KissMeData/419080/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	213400	1173560510	16360	16360	16360	16360	1845
3	20240110	213300	1173560510	16360	16360	16360	16360	0
4	20240110	213200	1173560510	16360	16360	16360	16360	0
5	20240110	213100	1173560510	16360	16360	16360	16360	0
6	20240110	213000	1173560510	16360	16360	16360	16360	0
7	20240110	212900	1173560510	16360	16360	16360	16360	0
8	20240110	212800	1173560510	16360	16360	16360	16360	0
9	20240110	212700	1173560510	16360	16360	16360	16360	0
10	20240110	212600	1173560510	16360	16360	16360	16360	0
11	20240110	212500	1173560510	16360	16360	16360	16360	0
12	20240110	212400	1173560510	16360	16360	16360	16360	0
13	20240110	212300	1173560510	16360	16360	16360	16360	0
14	20240110	212200	1173560510	16360	16360	16360	16360	0
15	20240110	212100	1173560510	16360	16360	16360	16360	0
16	20240110	212000	1173560510	16360	16360	16360	16360	0
17	20240110	211900	1173560510	16360	16360	16360	16360	0
18	20240110	211800	1173560510	16360	16360	16360	16360	0
19	20240110	211700	1173560510	16360	16360	16360	16360	0
20	20240110	211600	1173560510	16360	16360	16360	16360	0
21	20240110	211500	1173560510	16360	16360	16360	16360	0
22	20240110	211400	1173560510	16360	16360	16360	16360	0
23	20240110	211300	1173560510	16360	16360	16360	16360	0
24	20240110	211200	1173560510	16360	16360	16360	16360	0
25	20240110	211100	1173560510	16360	16360	16360	16360	0
26	20240110	211000	1173560510	16360	16360	16360	16360	0
27	20240110	210900	1173560510	16360	16360	16360	16360	0
28	20240110	210800	1173560510	16360	16360	16360	16360	0
29	20240110	210700	1173560510	16360	16360	16360	16360	0
30	20240110	210600	1173560510	16360	16360	16360	16360	0
31	20240110	210500	1173560510	16360	16360	16360	16360	0
32	20240110	210400	1173560510	16360	16360	16360	16360	1845
33	20240110	210300	1173560510	16360	16360	16360	16360	0
34	20240110	210200	1173560510	16360	16360	16360	16360	0
35	20240110	210100	1173560510	16360	16360	16360	16360	0
36	20240110	210000	1173560510	16360	16360	16360	16360	0
37	20240110	205900	1173560510	16360	16360	16360	16360	0
38	20240110	205800	1173560510	16360	16360	16360	16360	0
39	20240110	205700	1173560510	16360	16360	16360	16360	0
40	20240110	205600	1173560510	16360	16360	16360	16360	0
41	20240110	205500	1173560510	16360	16360	16360	16360	0
42	20240110	205400	1173560510	16360	16360	16360	16360	0
43	20240110	205300	1173560510	16360	16360	16360	16360	0
44	20240110	205200	1173560510	16360	16360	16360	16360	0
45	20240110	205100	1173560510	16360	16360	16360	16360	0
46	20240110	205000	1173560510	16360	16360	16360	16360	0
47	20240110	204900	1173560510	16360	16360	16360	16360	0
48	20240110	204800	1173560510	16360	16360	16360	16360	0
49	20240110	204700	1173560510	16360	16360	16360	16360	0
50	20240110	204600	1173560510	16360	16360	16360	16360	0
51	20240110	204500	1173560510	16360	16360	16360	16360	0
52	20240110	204400	1173560510	16360	16360	16360	16360	0
53	20240110	204300	1173560510	16360	16360	16360	16360	0
54	20240110	204200	1173560510	16360	16360	16360	16360	0
55	20240110	204100	1173560510	16360	16360	16360	16360	0
56	20240110	204000	1173560510	16360	16360	16360	16360	0
57	20240110	203900	1173560510	16360	16360	16360	16360	0
58	20240110	203800	1173560510	16360	16360	16360	16360	0
