	20240115	141300	1235141315	4950	4950	4950	4950	181
425	20240115	141200	1234245365	4950	4950	4950	4950	102
426	20240115	141100	1233740465	4935	4935	4935	4935	1164
427	20240115	141000	1227996125	4925	4925	4925	4925	10
428	20240115	140900	1227946875	4925	4925	4925	4925	0
429	20240115	140800	1227946875	4925	4925	4925	4925	0
430	20240115	140700	1227946875	4925	4925	4925	4925	0
431	20240115	140600	1227946875	4925	4935	4935	4925	10
432	20240115	140500	1227897615	4925	4925	4925	4925	22
433	20240115	140400	1227789265	4925	4925	4925	4925	0
434	20240115	140300	1227789265	4925	4925	4925	4925	0
435	20240115	140200	1227789265	4925	4930	4930	4925	165
436	20240115	140100	1226976630	4925	4925	4925	4925	0
437	20240115	140000	1226976630	4925	4940	4940	4925	44
438	20240115	135900	1226759780	4955	4955	4955	4955	0
439	20240115	135800	1226759780	4955	4955	4955	4955	0
440	20240115	135700	1226759780	4955	4955	4955	4955	0
441	20240115	135600	1226759780	4955	4955	4955	4955	12
442	20240115	135500	1226700320	4955	4930	4955	4925	2501
443	20240115	135400	1214371475	4955	4955	4955	4955	0
444	20240115	135300	1214371475	4955	4955	4955	4955	0
445	20240115	135200	1214371475	4955	4955	4955	4955	0
446	20240115	135100	1214371475	4955	4955	4955	4955	1
447	20240115	135000	1214366520	4935	4950	4950	4925	7010
448	20240115	134900	1179815050	4960	4960	4960	4960	0
449	20240115	134800	1179815050	4960	4960	4960	4960	0
450	20240115	134700	1179815050	4960	4950	4960	4950	102
451	20240115	134600	1179310135	4970	4955	4970	4955	4
452	20240115	134500	1179290285	4970	4950	4970	4950	6
453	20240115	134400	1179260535	4970	4945	4970	4945	7
454	20240115	134300	1179225830	4950	4950	4950	4950	0
455	20240115	134200	1179225830	4950	4955	4955	4950	100
456	20240115	134100	1178730750	4955	4965	4965	4955	311
457	20240115	134000	1177188745	4965	4965	4965	4965	0
458	20240115	133900	1177188745	4965	4960	4965	4960	2062
459	20240115	133800	1166956590	4960	4960	4960	4960	500
460	20240115	133700	1164476590	4960	4955	4960	4955	986
461	20240115	133600	1159589525	4950	4950	4950	4950	1500
462	20240115	133500	1152164525	4950	4950	4950	4950	0
463	20240115	133400	1152164525	4950	4950	4950	4940	102
464	20240115	133300	1151659635	4950	4950	4950	4950	100
465	20240115	133200	1151164635	4950	4950	4950	4950	0
466	20240115	133100	1151164635	4950	4950	4950	4950	1
467	20240115	133000	1151159685	4940	4940	4940	4940	0
468	20240115	132900	1151159685	4940	4950	4950	4940	207
469	20240115	132800	1150135105	4950	4950	4950	4950	3
470	20240115	132700	1150120255	4940	4940	4940	4940	3
471	20240115	132600	1150105435	4950	4950	4950	4950	117
472	20240115	132500	1149526285	4950	4950	4950	4950	50
473	20240115	132400	1149278785	4950	4950	4950	4950	4
474	20240115	132300	1149258985	4950	4950	4950	4950	1
475	20240115	132200	1149254035	4950	4950	4950	4950	100
476	20240115	132100	1148759035	4950	4950	4950	4950	5
477	20240115	132000	1148734285	4950	4950	4950	4950	0
478	20240115	131900	1148734285	4950	4950	4950	4950	1000
479	20240115	131800	1143784285	4950	4950	4950	4950	0
480	20240115	131700	1143784285	4950	4950	4950	4950	0
481	20240115	131600	1143784285	4950	4950	4950	4950	100
482	20240115	131500	1143289285	4950	4935	4950	4935	1001
483	20240115	131400	1138334350	4950	4950	4950	4950	0
484	20240115	131300	1138334350	4950	4935	4950	4935	1355
485	20240115	131200	1131630895	4935	4950	4950	4935	1009
486	20240115	131100	1126636480	4950	4950	4950	4950	1751
