KissMeData/467930/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	214400	234084390	2090	2090	2090	2090	50
3	20240105	214300	234084390	2090	2090	2090	2090	0
4	20240105	214200	234084390	2090	2090	2090	2090	0
5	20240105	214100	234084390	2090	2090	2090	2090	0
6	20240105	214000	234084390	2090	2090	2090	2090	0
7	20240105	213900	234084390	2090	2090	2090	2090	0
8	20240105	213800	234084390	2090	2090	2090	2090	0
9	20240105	213700	234084390	2090	2090	2090	2090	0
10	20240105	213600	234084390	2090	2090	2090	2090	0
11	20240105	213500	234084390	2090	2090	2090	2090	0
12	20240105	213400	234084390	2090	2090	2090	2090	0
13	20240105	213300	234084390	2090	2090	2090	2090	0
14	20240105	213200	234084390	2090	2090	2090	2090	0
15	20240105	213100	234084390	2090	2090	2090	2090	0
16	20240105	213000	234084390	2090	2090	2090	2090	0
17	20240105	212900	234084390	2090	2090	2090	2090	0
18	20240105	212800	234084390	2090	2090	2090	2090	0
19	20240105	212700	234084390	2090	2090	2090	2090	0
20	20240105	212600	234084390	2090	2090	2090	2090	0
21	20240105	212500	234084390	2090	2090	2090	2090	0
22	20240105	212400	234084390	2090	2090	2090	2090	0
23	20240105	212300	234084390	2090	2090	2090	2090	0
24	20240105	212200	234084390	2090	2090	2090	2090	0
25	20240105	212100	234084390	2090	2090	2090	2090	0
26	20240105	212000	234084390	2090	2090	2090	2090	0
27	20240105	211900	234084390	2090	2090	2090	2090	0
28	20240105	211800	234084390	2090	2090	2090	2090	0
29	20240105	211700	234084390	2090	2090	2090	2090	0
30	20240105	211600	234084390	2090	2090	2090	2090	0
31	20240105	211500	234084390	2090	2090	2090	2090	0
32	20240105	211400	234084390	2090	2090	2090	2090	50
33	20240105	211300	234084390	2090	2090	2090	2090	0
34	20240105	211200	234084390	2090	2090	2090	2090	0
35	20240105	211100	234084390	2090	2090	2090	2090	0
36	20240105	211000	234084390	2090	2090	2090	2090	0
37	20240105	210900	234084390	2090	2090	2090	2090	0
38	20240105	210800	234084390	2090	2090	2090	2090	0
39	20240105	210700	234084390	2090	2090	2090	2090	0
40	20240105	210600	234084390	2090	2090	2090	2090	0
41	20240105	210500	234084390	2090	2090	2090	2090	0
42	20240105	210400	234084390	2090	2090	2090	2090	0
43	20240105	210300	234084390	2090	2090	2090	2090	0
44	20240105	210200	234084390	2090	2090	2090	2090	0
45	20240105	210100	234084390	2090	2090	2090	2090	0
46	20240105	210000	234084390	2090	2090	2090	2090	0
47	20240105	205900	234084390	2090	2090	2090	2090	0
48	20240105	205800	234084390	2090	2090	2090	2090	0
49	20240105	205700	234084390	2090	2090	2090	2090	0
50	20240105	205600	234084390	2090	2090	2090	2090	0
51	20240105	205500	234084390	2090	2090	2090	2090	0
52	20240105	205400	234084390	2090	2090	2090	2090	0
53	20240105	205300	234084390	2090	2090	2090	2090	0
54	20240105	205200	234084390	2090	2090	2090	2090	0
55	20240105	205100	234084390	2090	2090	2090	2090	0
56	20240105	205000	234084390	2090	2090	2090	2090	0
57	20240105	204900	234084390	2090	2090	2090	2090	0
58	20240105	204800	234084390	2090	2090	2090	2090	0
59	20240105	204700	234084390	2090	2090	2090	2090	0
60	20240105	204600	234084390	2090	2090	2090	2090	0
61	20240105	204500	234084390	2090	2090	2090	2090	0
62	20240105	204400	234084390	2090	2090	2090	2090	50
63	20240105	204300	234084390	2090	2090	2090	2090	0
64	20240105	204200	234084390	2090	2090	2090	2090	0
65	20240105	204100	234084390	2090	2090	2090	2090	0
66	20240105	204000	234084390	2090	2090	2090	2090	0
67	20240105	203900	234084390	2090	2090	2090	2090	0
68	20240105	203800	234084390	2090	2090	2090	2090	0
69	20240105	203700	234084390	2090	2090	2090	2090	0
70	20240105	203600	234084390	2090	2090	2090	2090	0
71	20240105	203500	234084390	2090	2090	2090	2090	0
72	20240105	203400	234084390	2090	2090	2090	2090	0
73	20240105	203300	234084390	2090	2090	2090	2090	0
74	20240105	203200	234084390	2090	2090	2090	2090	0
75	20240105	203100	234084390	2090	2090	2090	2090	0
76	20240105	203000	234084390	2090	2090	2090	2090	0
77	20240105	202900	234084390	2090	2090	2090	2090	0
78	20240105	202800	234084390	2090	2090	2090	2090	0
79	20240105	202700	234084390	2090	2090	2090	2090	0
80	20240105	202600	234084390	2090	2090	2090	2090	0
81	20240105	202500	234084390	2090	2090	2090	2090	0
82	20240105	202400	234084390	2090	2090	2090	2090	0
83	20240105	202300	234084390	2090	2090	2090	2090	0
84	20240105	202200	234084390	2090	2090	2090	2090	0
85	20240105	202100	234084390	2090	2090	2090	2090	0
86	20240105	202000	234084390	2090	2090	2090	2090	0
87	20240105	201900	234084390	2090	2090	2090	2090	0
88	20240105	201800	234084390	2090	2090	2090	2090	0
89	20240105	201700	234084390	2090	2090	2090	2090	0
90	20240105	201600	234084390	2090	2090	2090	2090	0
91	20240105	201500	234084390	2090	2090	2090	2090	0
92	20240105	201400	234084390	2090	2090	2090	2090	50
93	20240105	201300	234084390	2090	2090	2090	2090	0
94	20240105	201200	234084390	2090	2090	2090	2090	0
95	20240105	201100	234084390	2090	2090	2090	2090	0
96	20240105	201000	234084390	2090	2090	2090	2090	0
97	20240105	200900	234084390	2090	2090	2090	2090	0
98	20240105	200800	234084390	2090	2090	2090	2090	0