59	20240110	203700	1173560510	16360	16360	16360	16360	0
60	20240110	203600	1173560510	16360	16360	16360	16360	0
61	20240110	203500	1173560510	16360	16360	16360	16360	0
62	20240110	203400	1173560510	16360	16360	16360	16360	1845
63	20240110	203300	1173560510	16360	16360	16360	16360	0
64	20240110	203200	1173560510	16360	16360	16360	16360	0
65	20240110	203100	1173560510	16360	16360	16360	16360	0
66	20240110	203000	1173560510	16360	16360	16360	16360	0
67	20240110	202900	1173560510	16360	16360	16360	16360	0
68	20240110	202800	1173560510	16360	16360	16360	16360	0
69	20240110	202700	1173560510	16360	16360	16360	16360	0
70	20240110	202600	1173560510	16360	16360	16360	16360	0
71	20240110	202500	1173560510	16360	16360	16360	16360	0
72	20240110	202400	1173560510	16360	16360	16360	16360	0
73	20240110	202300	1173560510	16360	16360	16360	16360	0
74	20240110	202200	1173560510	16360	16360	16360	16360	0
75	20240110	202100	1173560510	16360	16360	16360	16360	0
76	20240110	202000	1173560510	16360	16360	16360	16360	0
77	20240110	201900	1173560510	16360	16360	16360	16360	0
78	20240110	201800	1173560510	16360	16360	16360	16360	0
79	20240110	201700	1173560510	16360	16360	16360	16360	0
80	20240110	201600	1173560510	16360	16360	16360	16360	0
81	20240110	201500	1173560510	16360	16360	16360	16360	0
82	20240110	201400	1173560510	16360	16360	16360	16360	0
83	20240110	201300	1173560510	16360	16360	16360	16360	0
84	20240110	201200	1173560510	16360	16360	16360	16360	0
85	20240110	201100	1173560510	16360	16360	16360	16360	0
86	20240110	201000	1173560510	16360	16360	16360	16360	0
87	20240110	200900	1173560510	16360	16360	16360	16360	0
88	20240110	200800	1173560510	16360	16360	16360	16360	0
89	20240110	200700	1173560510	16360	16360	16360	16360	0
90	20240110	200600	1173560510	16360	16360	16360	16360	0
91	20240110	200500	1173560510	16360	16360	16360	16360	0
92	20240110	200400	1173560510	16360	16360	16360	16360	1845
93	20240110	200300	1173560510	16360	16360	16360	16360	0
94	20240110	200200	1173560510	16360	16360	16360	16360	0
95	20240110	200100	1173560510	16360	16360	16360	16360	0
96	20240110	200000	1173560510	16360	16360	16360	16360	0
97	20240110	195900	1173560510	16360	16360	16360	16360	0
98	20240110	195800	1173560510	16360	16360	16360	16360	0
99	20240110	195700	1173560510	16360	16360	16360	16360	0
100	20240110	195600	1173560510	16360	16360	16360	16360	0
101	20240110	195500	1173560510	16360	16360	16360	16360	0
102	20240110	195400	1173560510	16360	16360	16360	16360	0
103	20240110	195300	1173560510	16360	16360	16360	16360	0
104	20240110	195200	1173560510	16360	16360	16360	16360	0
105	20240110	195100	1173560510	16360	16360	16360	16360	0
106	20240110	195000	1173560510	16360	16360	16360	16360	0
107	20240110	194900	1173560510	16360	16360	16360	16360	0
108	20240110	194800	1173560510	16360	16360	16360	16360	0
109	20240110	194700	1173560510	16360	16360	16360	16360	0
110	20240110	194600	1173560510	16360	16360	16360	16360	0
111	20240110	194500	1173560510	16360	16360	16360	16360	0
112	20240110	194400	1173560510	16360	16360	16360	16360	0
113	20240110	194300	1173560510	16360	16360	16360	16360	0
114	20240110	194200	1173560510	16360	16360	16360	16360	0
115	20240110	194100	1173560510	16360	16360	16360	16360	0