487	20240115	131000	1117969030	4935	4935	4935	4935	990
488	20240115	130900	1113083380	4935	4935	4935	4935	0
489	20240115	130800	1113083380	4935	4935	4935	4935	0
490	20240115	130700	1113083380	4935	4935	4935	4935	47
491	20240115	130600	1112851435	4935	4955	4955	4935	178
492	20240115	130500	1111970345	4955	4955	4955	4955	30
493	20240115	130400	1111821695	4960	4960	4960	4960	10
494	20240115	130300	1111772095	4960	4955	4960	4955	555
495	20240115	130200	1109019300	4950	4950	4950	4950	1000
496	20240115	130100	1104069300	4950	4950	4950	4950	0
497	20240115	130000	1104069300	4950	4950	4950	4950	5
498	20240115	125900	1104044550	4955	4955	4955	4955	0
499	20240115	125800	1104044550	4955	4955	4955	4955	56
500	20240115	125700	1103767070	4955	4955	4955	4955	0
501	20240115	125600	1103767070	4955	4955	4955	4955	0
502	20240115	125500	1103767070	4955	4950	4955	4950	3823
503	20240115	125400	1084840730	4950	4950	4950	4950	4
504	20240115	125300	1084820930	4955	4930	4955	4930	1557
505	20240115	125200	1077113575	4930	4930	4930	4930	11
506	20240115	125100	1077059345	4930	4930	4930	4930	0
507	20240115	125000	1077059345	4930	4935	4935	4930	20
508	20240115	124900	1076960720	4935	4935	4935	4935	1
509	20240115	124800	1076955785	4945	4945	4945	4945	1
510	20240115	124700	1076950840	4930	4930	4930	4930	40
511	20240115	124600	1076753640	4945	4925	4945	4925	20
512	20240115	124500	1076654960	4925	4930	4930	4925	8
513	20240115	124400	1076615555	4925	4925	4925	4925	5
514	20240115	124300	1076590930	4925	4925	4925	4925	0
515	20240115	124200	1076590930	4925	4925	4930	4925	532
516	20240115	124100	1073968650	4930	4930	4930	4930	24
517	20240115	124000	1073850330	4930	4930	4930	4930	1
518	20240115	123900	1073845400	4945	4945	4945	4945	15
519	20240115	123800	1073771225	4950	4930	4950	4930	1606
520	20240115	123700	1065825130	4930	4930	4930	4930	86
521	20240115	123600	1065401150	4930	4930	4930	4930	5
522	20240115	123500	1065376500	4945	4945	4945	4945	0
523	20240115	123400	1065376500	4945	4925	4945	4925	821
524	20240115	123300	1061333055	4925	4925	4925	4925	0
525	20240115	123200	1061333055	4925	4925	4925	4925	0
526	20240115	123100	1061333055	4925	4925	4925	4925	100
527	20240115	123000	1060840555	4940	4940	4940	4940	0
528	20240115	122900	1060840555	4940	4940	4940	4940	88
529	20240115	122800	1060405835	4940	4940	4940	4940	5
530	20240115	122700	1060381135	4945	4940	4945	4940	8
531	20240115	122600	1060341610	4940	4940	4940	4940	20
532	20240115	122500	1060242810	4940	4940	4940	4940	450
533	20240115	122400	1058019810	4950	4950	4950	4950	1
534	20240115	122300	1058014860	4950	4940	4950	4940	126
535	20240115	122200	1057392035	4940	4940	4940	4940	0
536	20240115	122100	1057392035	4940	4940	4940	4940	1
537	20240115	122000	1057387095	4925	4925	4925	4925	5
538	20240115	121900	1057362470	4925	4925	4925	4925	675
539	20240115	121800	1054038095	4925	4925	4925	4925	1
540	20240115	121700	1054033170	4925	4925	4925	4925	0
541	20240115	121600	1054033170	4925	4940	4940	4925	358
542	20240115	121500	1052270005	4925	4925	4925	4925	0
543	20240115	121400	1052270005	4925	4925	4925	4925	1
544	20240115	121300	1052265080	4930	4910	4930	4910	287
545	20240115	121200	1050854355	4910	4930	4930	4910	104
546	20240115	121100	1050342895	4940	4940	4940	4940	1
547	20240115	121000	1050337955	4925	4925	4925	4925	0
548	20240115	120900	1050337955	4925	4925	4925	4925	0
549	20240115	120800	1050337955	4925	4925	4925	4925	0