99	20240105	200700	234084390	2090	2090	2090	2090	0
100	20240105	200600	234084390	2090	2090	2090	2090	0
101	20240105	200500	234084390	2090	2090	2090	2090	0
102	20240105	200400	234084390	2090	2090	2090	2090	0
103	20240105	200300	234084390	2090	2090	2090	2090	0
104	20240105	200200	234084390	2090	2090	2090	2090	0
105	20240105	200100	234084390	2090	2090	2090	2090	0
106	20240105	200000	234084390	2090	2090	2090	2090	0
107	20240105	195900	234084390	2090	2090	2090	2090	0
108	20240105	195800	234084390	2090	2090	2090	2090	0
109	20240105	195700	234084390	2090	2090	2090	2090	0
110	20240105	195600	234084390	2090	2090	2090	2090	0
111	20240105	195500	234084390	2090	2090	2090	2090	0
112	20240105	195400	234084390	2090	2090	2090	2090	0
113	20240105	195300	234084390	2090	2090	2090	2090	0
114	20240105	195200	234084390	2090	2090	2090	2090	0
115	20240105	195100	234084390	2090	2090	2090	2090	0
116	20240105	195000	234084390	2090	2090	2090	2090	0
117	20240105	194900	234084390	2090	2090	2090	2090	0
118	20240105	194800	234084390	2090	2090	2090	2090	0
119	20240105	194700	234084390	2090	2090	2090	2090	0
120	20240105	194600	234084390	2090	2090	2090	2090	0
121	20240105	194500	234084390	2090	2090	2090	2090	0
122	20240105	194400	234084390	2090	2090	2090	2090	50
123	20240105	194300	234084390	2090	2090	2090	2090	0
124	20240105	194200	234084390	2090	2090	2090	2090	0
125	20240105	194100	234084390	2090	2090	2090	2090	0
126	20240105	194000	234084390	2090	2090	2090	2090	0
127	20240105	193900	234084390	2090	2090	2090	2090	0
128	20240105	193800	234084390	2090	2090	2090	2090	0
129	20240105	193700	234084390	2090	2090	2090	2090	0
130	20240105	193600	234084390	2090	2090	2090	2090	0
131	20240105	193500	234084390	2090	2090	2090	2090	0
132	20240105	193400	234084390	2090	2090	2090	2090	0
133	20240105	193300	234084390	2090	2090	2090	2090	0
134	20240105	193200	234084390	2090	2090	2090	2090	0
135	20240105	193100	234084390	2090	2090	2090	2090	0
136	20240105	193000	234084390	2090	2090	2090	2090	0
137	20240105	192900	234084390	2090	2090	2090	2090	0
138	20240105	192800	234084390	2090	2090	2090	2090	0
139	20240105	192700	234084390	2090	2090	2090	2090	0
140	20240105	192600	234084390	2090	2090	2090	2090	0
141	20240105	192500	234084390	2090	2090	2090	2090	0
142	20240105	192400	234084390	2090	2090	2090	2090	0
143	20240105	192300	234084390	2090	2090	2090	2090	0
144	20240105	192200	234084390	2090	2090	2090	2090	0
145	20240105	192100	234084390	2090	2090	2090	2090	0
146	20240105	192000	234084390	2090	2090	2090	2090	0
147	20240105	191900	234084390	2090	2090	2090	2090	0
148	20240105	191800	234084390	2090	2090	2090	2090	0
149	20240105	191700	234084390	2090	2090	2090	2090	0
150	20240105	191600	234084390	2090	2090	2090	2090	0
151	20240105	191500	234084390	2090	2090	2090	2090	0
152	20240105	191400	234084390	2090	2090	2090	2090	50
153	20240105	191300	234084390	2090	2090	2090	2090	0
154	20240105	191200	234084390	2090	2090	2090	2090	0
155	20240105	191100	234084390	2090	2090	2090	2090	0
156	20240105	191000	234084390	2090	2090	2090	2090	0
157	20240105	190900	234084390	2090	2090	2090	2090	0
158	20240105	190800	234084390	2090	2090	2090	2090	0
159	20240105	190700	234084390	2090	2090	2090	2090	0
160	20240105	190600	234084390	2090	2090	2090	2090	0
161	20240105	190500	234084390	2090	2090	2090	2090	0
162	20240105	190400	234084390	2090	2090	2090	2090	0
163	20240105	190300	234084390	2090	2090	2090	2090	0
164	20240105	190200	234084390	2090	2090	2090	2090	0
165	20240105	190100	234084390	2090	2090	2090	2090	0
166	20240105	190000	234084390	2090	2090	2090	2090	0
167	20240105	185900	234084390	2090	2090	2090	2090	0
168	20240105	185800	234084390	2090	2090	2090	2090	0
169	20240105	185700	234084390	2090	2090	2090	2090	0
170	20240105	185600	234084390	2090	2090	2090	2090	0
171	20240105	185500	234084390	2090	2090	2090	2090	0
172	20240105	185400	234084390	2090	2090	2090	2090	0
173	20240105	185300	234084390	2090	2090	2090	2090	0
174	20240105	185200	234084390	2090	2090	2090	2090	0
175	20240105	185100	234084390	2090	2090	2090	2090	0
176	20240105	185000	234084390	2090	2090	2090	2090	0
177	20240105	184900	234084390	2090	2090	2090	2090	0
178	20240105	184800	234084390	2090	2090	2090	2090	0
179	20240105	184700	234084390	2090	2090	2090	2090	0
180	20240105	184600	234084390	2090	2090	2090	2090	0
181	20240105	184500	234084390	2090	2090	2090	2090	0
182	20240105	184400	234084390	2090	2090	2090	2090	50
183	20240105	184300	234084390	2090	2090	2090	2090	0
184	20240105	184200	234084390	2090	2090	2090	2090	0
185	20240105	184100	234084390	2090	2090	2090	2090	0
186	20240105	184000	234084390	2090	2090	2090	2090	0
187	20240105	183900	234084390	2090	2090	2090	2090	0
188	20240105	183800	234084390	2090	2090	2090	2090	0
189	20240105	183700	234084390	2090	2090	2090	2090	0
190	20240105	183600	234084390	2090	2090	2090	2090	0
191	20240105	183500	234084390	2090	2090	2090	2090	0
192	20240105	183400	234084390	2090	2090	2090	2090	0
193	20240105	183300	234084390	2090	2090	2090	2090	0
194	20240105	183200	234084390	2090	2090	2090	2090	0