116	20240110	194000	1173560510	16360	16360	16360	16360	0
117	20240110	193900	1173560510	16360	16360	16360	16360	0
118	20240110	193800	1173560510	16360	16360	16360	16360	0
119	20240110	193700	1173560510	16360	16360	16360	16360	0
120	20240110	193600	1173560510	16360	16360	16360	16360	0
121	20240110	193500	1173560510	16360	16360	16360	16360	0
122	20240110	193400	1173560510	16360	16360	16360	16360	1845
123	20240110	193300	1173560510	16360	16360	16360	16360	0
124	20240110	193200	1173560510	16360	16360	16360	16360	0
125	20240110	193100	1173560510	16360	16360	16360	16360	0
126	20240110	193000	1173560510	16360	16360	16360	16360	0
127	20240110	192900	1173560510	16360	16360	16360	16360	0
128	20240110	192800	1173560510	16360	16360	16360	16360	0
129	20240110	192700	1173560510	16360	16360	16360	16360	0
130	20240110	192600	1173560510	16360	16360	16360	16360	0
131	20240110	192500	1173560510	16360	16360	16360	16360	0
132	20240110	192400	1173560510	16360	16360	16360	16360	0
133	20240110	192300	1173560510	16360	16360	16360	16360	0
134	20240110	192200	1173560510	16360	16360	16360	16360	0
135	20240110	192100	1173560510	16360	16360	16360	16360	0
136	20240110	192000	1173560510	16360	16360	16360	16360	0
137	20240110	191900	1173560510	16360	16360	16360	16360	0
138	20240110	191800	1173560510	16360	16360	16360	16360	0
139	20240110	191700	1173560510	16360	16360	16360	16360	0
140	20240110	191600	1173560510	16360	16360	16360	16360	0
141	20240110	191500	1173560510	16360	16360	16360	16360	0
142	20240110	191400	1173560510	16360	16360	16360	16360	0
143	20240110	191300	1173560510	16360	16360	16360	16360	0
144	20240110	191200	1173560510	16360	16360	16360	16360	0
145	20240110	191100	1173560510	16360	16360	16360	16360	0
146	20240110	191000	1173560510	16360	16360	16360	16360	0
147	20240110	190900	1173560510	16360	16360	16360	16360	0
148	20240110	190800	1173560510	16360	16360	16360	16360	0
149	20240110	190700	1173560510	16360	16360	16360	16360	0
150	20240110	190600	1173560510	16360	16360	16360	16360	0
151	20240110	190500	1173560510	16360	16360	16360	16360	0
152	20240110	190400	1173560510	16360	16360	16360	16360	1845
153	20240110	190300	1173560510	16360	16360	16360	16360	0
154	20240110	190200	1173560510	16360	16360	16360	16360	0
155	20240110	190100	1173560510	16360	16360	16360	16360	0
156	20240110	190000	1173560510	16360	16360	16360	16360	0
157	20240110	185900	1173560510	16360	16360	16360	16360	0
158	20240110	185800	1173560510	16360	16360	16360	16360	0
159	20240110	185700	1173560510	16360	16360	16360	16360	0
160	20240110	185600	1173560510	16360	16360	16360	16360	0
161	20240110	185500	1173560510	16360	16360	16360	16360	0
162	20240110	185400	1173560510	16360	16360	16360	16360	0
163	20240110	185300	1173560510	16360	16360	16360	16360	0
164	20240110	185200	1173560510	16360	16360	16360	16360	0
165	20240110	185100	1173560510	16360	16360	16360	16360	0
166	20240110	185000	1173560510	16360	16360	16360	16360	0
167	20240110	184900	1173560510	16360	16360	16360	16360	0
168	20240110	184800	1173560510	16360	16360	16360	16360	0
169	20240110	184700	1173560510	16360	16360	16360	16360	0
170	20240110	184600	1173560510	16360	16360	16360	16360	0
171	20240110	184500	1173560510	16360	16360	16360	16360	0
172	20240110	184400	1173560510	16360	16360	16360	16360	0