550	20240115	120700	1050337955	4925	4925	4925	4925	0
551	20240115	120600	1050337955	4925	4925	4925	4925	0
552	20240115	120500	1050337955	4925	4925	4925	4925	0
553	20240115	120400	1050337955	4925	4925	4925	4925	56
554	20240115	120300	1050062155	4920	4920	4920	4920	0
555	20240115	120200	1050062155	4920	4935	4935	4920	1031
556	20240115	120100	1044985595	4935	4935	4935	4935	0
557	20240115	120000	1044985595	4935	4935	4935	4935	6
558	20240115	115900	1044955985	4935	4935	4950	4935	105
559	20240115	115800	1044437795	4950	4950	4950	4950	0
560	20240115	115700	1044437795	4950	4945	4950	4945	1356
561	20240115	115600	1037732120	4925	4935	4945	4925	92
562	20240115	115500	1037278130	4930	4930	4930	4930	20
563	20240115	115400	1037179530	4930	4930	4930	4930	850
564	20240115	115300	1032989030	4935	4935	4935	4935	0
565	20240115	115200	1032989030	4935	4935	4935	4935	0
566	20240115	115100	1032989030	4935	4935	4935	4935	12
567	20240115	115000	1032929810	4935	4935	4935	4935	30
568	20240115	114900	1032781760	4935	4935	4935	4935	1
569	20240115	114800	1032776825	4920	4935	4935	4920	16
570	20240115	114700	1032697955	4935	4935	4935	4935	0
571	20240115	114600	1032697955	4935	4935	4935	4935	11
572	20240115	114500	1032643670	4935	4920	4935	4920	42
573	20240115	114400	1032437000	4935	4935	4935	4935	12
574	20240115	114300	1032377780	4935	4935	4935	4935	1
575	20240115	114200	1032372845	4920	4930	4930	4920	1563
576	20240115	114100	1024678720	4935	4935	4935	4935	1
577	20240115	114000	1024673785	4930	4940	4940	4930	758
578	20240115	113900	1020933085	4935	4935	4935	4935	300
579	20240115	113800	1019452585	4935	4935	4935	4935	13
580	20240115	113700	1019388430	4930	4940	4940	4930	561
581	20240115	113600	1016617190	4930	4935	4935	4930	359
582	20240115	113500	1014846025	4930	4920	4930	4920	3609
583	20240115	113400	997088795	4920	4910	4920	4910	1687
584	20240115	113300	988794050	4910	4915	4915	4910	5
585	20240115	113200	988769495	4905	4910	4915	4905	138
586	20240115	113100	988091775	4900	4900	4905	4900	312
587	20240115	113000	986561785	4905	4900	4905	4900	681
588	20240115	112900	983222380	4905	4905	4905	4905	0
589	20240115	112800	983222380	4905	4910	4910	4905	203
590	20240115	112700	982226660	4920	4920	4920	4920	0
591	20240115	112600	982226660	4920	4920	4920	4920	1
592	20240115	112500	982221740	4905	4905	4905	4905	0
593	20240115	112400	982221740	4905	4905	4905	4905	6
594	20240115	112300	982192310	4920	4920	4920	4920	26
595	20240115	112200	982064390	4920	4920	4920	4920	0
596	20240115	112100	982064390	4920	4920	4920	4920	1
597	20240115	112000	982059470	4920	4920	4920	4900	12
598	20240115	111900	982000530	4920	4910	4920	4900	897
599	20240115	111800	977605110	4920	4920	4920	4920	3904
600	20240115	111700	958397430	4900	4900	4900	4900	221
601	20240115	111600	957314530	4900	4920	4920	4900	58
602	20240115	111500	957030290	4920	4900	4920	4900	15
603	20240115	111400	956956510	4920	4915	4920	4900	349
604	20240115	111300	955244150	4920	4930	4930	4915	206
605	20240115	111200	954230585	4930	4930	4930	4930	0
606	20240115	111100	954230585	4930	4930	4930	4930	100
607	20240115	111000	953737585	4930	4925	4930	4925	2
608	20240115	110900	953727730	4930	4900	4930	4900	501
609	20240115	110800	951272800	4900	4900	4900	4900	6
610	20240115	110700	951243400	4935	4915	4935	4900	1682
611	20240115	110600	942996085	4915	4915	4915	4915	2
612	20240115	110500	942986255	4910	4935	4935	4900	4651