195	20240105	183100	234084390	2090	2090	2090	2090	0
196	20240105	183000	234084390	2090	2090	2090	2090	0
197	20240105	182900	234084390	2090	2090	2090	2090	0
198	20240105	182800	234084390	2090	2090	2090	2090	0
199	20240105	182700	234084390	2090	2090	2090	2090	0
200	20240105	182600	234084390	2090	2090	2090	2090	0
201	20240105	182500	234084390	2090	2090	2090	2090	0
202	20240105	182400	234084390	2090	2090	2090	2090	0
203	20240105	182300	234084390	2090	2090	2090	2090	0
204	20240105	182200	234084390	2090	2090	2090	2090	0
205	20240105	182100	234084390	2090	2090	2090	2090	0
206	20240105	182000	234084390	2090	2090	2090	2090	0
207	20240105	181900	234084390	2090	2090	2090	2090	0
208	20240105	181800	234084390	2090	2090	2090	2090	0
209	20240105	181700	234084390	2090	2090	2090	2090	0
210	20240105	181600	234084390	2090	2090	2090	2090	0
211	20240105	181500	234084390	2090	2090	2090	2090	0
212	20240105	181400	234084390	2090	2090	2090	2090	50
213	20240105	181300	234084390	2090	2090	2090	2090	0
214	20240105	181200	234084390	2090	2090	2090	2090	0
215	20240105	181100	234084390	2090	2090	2090	2090	0
216	20240105	181000	234084390	2090	2090	2090	2090	0
217	20240105	180900	234084390	2090	2090	2090	2090	0
218	20240105	180800	234084390	2090	2090	2090	2090	0
219	20240105	180700	234084390	2090	2090	2090	2090	0
220	20240105	180600	234084390	2090	2090	2090	2090	0
221	20240105	180500	234084390	2090	2090	2090	2090	0
222	20240105	180400	234084390	2090	2090	2090	2090	0
223	20240105	180300	234084390	2090	2090	2090	2090	0
224	20240105	180200	234084390	2090	2090	2090	2090	0
225	20240105	180100	234084390	2090	2090	2090	2090	0
226	20240105	180000	234084390	2090	2090	2090	2090	0
227	20240105	175900	234084390	2090	2090	2090	2090	0
228	20240105	175800	234084390	2090	2090	2090	2090	0
229	20240105	175700	234084390	2090	2090	2090	2090	0
230	20240105	175600	234084390	2090	2090	2090	2090	0
231	20240105	175500	234084390	2090	2090	2090	2090	0
232	20240105	175400	234084390	2090	2090	2090	2090	0
233	20240105	175300	234084390	2090	2090	2090	2090	0
234	20240105	175200	234084390	2090	2090	2090	2090	0
235	20240105	175100	234084390	2090	2090	2090	2090	0
236	20240105	175000	234084390	2090	2090	2090	2090	0
237	20240105	174900	234084390	2090	2090	2090	2090	0
238	20240105	174800	234084390	2090	2090	2090	2090	0
239	20240105	174700	234084390	2090	2090	2090	2090	0
240	20240105	174600	234084390	2090	2090	2090	2090	0
241	20240105	174500	234084390	2090	2090	2090	2090	0
242	20240105	174400	234084390	2090	2090	2090	2090	50
243	20240105	174300	234084390	2090	2090	2090	2090	0
244	20240105	174200	234084390	2090	2090	2090	2090	0
245	20240105	174100	234084390	2090	2090	2090	2090	0
246	20240105	174000	234084390	2090	2090	2090	2090	0
247	20240105	173900	234084390	2090	2090	2090	2090	0
248	20240105	173800	234084390	2090	2090	2090	2090	0
249	20240105	173700	234084390	2090	2090	2090	2090	0
250	20240105	173600	234084390	2090	2090	2090	2090	0
251	20240105	173500	234084390	2090	2090	2090	2090	0
252	20240105	173400	234084390	2090	2090	2090	2090	0
253	20240105	173300	234084390	2090	2090	2090	2090	0
254	20240105	173200	234084390	2090	2090	2090	2090	0
255	20240105	173100	234084390	2090	2090	2090	2090	0
256	20240105	173000	234084390	2090	2090	2090	2090	0
257	20240105	172900	234084390	2090	2090	2090	2090	0
258	20240105	172800	234084390	2090	2090	2090	2090	0
259	20240105	172700	234084390	2090	2090	2090	2090	0
260	20240105	172600	234084390	2090	2090	2090	2090	0
261	20240105	172500	234084390	2090	2090	2090	2090	0
262	20240105	172400	234084390	2090	2090	2090	2090	0
263	20240105	172300	234084390	2090	2090	2090	2090	0
264	20240105	172200	234084390	2090	2090	2090	2090	0
265	20240105	172100	234084390	2090	2090	2090	2090	0
266	20240105	172000	234084390	2090	2090	2090	2090	0
267	20240105	171900	234084390	2090	2090	2090	2090	0
268	20240105	171800	234084390	2090	2090	2090	2090	0
269	20240105	171700	234084390	2090	2090	2090	2090	0
270	20240105	171600	234084390	2090	2090	2090	2090	0
271	20240105	171500	234084390	2090	2090	2090	2090	0
272	20240105	171400	234084390	2090	2090	2090	2090	50
273	20240105	171300	234084390	2090	2090	2090	2090	0
274	20240105	171200	234084390	2090	2090	2090	2090	0
275	20240105	171100	234084390	2090	2090	2090	2090	0
276	20240105	171000	234084390	2090	2090	2090	2090	0
277	20240105	170900	234084390	2090	2090	2090	2090	0
278	20240105	170800	234084390	2090	2090	2090	2090	0
279	20240105	170700	234084390	2090	2090	2090	2090	0
280	20240105	170600	234084390	2090	2090	2090	2090	0
281	20240105	170500	234084390	2090	2090	2090	2090	0
282	20240105	170400	234084390	2090	2090	2090	2090	0
283	20240105	170300	234084390	2090	2090	2090	2090	0
284	20240105	170200	234084390	2090	2090	2090	2090	0
285	20240105	170100	234084390	2090	2090	2090	2090	0
286	20240105	170000	234084390	2090	2090	2090	2090	0
287	20240105	165900	234084390	2090	2090	2090	2090	0
288	20240105	165800	234084390	2090	2090	2090	2090	0
289	20240105	165700	234084390	2090	2090	2090	2090	0
290	20240105	165600	234084390	2090	2090	2090	2090	0