173	20240110	184300	1173560510	16360	16360	16360	16360	0
174	20240110	184200	1173560510	16360	16360	16360	16360	0
175	20240110	184100	1173560510	16360	16360	16360	16360	0
176	20240110	184000	1173560510	16360	16360	16360	16360	0
177	20240110	183900	1173560510	16360	16360	16360	16360	0
178	20240110	183800	1173560510	16360	16360	16360	16360	0
179	20240110	183700	1173560510	16360	16360	16360	16360	0
180	20240110	183600	1173560510	16360	16360	16360	16360	0
181	20240110	183500	1173560510	16360	16360	16360	16360	0
182	20240110	183400	1173560510	16360	16360	16360	16360	1845
183	20240110	183300	1173560510	16360	16360	16360	16360	0
184	20240110	183200	1173560510	16360	16360	16360	16360	0
185	20240110	183100	1173560510	16360	16360	16360	16360	0
186	20240110	183000	1173560510	16360	16360	16360	16360	0
187	20240110	182900	1173560510	16360	16360	16360	16360	0
188	20240110	182800	1173560510	16360	16360	16360	16360	0
189	20240110	182700	1173560510	16360	16360	16360	16360	0
190	20240110	182600	1173560510	16360	16360	16360	16360	0
191	20240110	182500	1173560510	16360	16360	16360	16360	0
192	20240110	182400	1173560510	16360	16360	16360	16360	0
193	20240110	182300	1173560510	16360	16360	16360	16360	0
194	20240110	182200	1173560510	16360	16360	16360	16360	0
195	20240110	182100	1173560510	16360	16360	16360	16360	0
196	20240110	182000	1173560510	16360	16360	16360	16360	0
197	20240110	181900	1173560510	16360	16360	16360	16360	0
198	20240110	181800	1173560510	16360	16360	16360	16360	0
199	20240110	181700	1173560510	16360	16360	16360	16360	0
200	20240110	181600	1173560510	16360	16360	16360	16360	0
201	20240110	181500	1173560510	16360	16360	16360	16360	0
202	20240110	181400	1173560510	16360	16360	16360	16360	0
203	20240110	181300	1173560510	16360	16360	16360	16360	0
204	20240110	181200	1173560510	16360	16360	16360	16360	0
205	20240110	181100	1173560510	16360	16360	16360	16360	0
206	20240110	181000	1173560510	16360	16360	16360	16360	0
207	20240110	180900	1173560510	16360	16360	16360	16360	0
208	20240110	180800	1173560510	16360	16360	16360	16360	0
209	20240110	180700	1173560510	16360	16360	16360	16360	0
210	20240110	180600	1173560510	16360	16360	16360	16360	0
211	20240110	180500	1173560510	16360	16360	16360	16360	0
212	20240110	180400	1173560510	16360	16360	16360	16360	1845
213	20240110	180300	1173560510	16360	16360	16360	16360	0
214	20240110	180200	1173560510	16360	16360	16360	16360	0
215	20240110	180100	1173560510	16360	16360	16360	16360	0
216	20240110	180000	1173560510	16360	16360	16360	16360	0
217	20240110	175900	1173560510	16360	16360	16360	16360	0
218	20240110	175800	1173560510	16360	16360	16360	16360	0
219	20240110	175700	1173560510	16360	16360	16360	16360	0
220	20240110	175600	1173560510	16360	16360	16360	16360	0
221	20240110	175500	1173560510	16360	16360	16360	16360	0
222	20240110	175400	1173560510	16360	16360	16360	16360	0
223	20240110	175300	1173560510	16360	16360	16360	16360	0
224	20240110	175200	1173560510	16360	16360	16360	16360	0
225	20240110	175100	1173560510	16360	16360	16360	16360	0
226	20240110	175000	1173560510	16360	16360	16360	16360	0
227	20240110	174900	1173560510	16360	16360	16360	16360	0
228	20240110	174800	1173560510	16360	16360	16360	16360	0
229	20240110	174700	1173560510	16360	16360	16360	16360	0