613	20240115	110400	920163430	4940	4940	4940	4940	224
614	20240115	110300	919056870	4935	4905	4935	4905	686
615	20240115	110200	915674820	4905	4900	4920	4900	707
616	20240115	110100	912201145	4900	4900	4900	4900	58
617	20240115	110000	911916945	4900	4900	4900	4900	1
618	20240115	105900	911912045	4925	4930	4930	4925	1136
619	20240115	105800	906311755	4930	4930	4930	4930	0
620	20240115	105700	906311755	4930	4920	4930	4885	3563
621	20240115	105600	888877765	4900	4900	4900	4900	196
622	20240115	105500	887917365	4930	4900	4930	4900	883
623	20240115	105400	883590590	4925	4925	4925	4925	0
624	20240115	105300	883590590	4925	4925	4930	4925	4
625	20240115	105200	883570885	4900	4930	4930	4900	585
626	20240115	105100	880701985	4910	4930	4930	4910	46
627	20240115	105000	880476045	4910	4905	4930	4905	366
628	20240115	104900	878679025	4900	4910	4910	4900	1162
629	20240115	104800	872983875	4920	4920	4920	4920	179
630	20240115	104700	872103195	4920	4920	4920	4920	30
631	20240115	104600	871955595	4920	4895	4920	4895	248
632	20240115	104500	870741125	4895	4900	4920	4895	651
633	20240115	104400	867550000	4900	4930	4930	4900	2668
634	20240115	104300	854448280	4930	4910	4930	4910	1600
635	20240115	104200	846592260	4910	4920	4940	4910	2985
636	20240115	104100	831927660	4940	4940	4940	4940	0
637	20240115	104000	831927660	4940	4920	4940	4910	1875
638	20240115	103900	822702050	4920	4910	4920	4895	4981
639	20240115	103800	798227560	4910	4885	4910	4885	2876
640	20240115	103700	784132540	4890	4890	4900	4890	2643
641	20240115	103600	771204735	4895	4905	4905	4895	4892
642	20240115	103500	747250670	4905	4880	4910	4875	3799
643	20240115	103400	728690480	4890	4950	4955	4885	16453
644	20240115	103300	647891000	4950	4990	4990	4950	5352
645	20240115	103200	621340240	5000	5000	5000	5000	0
646	20240115	103100	621340240	5000	5000	5000	5000	100
647	20240115	103000	620840240	5000	5000	5000	5000	401
648	20240115	102900	618835240	4980	4980	4980	4980	329
649	20240115	102800	617196820	4980	4980	4980	4980	214
650	20240115	102700	616131100	4985	4980	4985	4980	82
651	20240115	102600	615722370	4980	4985	4985	4980	1013
652	20240115	102500	610677560	4985	4985	4985	4985	41
653	20240115	102400	610473175	4985	4990	4990	4985	72
654	20240115	102300	610114250	4985	4985	4985	4985	94
655	20240115	102200	609645660	4990	4995	4995	4990	558
656	20240115	102100	606859560	4995	5000	5000	4995	2119
657	20240115	102000	596264660	5010	4995	5010	4995	65
658	20240115	101900	595939285	4995	5000	5020	4995	311
659	20240115	101800	594381415	4995	5000	5000	4995	288
660	20240115	101700	592941860	5000	5020	5020	5000	570
661	20240115	101600	590085150	5010	5010	5010	5010	112
662	20240115	101500	589524030	5020	5010	5030	5010	163
663	20240115	101400	588706380	5030	5030	5030	5030	21
664	20240115	101300	588600750	5030	5010	5030	5000	917
665	20240115	101200	584007240	5000	5020	5020	5000	5059
666	20240115	101100	558711490	5020	5000	5020	4995	3918
667	20240115	101000	539113830	4995	4995	4995	4995	0
668	20240115	100900	539113830	4995	4995	4995	4995	282
669	20240115	100800	537705240	4995	4995	4995	4995	3
670	20240115	100700	537690255	4995	5000	5000	4990	237
671	20240115	100600	536507610	5000	5000	5000	4990	202
672	20240115	100500	535497630	5000	4995	5000	4995	201
673	20240115	100400	534493630	4995	4995	5000	4985	635
674	20240115	100300	531323965	5000	5000	5000	5000	100
675	20240115	100200	530823965	5010	4985	5010	4985	2620