291	20240105	165500	234084390	2090	2090	2090	2090	0
292	20240105	165400	234084390	2090	2090	2090	2090	0
293	20240105	165300	234084390	2090	2090	2090	2090	0
294	20240105	165200	234084390	2090	2090	2090	2090	0
295	20240105	165100	234084390	2090	2090	2090	2090	0
296	20240105	165000	234084390	2090	2090	2090	2090	0
297	20240105	164900	234084390	2090	2090	2090	2090	0
298	20240105	164800	234084390	2090	2090	2090	2090	0
299	20240105	164700	234084390	2090	2090	2090	2090	0
300	20240105	164600	234084390	2090	2090	2090	2090	0
301	20240105	164500	234084390	2090	2090	2090	2090	0
302	20240105	164400	234084390	2090	2090	2090	2090	50
303	20240105	164300	234084390	2090	2090	2090	2090	0
304	20240105	164200	234084390	2090	2090	2090	2090	0
305	20240105	164100	234084390	2090	2090	2090	2090	0
306	20240105	164000	234084390	2090	2090	2090	2090	0
307	20240105	163900	234084390	2090	2090	2090	2090	0
308	20240105	163800	234084390	2090	2090	2090	2090	0
309	20240105	163700	234084390	2090	2090	2090	2090	0
310	20240105	163600	234084390	2090	2090	2090	2090	0
311	20240105	163500	234084390	2090	2090	2090	2090	0
312	20240105	163400	234084390	2090	2090	2090	2090	0
313	20240105	163300	234084390	2090	2090	2090	2090	0
314	20240105	163200	234084390	2090	2090	2090	2090	0
315	20240105	163100	234084390	2090	2090	2090	2090	0
316	20240105	163000	234084390	2090	2090	2090	2090	0
317	20240105	162900	234084390	2090	2090	2090	2090	0
318	20240105	162800	234084390	2090	2090	2090	2090	0
319	20240105	162700	234084390	2090	2090	2090	2090	0
320	20240105	162600	234084390	2090	2090	2090	2090	0
321	20240105	162500	234084390	2090	2090	2090	2090	0
322	20240105	162400	234084390	2090	2090	2090	2090	0
323	20240105	162300	234084390	2090	2090	2090	2090	0
324	20240105	162200	234084390	2090	2090	2090	2090	0
325	20240105	162100	234084390	2090	2090	2090	2090	0
326	20240105	162000	234084390	2090	2090	2090	2090	0
327	20240105	161900	234084390	2090	2090	2090	2090	0
328	20240105	161800	234084390	2090	2090	2090	2090	0
329	20240105	161700	234084390	2090	2090	2090	2090	0
330	20240105	161600	234084390	2090	2090	2090	2090	0
331	20240105	161500	234084390	2090	2090	2090	2090	0
332	20240105	161400	234084390	2090	2090	2090	2090	50
333	20240105	161300	234084390	2090	2090	2090	2090	0
334	20240105	161200	234084390	2090	2090	2090	2090	0
335	20240105	161100	234084390	2090	2090	2090	2090	0
336	20240105	161000	234084390	2090	2090	2090	2090	0
337	20240105	160900	234084390	2090	2090	2090	2090	0
338	20240105	160800	234084390	2090	2090	2090	2090	0
339	20240105	160700	234084390	2090	2090	2090	2090	0
340	20240105	160600	234084390	2090	2090	2090	2090	0
341	20240105	160500	234084390	2090	2090	2090	2090	0
342	20240105	160400	234084390	2090	2090	2090	2090	0
343	20240105	160300	234084390	2090	2090	2090	2090	0
344	20240105	160200	234084390	2090	2090	2090	2090	0
345	20240105	160100	234084390	2090	2090	2090	2090	0
346	20240105	160000	234084390	2090	2090	2090	2090	0
347	20240105	155900	234084390	2090	2090	2090	2090	0
348	20240105	155800	234084390	2090	2090	2090	2090	0
349	20240105	155700	234084390	2090	2090	2090	2090	0
350	20240105	155600	234084390	2090	2090	2090	2090	0
351	20240105	155500	234084390	2090	2090	2090	2090	0
352	20240105	155400	234084390	2090	2090	2090	2090	0
353	20240105	155300	234084390	2090	2090	2090	2090	0
354	20240105	155200	234084390	2090	2090	2090	2090	0
355	20240105	155100	234084390	2090	2090	2090	2090	0
356	20240105	155000	234084390	2090	2090	2090	2090	0
357	20240105	154900	234084390	2090	2090	2090	2090	0
358	20240105	154800	234084390	2090	2090	2090	2090	0
359	20240105	154700	234084390	2090	2090	2090	2090	0
360	20240105	154600	234084390	2090	2090	2090	2090	0
361	20240105	154500	234084390	2090	2090	2090	2090	0
362	20240105	154400	234084390	2090	2090	2090	2090	50
363	20240105	154300	234084390	2090	2090	2090	2090	0
364	20240105	154200	234084390	2090	2090	2090	2090	0
365	20240105	154100	234084390	2090	2090	2090	2090	0
366	20240105	154000	234084390	2090	2090	2090	2090	0
367	20240105	153900	234084390	2090	2090	2090	2090	0
368	20240105	153800	234084390	2090	2090	2090	2090	0
369	20240105	153700	234084390	2090	2090	2090	2090	0
370	20240105	153600	234084390	2090	2090	2090	2090	0
371	20240105	153500	234084390	2090	2090	2090	2090	0
372	20240105	153400	234084390	2090	2090	2090	2090	0
373	20240105	153300	234084390	2090	2090	2090	2090	0
374	20240105	153200	234084390	2090	2090	2090	2090	0
375	20240105	153100	234084390	2090	2090	2090	2090	0
376	20240105	153000	234084390	2090	2090	2090	2090	50
377	20240105	152900	233979890	2090	2090	2090	2090	0
378	20240105	152800	233979890	2090	2090	2090	2090	0
379	20240105	152700	233979890	2090	2090	2090	2090	0
380	20240105	152600	233979890	2090	2090	2090	2090	0
381	20240105	152500	233979890	2090	2090	2090	2090	0
382	20240105	152400	233979890	2090	2090	2090	2090	0
383	20240105	152300	233979890	2090	2090	2090	2090	0
384	20240105	152200	233979890	2090	2090	2090	2090	0
385	20240105	152100	233979890	2090	2090	2090	2090	0
386	20240105	152000	233979890	2090	2090	2090	2090	0