230	20240110	174600	1173560510	16360	16360	16360	16360	0
231	20240110	174500	1173560510	16360	16360	16360	16360	0
232	20240110	174400	1173560510	16360	16360	16360	16360	0
233	20240110	174300	1173560510	16360	16360	16360	16360	0
234	20240110	174200	1173560510	16360	16360	16360	16360	0
235	20240110	174100	1173560510	16360	16360	16360	16360	0
236	20240110	174000	1173560510	16360	16360	16360	16360	0
237	20240110	173900	1173560510	16360	16360	16360	16360	0
238	20240110	173800	1173560510	16360	16360	16360	16360	0
239	20240110	173700	1173560510	16360	16360	16360	16360	0
240	20240110	173600	1173560510	16360	16360	16360	16360	0
241	20240110	173500	1173560510	16360	16360	16360	16360	0
242	20240110	173400	1173560510	16360	16360	16360	16360	1845
243	20240110	173300	1173560510	16360	16360	16360	16360	0
244	20240110	173200	1173560510	16360	16360	16360	16360	0
245	20240110	173100	1173560510	16360	16360	16360	16360	0
246	20240110	173000	1173560510	16360	16360	16360	16360	0
247	20240110	172900	1173560510	16360	16360	16360	16360	0
248	20240110	172800	1173560510	16360	16360	16360	16360	0
249	20240110	172700	1173560510	16360	16360	16360	16360	0
250	20240110	172600	1173560510	16360	16360	16360	16360	0
251	20240110	172500	1173560510	16360	16360	16360	16360	0
252	20240110	172400	1173560510	16360	16360	16360	16360	0
253	20240110	172300	1173560510	16360	16360	16360	16360	0
254	20240110	172200	1173560510	16360	16360	16360	16360	0
255	20240110	172100	1173560510	16360	16360	16360	16360	0
256	20240110	172000	1173560510	16360	16360	16360	16360	0
257	20240110	171900	1173560510	16360	16360	16360	16360	0
258	20240110	171800	1173560510	16360	16360	16360	16360	0
259	20240110	171700	1173560510	16360	16360	16360	16360	0
260	20240110	171600	1173560510	16360	16360	16360	16360	0
261	20240110	171500	1173560510	16360	16360	16360	16360	0
262	20240110	171400	1173560510	16360	16360	16360	16360	0
263	20240110	171300	1173560510	16360	16360	16360	16360	0
264	20240110	171200	1173560510	16360	16360	16360	16360	0
265	20240110	171100	1173560510	16360	16360	16360	16360	0
266	20240110	171000	1173560510	16360	16360	16360	16360	0
267	20240110	170900	1173560510	16360	16360	16360	16360	0
268	20240110	170800	1173560510	16360	16360	16360	16360	0
269	20240110	170700	1173560510	16360	16360	16360	16360	0
270	20240110	170600	1173560510	16360	16360	16360	16360	0
271	20240110	170500	1173560510	16360	16360	16360	16360	0
272	20240110	170400	1173560510	16360	16360	16360	16360	1845
273	20240110	170300	1173560510	16360	16360	16360	16360	0
274	20240110	170200	1173560510	16360	16360	16360	16360	0
275	20240110	170100	1173560510	16360	16360	16360	16360	0
276	20240110	170000	1173560510	16360	16360	16360	16360	0
277	20240110	165900	1173560510	16360	16360	16360	16360	0
278	20240110	165800	1173560510	16360	16360	16360	16360	0
279	20240110	165700	1173560510	16360	16360	16360	16360	0
280	20240110	165600	1173560510	16360	16360	16360	16360	0
281	20240110	165500	1173560510	16360	16360	16360	16360	0
282	20240110	165400	1173560510	16360	16360	16360	16360	0
283	20240110	165300	1173560510	16360	16360	16360	16360	0
284	20240110	165200	1173560510	16360	16360	16360	16360	0
285	20240110	165100	1173560510	16360	16360	16360	16360	0