676	20240115	100100	517727720	4985	4980	4985	4980	68
677	20240115	100000	517388745	4980	4975	4980	4975	29
678	20240115	095900	517244330	4980	4975	4980	4970	202
679	20240115	095800	516239870	4970	4970	4970	4970	1864
680	20240115	095700	506975790	4995	4970	4995	4970	384
681	20240115	095600	505060440	4970	4990	4990	4970	280
682	20240115	095500	503668280	4990	4990	4990	4990	50
683	20240115	095400	503418780	4995	4985	4995	4960	791
684	20240115	095300	499479270	4985	4985	4985	4985	3
685	20240115	095200	499464315	5000	5000	5000	5000	50
686	20240115	095100	499214315	5010	4995	5010	4985	4742
687	20240115	095000	475505930	5000	4995	5000	4995	4582
688	20240115	094900	452596600	4995	4995	5000	4995	2114
689	20240115	094800	442029170	4995	4995	4995	4995	429
690	20240115	094700	439886315	4995	5000	5000	4995	2014
691	20240115	094600	429824885	4980	4980	4980	4955	656
692	20240115	094500	426558380	4980	4980	4980	4980	27
693	20240115	094400	426423920	4980	4955	4980	4955	202
694	20240115	094300	425418260	4955	4940	4980	4940	1110
695	20240115	094200	419911665	4940	4950	4950	4940	954
696	20240115	094100	415198875	4940	4955	4955	4940	2829
697	20240115	094000	401193970	4955	4920	4955	4920	833
698	20240115	093900	397070900	4930	4920	4930	4920	408
699	20240115	093800	395062350	4920	4920	4920	4910	1412
700	20240115	093700	388126800	4920	4920	4920	4910	250
701	20240115	093600	386896820	4915	4920	4920	4915	611
702	20240115	093500	383892500	4920	4915	4920	4915	99
703	20240115	093400	383405815	4915	4920	4930	4910	505
704	20240115	093300	380920055	4920	4920	4920	4920	483
705	20240115	093200	378543695	4920	4920	4920	4910	169
706	20240115	093100	377712615	4920	4925	4925	4910	233
707	20240115	093000	376566355	4925	4925	4925	4925	331
708	20240115	092900	374936180	4900	4920	4925	4900	315
709	20240115	092800	373385145	4920	4905	4920	4905	8
710	20240115	092700	373345875	4925	4925	4925	4925	13
711	20240115	092600	373281850	4925	4925	4925	4895	169
712	20240115	092500	372453885	4910	4925	4925	4910	118
713	20240115	092400	371874010	4925	4890	4925	4890	1275
714	20240115	092300	365616905	4905	4905	4910	4870	6178
715	20240115	092200	335452450	4890	4900	4905	4880	3383
716	20240115	092100	318911770	4900	4900	4900	4885	2953
717	20240115	092000	304470375	4890	4900	4900	4890	667
718	20240115	091900	301207720	4890	4935	4935	4880	8880
719	20240115	091800	257777325	4905	4930	4940	4905	640
720	20240115	091700	254634580	4950	4930	4950	4930	3
721	20240115	091600	254619770	4930	4955	4955	4930	450
722	20240115	091500	252391345	4930	4955	4955	4930	305
723	20240115	091400	250883920	4950	4960	4960	4950	275
724	20240115	091300	249521215	4960	4965	5030	4960	1242
725	20240115	091200	243354830	4950	4920	4950	4920	2092
726	20240115	091100	233028415	4890	4905	4905	4890	1351
727	20240115	091000	226418775	4905	4915	4915	4900	216
728	20240115	090900	225360070	4920	4920	4920	4920	75
729	20240115	090800	224991070	4925	4900	4930	4880	3471
730	20240115	090700	208019805	4895	4895	4935	4895	3632
731	20240115	090600	190212955	4895	4900	4900	4895	1829
732	20240115	090500	181252805	4900	4920	4920	4900	6744
733	20240115	090400	148165715	4920	4940	4940	4920	4276
734	20240115	090300	127088345	4930	4920	4940	4920	3961
735	20240115	090200	107572365	4920	4955	4955	4920	3773
736	20240115	090100	88948630	4955	4995	4995	4955	6556
737	20240115	090000	56332190	4990	5020	5040	4990	11233