387	20240105	151900	233979890	2090	2090	2090	2090	285
388	20240105	151800	233384240	2090	2090	2090	2090	3971
389	20240105	151700	225084850	2095	2090	2095	2090	103
390	20240105	151600	224869080	2095	2095	2095	2095	400
391	20240105	151500	224031080	2090	2090	2090	2090	8
392	20240105	151400	224014360	2095	2095	2095	2095	0
393	20240105	151300	224014360	2095	2095	2095	2095	12
394	20240105	151200	223989220	2095	2095	2095	2095	3
395	20240105	151100	223982935	2095	2095	2095	2095	0
396	20240105	151000	223982935	2095	2095	2095	2095	48
397	20240105	150900	223882375	2090	2090	2090	2090	0
398	20240105	150800	223882375	2090	2090	2090	2090	0
399	20240105	150700	223882375	2090	2090	2090	2090	56
400	20240105	150600	223765335	2090	2090	2090	2090	5
401	20240105	150500	223754885	2095	2095	2095	2095	5
402	20240105	150400	223744410	2095	2095	2095	2095	757
403	20240105	150300	222158495	2090	2090	2090	2090	1083
404	20240105	150200	219895025	2090	2090	2090	2090	53
405	20240105	150100	219784255	2090	2090	2090	2090	0
406	20240105	150000	219784255	2090	2090	2090	2090	0
407	20240105	145900	219784255	2090	2090	2090	2090	0
408	20240105	145800	219784255	2090	2090	2090	2090	49
409	20240105	145700	219681845	2090	2090	2090	2090	0
410	20240105	145600	219681845	2090	2090	2090	2090	0
411	20240105	145500	219681845	2090	2090	2090	2090	5714
412	20240105	145400	207739585	2090	2090	2090	2090	1
413	20240105	145300	207737495	2095	2095	2095	2095	0
414	20240105	145200	207737495	2095	2095	2095	2095	0
415	20240105	145100	207737495	2095	2095	2095	2095	0
416	20240105	145000	207737495	2095	2095	2095	2095	0
417	20240105	144900	207737495	2095	2095	2095	2095	0
418	20240105	144800	207737495	2095	2095	2095	2095	0
419	20240105	144700	207737495	2095	2095	2095	2095	1
420	20240105	144600	207735400	2090	2090	2090	2090	0
421	20240105	144500	207735400	2090	2090	2090	2090	204
422	20240105	144400	207309040	2090	2090	2090	2090	0
423	20240105	144300	207309040	2090	2090	2090	2090	0
424	20240105	144200	207309040	2090	2090	2090	2090	0
425	20240105	144100	207309040	2090	2090	2090	2090	1
426	20240105	144000	207306950	2095	2095	2095	2095	0
427	20240105	143900	207306950	2095	2095	2095	2095	0
428	20240105	143800	207306950	2095	2095	2095	2095	0
429	20240105	143700	207306950	2095	2090	2095	2090	502
430	20240105	143600	206255270	2090	2090	2090	2090	0
431	20240105	143500	206255270	2090	2090	2090	2090	0
432	20240105	143400	206255270	2090	2090	2090	2090	0
433	20240105	143300	206255270	2090	2090	2090	2090	0
434	20240105	143200	206255270	2090	2090	2090	2090	0
435	20240105	143100	206255270	2090	2090	2090	2090	0
436	20240105	143000	206255270	2090	2090	2090	2090	0
437	20240105	142900	206255270	2090	2090	2090	2090	0
438	20240105	142800	206255270	2090	2090	2090	2090	0
439	20240105	142700	206255270	2090	2090	2090	2090	0
440	20240105	142600	206255270	2090	2090	2090	2090	30
441	20240105	142500	206192570	2090	2090	2090	2090	0
442	20240105	142400	206192570	2090	2090	2090	2090	0
443	20240105	142300	206192570	2090	2090	2090	2090	1
444	20240105	142200	206190480	2095	2095	2095	2095	11
445	20240105	142100	206167435	2090	2090	2090	2090	0
446	20240105	142000	206167435	2090	2090	2090	2090	0
447	20240105	141900	206167435	2090	2090	2090	2090	0
448	20240105	141800	206167435	2090	2095	2095	2090	413
449	20240105	141700	205302450	2090	2090	2090	2090	0
450	20240105	141600	205302450	2090	2090	2090	2090	0
451	20240105	141500	205302450	2090	2090	2090	2090	0
452	20240105	141400	205302450	2090	2090	2090	2090	0
453	20240105	141300	205302450	2090	2090	2090	2090	3282
454	20240105	141200	198443070	2090	2090	2090	2090	0
455	20240105	141100	198443070	2090	2090	2090	2090	57
456	20240105	141000	198323940	2090	2090	2090	2090	50
457	20240105	140900	198219440	2090	2090	2090	2090	435
458	20240105	140800	197310290	2085	2085	2085	2085	10
459	20240105	140700	197289440	2085	2085	2085	2085	25
460	20240105	140600	197237315	2090	2090	2090	2090	26
461	20240105	140500	197182975	2085	2085	2085	2085	0
462	20240105	140400	197182975	2085	2085	2085	2085	0
463	20240105	140300	197182975	2085	2090	2090	2085	30
464	20240105	140200	197120350	2085	2085	2085	2085	1
465	20240105	140100	197118265	2090	2090	2090	2090	0
466	20240105	140000	197118265	2090	2085	2090	2085	21
467	20240105	135900	197074410	2085	2085	2085	2085	0
468	20240105	135800	197074410	2085	2085	2085	2085	0
469	20240105	135700	197074410	2085	2085	2085	2085	67
470	20240105	135600	196934715	2085	2085	2085	2085	0
471	20240105	135500	196934715	2085	2085	2085	2085	70
472	20240105	135400	196788765	2085	2085	2085	2085	0
473	20240105	135300	196788765	2085	2085	2085	2085	0
474	20240105	135200	196788765	2085	2085	2085	2085	0
475	20240105	135100	196788765	2085	2085	2085	2085	0
476	20240105	135000	196788765	2085	2085	2085	2085	0
477	20240105	134900	196788765	2085	2085	2085	2085	980
478	20240105	134800	194745465	2090	2090	2090	2090	20
479	20240105	134700	194703665	2085	2085	2085	2085	200
480	20240105	134600	194286665	2090	2090	2090	2090	6
481	20240105	134500	194274125	2090	2085	2090	2085	523