286	20240110	165000	1173560510	16360	16360	16360	16360	0
287	20240110	164900	1173560510	16360	16360	16360	16360	0
288	20240110	164800	1173560510	16360	16360	16360	16360	0
289	20240110	164700	1173560510	16360	16360	16360	16360	0
290	20240110	164600	1173560510	16360	16360	16360	16360	0
291	20240110	164500	1173560510	16360	16360	16360	16360	0
292	20240110	164400	1173560510	16360	16360	16360	16360	0
293	20240110	164300	1173560510	16360	16360	16360	16360	0
294	20240110	164200	1173560510	16360	16360	16360	16360	0
295	20240110	164100	1173560510	16360	16360	16360	16360	0
296	20240110	164000	1173560510	16360	16360	16360	16360	0
297	20240110	163900	1173560510	16360	16360	16360	16360	0
298	20240110	163800	1173560510	16360	16360	16360	16360	0
299	20240110	163700	1173560510	16360	16360	16360	16360	0
300	20240110	163600	1173560510	16360	16360	16360	16360	0
301	20240110	163500	1173560510	16360	16360	16360	16360	0
302	20240110	163400	1173560510	16360	16360	16360	16360	1845
303	20240110	163300	1173560510	16360	16360	16360	16360	0
304	20240110	163200	1173560510	16360	16360	16360	16360	0
305	20240110	163100	1173560510	16360	16360	16360	16360	0
306	20240110	163000	1173560510	16360	16360	16360	16360	0
307	20240110	162900	1173560510	16360	16360	16360	16360	0
308	20240110	162800	1173560510	16360	16360	16360	16360	0
309	20240110	162700	1173560510	16360	16360	16360	16360	0
310	20240110	162600	1173560510	16360	16360	16360	16360	0
311	20240110	162500	1173560510	16360	16360	16360	16360	0
312	20240110	162400	1173560510	16360	16360	16360	16360	0
313	20240110	162300	1173560510	16360	16360	16360	16360	0
314	20240110	162200	1173560510	16360	16360	16360	16360	0
315	20240110	162100	1173560510	16360	16360	16360	16360	0
316	20240110	162000	1173560510	16360	16360	16360	16360	0
317	20240110	161900	1173560510	16360	16360	16360	16360	0
318	20240110	161800	1173560510	16360	16360	16360	16360	0
319	20240110	161700	1173560510	16360	16360	16360	16360	0
320	20240110	161600	1173560510	16360	16360	16360	16360	0
321	20240110	161500	1173560510	16360	16360	16360	16360	0
322	20240110	161400	1173560510	16360	16360	16360	16360	0
323	20240110	161300	1173560510	16360	16360	16360	16360	0
324	20240110	161200	1173560510	16360	16360	16360	16360	0
325	20240110	161100	1173560510	16360	16360	16360	16360	0
326	20240110	161000	1173560510	16360	16360	16360	16360	0
327	20240110	160900	1173560510	16360	16360	16360	16360	0
328	20240110	160800	1173560510	16360	16360	16360	16360	0
329	20240110	160700	1173560510	16360	16360	16360	16360	0
330	20240110	160600	1173560510	16360	16360	16360	16360	0
331	20240110	160500	1173560510	16360	16360	16360	16360	0
332	20240110	160400	1173560510	16360	16360	16360	16360	1845
333	20240110	160300	1173560510	16360	16360	16360	16360	0
334	20240110	160200	1173560510	16360	16360	16360	16360	0
335	20240110	160100	1173560510	16360	16360	16360	16360	0
336	20240110	160000	1173560510	16360	16360	16360	16360	0
337	20240110	155900	1173560510	16360	16360	16360	16360	0
338	20240110	155800	1173560510	16360	16360	16360	16360	0
339	20240110	155700	1173560510	16360	16360	16360	16360	0
340	20240110	155600	1173560510	16360	16360	16360	16360	0
341	20240110	155500	1173560510	16360	16360	16360	16360	0
342	20240110	155400	1173560510	16360	16360	16360	16360	0