482	20240105	134400	193183410	2090	2090	2090	2090	0
483	20240105	134300	193183410	2090	2090	2090	2090	0
484	20240105	134200	193183410	2090	2090	2090	2090	0
485	20240105	134100	193183410	2090	2090	2090	2090	0
486	20240105	134000	193183410	2090	2090	2090	2090	0
487	20240105	133900	193183410	2090	2090	2090	2090	0
488	20240105	133800	193183410	2090	2090	2090	2090	54
489	20240105	133700	193070550	2090	2090	2090	2090	0
490	20240105	133600	193070550	2090	2090	2090	2090	543
491	20240105	133500	191935680	2090	2090	2090	2090	0
492	20240105	133400	191935680	2090	2090	2090	2090	0
493	20240105	133300	191935680	2090	2090	2090	2090	0
494	20240105	133200	191935680	2090	2090	2090	2090	0
495	20240105	133100	191935680	2090	2090	2090	2090	6
496	20240105	133000	191923140	2090	2090	2090	2090	0
497	20240105	132900	191923140	2090	2090	2090	2090	0
498	20240105	132800	191923140	2090	2090	2090	2090	0
499	20240105	132700	191923140	2090	2090	2090	2090	291
500	20240105	132600	191314950	2085	2085	2085	2085	6
501	20240105	132500	191302440	2085	2085	2085	2085	237
502	20240105	132400	190808295	2085	2085	2085	2085	2418
503	20240105	132300	185766765	2090	2090	2090	2090	0
504	20240105	132200	185766765	2090	2090	2090	2090	0
505	20240105	132100	185766765	2090	2090	2090	2090	0
506	20240105	132000	185766765	2090	2090	2090	2090	0
507	20240105	131900	185766765	2090	2090	2090	2090	0
508	20240105	131800	185766765	2090	2090	2090	2090	0
509	20240105	131700	185766765	2090	2090	2090	2090	0
510	20240105	131600	185766765	2090	2090	2090	2090	0
511	20240105	131500	185766765	2090	2090	2090	2090	0
512	20240105	131400	185766765	2090	2090	2090	2090	0
513	20240105	131300	185766765	2090	2090	2090	2090	0
514	20240105	131200	185766765	2090	2090	2090	2090	0
515	20240105	131100	185766765	2090	2090	2090	2090	3430
516	20240105	131000	178598065	2085	2085	2085	2085	900
517	20240105	130900	176721565	2085	2085	2085	2085	0
518	20240105	130800	176721565	2085	2085	2085	2085	1
519	20240105	130700	176719480	2090	2090	2090	2090	0
520	20240105	130600	176719480	2090	2085	2090	2085	1122
521	20240105	130500	174379490	2085	2085	2085	2085	40
522	20240105	130400	174296090	2090	2090	2090	2090	50
523	20240105	130300	174191590	2090	2090	2090	2090	0
524	20240105	130200	174191590	2090	2090	2090	2090	0
525	20240105	130100	174191590	2090	2090	2090	2090	0
526	20240105	130000	174191590	2090	2090	2090	2090	0
527	20240105	125900	174191590	2090	2090	2090	2090	0
528	20240105	125800	174191590	2090	2090	2090	2090	0
529	20240105	125700	174191590	2090	2090	2090	2090	0
530	20240105	125600	174191590	2090	2090	2090	2090	0
531	20240105	125500	174191590	2090	2090	2090	2090	135
532	20240105	125400	173909440	2090	2090	2090	2090	0
533	20240105	125300	173909440	2090	2090	2090	2090	1000
534	20240105	125200	171819440	2090	2090	2090	2090	0
535	20240105	125100	171819440	2090	2090	2090	2090	77
536	20240105	125000	171658510	2090	2090	2090	2090	105
537	20240105	124900	171439060	2090	2090	2090	2090	0
538	20240105	124800	171439060	2090	2090	2090	2090	0
539	20240105	124700	171439060	2090	2090	2090	2090	0
540	20240105	124600	171439060	2090	2090	2090	2090	50
541	20240105	124500	171334560	2090	2090	2090	2090	134
542	20240105	124400	171054500	2090	2090	2090	2090	0
543	20240105	124300	171054500	2090	2090	2090	2090	0
544	20240105	124200	171054500	2090	2090	2090	2090	49
545	20240105	124100	170952090	2085	2085	2085	2085	0
546	20240105	124000	170952090	2085	2085	2085	2085	1326
547	20240105	123900	168187380	2085	2085	2085	2085	1
548	20240105	123800	168185295	2090	2090	2090	2090	100
549	20240105	123700	167976295	2085	2085	2085	2085	1
550	20240105	123600	167974210	2090	2090	2090	2090	239
551	20240105	123500	167474700	2090	2090	2090	2090	0
552	20240105	123400	167474700	2090	2090	2090	2090	130
553	20240105	123300	167203000	2085	2085	2085	2085	0
554	20240105	123200	167203000	2085	2085	2085	2085	0
555	20240105	123100	167203000	2085	2085	2085	2085	0
556	20240105	123000	167203000	2085	2085	2085	2085	25
557	20240105	122900	167150875	2090	2090	2090	2090	1
558	20240105	122800	167148785	2085	2085	2085	2085	0
559	20240105	122700	167148785	2085	2085	2085	2085	0
560	20240105	122600	167148785	2085	2085	2085	2085	0
561	20240105	122500	167148785	2085	2085	2085	2085	0
562	20240105	122400	167148785	2085	2085	2085	2085	1164
563	20240105	122300	164721845	2085	2085	2085	2085	0
564	20240105	122200	164721845	2085	2085	2085	2085	0
565	20240105	122100	164721845	2085	2085	2085	2085	15
566	20240105	122000	164690570	2085	2085	2085	2085	0
567	20240105	121900	164690570	2085	2085	2085	2085	1
568	20240105	121800	164688485	2085	2085	2085	2085	10
569	20240105	121700	164667635	2085	2085	2085	2085	0
570	20240105	121600	164667635	2085	2085	2085	2085	0
571	20240105	121500	164667635	2085	2085	2085	2085	0
572	20240105	121400	164667635	2085	2085	2085	2085	104
573	20240105	121300	164450795	2085	2085	2085	2085	0
574	20240105	121200	164450795	2085	2085	2085	2085	0
575	20240105	121100	164450795	2085	2085	2085	2085	0
576	20240105	121000	164450795	2085	2085	2085	2085	0
577	20240105	120900	164450795	2085	2085	2085	2085	0
578	20240105	120800	164450795	2085	2085	2085	2085	44
579	20240105	120700	164359055	2090	2090	2090	2090	0
580	20240105	120600	164359055	2090	2090	2090	2090	0
581	20240105	120500	164359055	2090	2090	2090	2090	0
582	20240105	120400	164359055	2090	2090	2090	2090	1
583	20240105	120300	164356965	2090	2090	2090	2090	0
584	20240105	120200	164356965	2090	2085	2090	2085	50
585	20240105	120100	164252500	2085	2085	2085	2085	0
586	20240105	120000	164252500	2085	2085	2085	2085	0
587	20240105	115900	164252500	2085	2085	2085	2085	0
588	20240105	115800	164252500	2085	2085	2085	2085	0
589	20240105	115700	164252500	2085	2085	2085	2085	0
590	20240105	115600	164252500	2085	2085	2085	2085	0
591	20240105	115500	164252500	2085	2085	2085	2085	0
592	20240105	115400	164252500	2085	2085	2085	2085	432
593	20240105	115300	163351780	2090	2090	2090	2090	0
594	20240105	115200	163351780	2090	2090	2090	2090	0
595	20240105	115100	163351780	2090	2090	2090	2090	48
596	20240105	115000	163251460	2085	2085	2085	2085	7
597	20240105	114900	163236865	2085	2085	2085	2085	0
598	20240105	114800	163236865	2085	2085	2085	2085	5
599	20240105	114700	163226440	2090	2090	2090	2090	0
600	20240105	114600	163226440	2090	2090	2090	2090	460
601	20240105	114500	162265040	2090	2090	2090	2090	0
602	20240105	114400	162265040	2090	2090	2090	2090	14
603	20240105	114300	162235780	2090	2090	2090	2090	0
604	20240105	114200	162235780	2090	2090	2090	2090	0
605	20240105	114100	162235780	2090	2090	2090	2090	0
606	20240105	114000	162235780	2090	2090	2090	2090	0
607	20240105	113900	162235780	2090	2090	2090	2090	151
608	20240105	113800	161920190	2090	2090	2090	2090	29
609	20240105	113700	161859580	2090	2090	2090	2090	0
610	20240105	113600	161859580	2090	2090	2090	2090	52
611	20240105	113500	161750900	2090	2090	2090	2090	0
612	20240105	113400	161750900	2090	2090	2090	2090	0
613	20240105	113300	161750900	2090	2090	2090	2090	2619
614	20240105	113200	156277190	2095	2095	2095	2095	3
615	20240105	113100	156270905	2090	2090	2090	2090	0
616	20240105	113000	156270905	2090	2090	2090	2090	10
617	20240105	112900	156250005	2090	2090	2090	2090	96
618	20240105	112800	156049365	2090	2090	2090	2090	0
619	20240105	112700	156049365	2090	2090	2090	2090	0
620	20240105	112600	156049365	2090	2090	2090	2090	0
621	20240105	112500	156049365	2090	2090	2090	2090	0
622	20240105	112400	156049365	2090	2090	2090	2090	0
623	20240105	112300	156049365	2090	2090	2090	2090	1
624	20240105	112200	156047275	2090	2090	2090	2090	1
625	20240105	112100	156045185	2095	2095	2095	2095	0
626	20240105	112000	156045185	2095	2095	2095	2095	152
627	20240105	111900	155726745	2095	2095	2095	2095	0
628	20240105	111800	155726745	2095	2095	2095	2095	0
629	20240105	111700	155726745	2095	2095	2095	2095	1
630	20240105	111600	155724650	2095	2095	2095	2095	500
631	20240105	111500	154677150	2090	2090	2090	2090	0
632	20240105	111400	154677150	2090	2090	2095	2090	156
633	20240105	111300	154350360	2090	2090	2090	2090	0
634	20240105	111200	154350360	2090	2090	2090	2090	0
635	20240105	111100	154350360	2090	2090	2090	2090	0
636	20240105	111000	154350360	2090	2090	2090	2090	115
637	20240105	110900	154110010	2090	2090	2090	2090	16
638	20240105	110800	154076570	2095	2095	2095	2095	0
639	20240105	110700	154076570	2095	2095	2095	2095	0
640	20240105	110600	154076570	2095	2095	2095	2095	0
641	20240105	110500	154076570	2095	2095	2095	2095	0
642	20240105	110400	154076570	2095	2095	2095	2095	1
643	20240105	110300	154074475	2085	2085	2085	2085	0
644	20240105	110200	154074475	2085	2085	2085	2085	0
645	20240105	110100	154074475	2085	2085	2085	2085	0
646	20240105	110000	154074475	2085	2085	2085	2085	0
647	20240105	105900	154074475	2085	2085	2085	2085	0
648	20240105	105800	154074475	2085	2085	2085	2085	0
649	20240105	105700	154074475	2085	2085	2085	2085	0
650	20240105	105600	154074475	2085	2090	2090	2085	2
651	20240105	105500	154070300	2085	2085	2085	2085	0
652	20240105	105400	154070300	2085	2085	2085	2085	0
653	20240105	105300	154070300	2085	2085	2085	2085	0
654	20240105	105200	154070300	2085	2090	2090	2085	2353
655	20240105	105100	149160965	2090	2090	2090	2090	100
656	20240105	105000	148951965	2090	2090	2090	2090	0
657	20240105	104900	148951965	2090	2090	2090	2090	0
658	20240105	104800	148951965	2090	2090	2090	2090	0
659	20240105	104700	148951965	2090	2090	2090	2090	4268
660	20240105	104600	140031845	2090	2090	2090	2090	0
661	20240105	104500	140031845	2090	2090	2090	2090	66
662	20240105	104400	139893905	2095	2095	2095	2095	0
663	20240105	104300	139893905	2095	2095	2095	2095	0
664	20240105	104200	139893905	2095	2095	2095	2095	0
665	20240105	104100	139893905	2095	2095	2095	2095	0
666	20240105	104000	139893905	2095	2095	2095	2095	0
667	20240105	103900	139893905	2095	2095	2095	2095	0
668	20240105	103800	139893905	2095	2095	2095	2095	0
669	20240105	103700	139893905	2095	2095	2095	2095	0
670	20240105	103600	139893905	2095	2095	2095	2095	0
671	20240105	103500	139893905	2095	2095	2095	2095	1
672	20240105	103400	139891810	2085	2085	2085	2085	4
673	20240105	103300	139883470	2095	2095	2095	2095	1
674	20240105	103200	139881375	2085	2085	2085	2085	0
675	20240105	103100	139881375	2085	2085	2085	2085	0
676	20240105	103000	139881375	2085	2085	2085	2085	10
677	20240105	102900	139860525	2090	2090	2090	2090	9921
678	20240105	102800	119125635	2095	2095	2095	2095	210
679	20240105	102700	118685685	2095	2095	2095	2095	0
680	20240105	102600	118685685	2095	2095	2095	2095	1
681	20240105	102500	118683590	2090	2090	2090	2090	1039
682	20240105	102400	116512080	2095	2095	2095	2095	0
683	20240105	102300	116512080	2095	2090	2095	2090	2
684	20240105	102200	116507895	2090	2090	2090	2090	158
685	20240105	102100	116177675	2090	2090	2090	2090	0
686	20240105	102000	116177675	2090	2090	2090	2090	0
687	20240105	101900	116177675	2090	2090	2090	2090	0
688	20240105	101800	116177675	2090	2090	2090	2090	1
689	20240105	101700	116175585	2095	2090	2095	2090	814
690	20240105	101600	114470260	2095	2090	2095	2090	450
691	20240105	101500	113529705	2090	2090	2090	2090	35
692	20240105	101400	113456555	2090	2085	2090	2085	100
693	20240105	101300	113247795	2090	2090	2090	2090	22
694	20240105	101200	113201815	2085	2090	2090	2085	56
695	20240105	101100	113084805	2090	2090	2090	2090	0
696	20240105	101000	113084805	2090	2090	2090	2085	521
697	20240105	100900	111996415	2085	2085	2085	2085	0
698	20240105	100800	111996415	2085	2090	2090	2085	16
699	20240105	100700	111963005	2090	2090	2090	2090	50
700	20240105	100600	111858505	2090	2090	2090	2090	0
701	20240105	100500	111858505	2090	2090	2090	2090	1625
702	20240105	100400	108462255	2095	2095	2095	2095	0
703	20240105	100300	108462255	2095	2095	2095	2095	50
704	20240105	100200	108357505	2090	2090	2090	2090	0
705	20240105	100100	108357505	2090	2090	2090	2090	2000
706	20240105	100000	104177505	2090	2090	2090	2090	0
707	20240105	095900	104177505	2090	2090	2090	2090	27
708	20240105	095800	104121075	2095	2095	2095	2095	0
709	20240105	095700	104121075	2095	2095	2095	2095	500
710	20240105	095600	103073575	2090	2090	2090	2090	0
711	20240105	095500	103073575	2090	2090	2090	2090	2262
712	20240105	095400	98345995	2095	2095	2095	2095	54
713	20240105	095300	98232865	2090	2090	2090	2090	1
714	20240105	095200	98230775	2095	2095	2095	2095	10387
715	20240105	095100	76470010	2095	2095	2095	2095	500
716	20240105	095000	75422510	2095	2095	2095	2095	56
717	20240105	094900	75305190	2095	2095	2095	2095	30
718	20240105	094800	75242340	2095	2095	2095	2095	0
719	20240105	094700	75242340	2095	2095	2095	2095	900
720	20240105	094600	73356840	2095	2095	2095	2095	5
721	20240105	094500	73346365	2095	2095	2095	2095	500
722	20240105	094400	72298865	2095	2095	2095	2095	207
723	20240105	094300	71865200	2095	2095	2095	2095	0
724	20240105	094200	71865200	2095	2095	2095	2095	5397
725	20240105	094100	60558485	2095	2095	2095	2095	1
726	20240105	094000	60556390	2090	2090	2090	2090	1
727	20240105	093900	60554300	2095	2095	2095	2090	8
728	20240105	093800	60537550	2095	2100	2100	2095	437
729	20240105	093700	59622030	2095	2095	2095	2095	20
730	20240105	093600	59580130	2095	2095	2095	2095	52
731	20240105	093500	59471190	2095	2095	2095	2095	695
732	20240105	093400	58015165	2095	2095	2095	2095	0
733	20240105	093300	58015165	2095	2095	2095	2095	0
734	20240105	093200	58015165	2095	2095	2095	2095	37
735	20240105	093100	57937650	2100	2100	2100	2100	30
736	20240105	093000	57874650	2100	2095	2100	2095	240
737	20240105	092900	57370800	2095	2095	2095	2095	117
738	20240105	092800	57125685	2095	2095	2095	2090	2267
739	20240105	092700	52376350	2090	2090	2090	2090	35
740	20240105	092600	52303200	2090	2090	2090	2090	50
741	20240105	092500	52198700	2090	2090	2090	2090	401
742	20240105	092400	51360610	2090	2090	2090	2090	0
743	20240105	092300	51360610	2090	2090	2090	2090	27
744	20240105	092200	51304180	2085	2085	2085	2085	48
745	20240105	092100	51204100	2090	2090	2090	2090	106
746	20240105	092000	50982560	2090	2090	2090	2090	750
747	20240105	091900	49415060	2090	2090	2090	2090	260
748	20240105	091800	48871660	2095	2095	2095	2095	1278
749	20240105	091700	46194250	2095	2085	2095	2085	395
750	20240105	091600	45370195	2085	2085	2085	2085	0
751	20240105	091500	45370195	2085	2095	2095	2085	8017
752	20240105	091400	28609655	2085	2085	2085	2085	0
753	20240105	091300	28609655	2085	2090	2090	2085	825
754	20240105	091200	26889030	2095	2095	2095	2095	6000
755	20240105	091100	14319030	2095	2095	2095	2095	955
756	20240105	091000	12318305	2095	2090	2100	2090	2107
757	20240105	090900	7914615	2100	2100	2100	2100	0
758	20240105	090800	7914615	2100	2100	2100	2100	10
759	20240105	090700	7893615	2100	2090	2100	2090	544
760	20240105	090600	6756405	2090	2090	2090	2090	97
761	20240105	090500	6553675	2090	2085	2090	2085	1205
762	20240105	090400	4038345	2085	2090	2090	2085	886
763	20240105	090300	2190335	2085	2090	2090	2085	805
764	20240105	090200	509210	2090	2090	2090	2090	0
765	20240105	090100	509210	2090	2090	2090	2090	2
766	20240105	090000	505030	2090	2085	2090	2085	242