343	20240110	155300	1173560510	16360	16360	16360	16360	0
344	20240110	155200	1173560510	16360	16360	16360	16360	0
345	20240110	155100	1173560510	16360	16360	16360	16360	0
346	20240110	155000	1173560510	16360	16360	16360	16360	0
347	20240110	154900	1173560510	16360	16360	16360	16360	0
348	20240110	154800	1173560510	16360	16360	16360	16360	0
349	20240110	154700	1173560510	16360	16360	16360	16360	0
350	20240110	154600	1173560510	16360	16360	16360	16360	0
351	20240110	154500	1173560510	16360	16360	16360	16360	0
352	20240110	154400	1173560510	16360	16360	16360	16360	0
353	20240110	154300	1173560510	16360	16360	16360	16360	0
354	20240110	154200	1173560510	16360	16360	16360	16360	0
355	20240110	154100	1173560510	16360	16360	16360	16360	0
356	20240110	154000	1173560510	16360	16360	16360	16360	0
357	20240110	153900	1173560510	16360	16360	16360	16360	0
358	20240110	153800	1173560510	16360	16360	16360	16360	0
359	20240110	153700	1173560510	16360	16360	16360	16360	0
360	20240110	153600	1173560510	16360	16360	16360	16360	0
361	20240110	153500	1173560510	16360	16360	16360	16360	0
362	20240110	153400	1173560510	16360	16360	16360	16360	1845
363	20240110	153300	1173560510	16360	16360	16360	16360	0
364	20240110	153200	1173560510	16360	16360	16360	16360	0
365	20240110	153100	1173560510	16360	16360	16360	16360	0
366	20240110	153000	1173560510	16360	16360	16360	16360	1845
367	20240110	152900	1143376310	16360	16360	16360	16360	0
368	20240110	152800	1143376310	16360	16360	16360	16360	0
369	20240110	152700	1143376310	16360	16360	16360	16360	0
370	20240110	152600	1143376310	16360	16360	16360	16360	0
371	20240110	152500	1143376310	16360	16360	16360	16360	0
372	20240110	152400	1143376310	16360	16360	16360	16360	0
373	20240110	152300	1143376310	16360	16360	16360	16360	0
374	20240110	152200	1143376310	16360	16360	16360	16360	0
375	20240110	152100	1143376310	16360	16360	16360	16360	0
376	20240110	152000	1143376310	16360	16360	16360	16360	0
377	20240110	151900	1143376310	16360	16350	16430	16350	291
378	20240110	151800	1138617840	16360	16440	16440	16360	127
379	20240110	151700	1136533440	16450	16460	16460	16450	92
380	20240110	151600	1135020030	16350	16400	16450	16350	1017
381	20240110	151500	1118319000	16400	16390	16400	16390	773
382	20240110	151400	1105644540	16390	16360	16440	16350	2092
383	20240110	151300	1071360940	16350	16210	16350	16210	847
384	20240110	151200	1057559720	16280	16270	16280	16270	199
385	20240110	151100	1054320720	16280	16180	16280	16180	969
386	20240110	151000	1038622980	16200	16200	16280	16180	291
387	20240110	150900	1033909600	16180	16150	16280	16150	725
388	20240110	150800	1022160540	16130	16130	16190	16130	1485
389	20240110	150700	998195560	16120	16130	16200	16120	241
390	20240110	150600	994297540	16120	16120	16190	16120	155
391	20240110	150500	991794700	16100	16160	16200	16100	296
392	20240110	150400	987011150	16100	16240	16240	16100	2947
393	20240110	150300	939241200	16380	16350	16380	16350	370
394	20240110	150200	933187790	16350	16180	16350	16180	3649
395	20240110	150100	873753640	16180	16180	16180	16180	1
396	20240110	150000	873737460	16090	16090	16180	16090	7
397	20240110	145900	873624740	16190	16090	16190	16090	201
398	20240110	145800	870390550	16090	16130	16130	16090	164
399	20240110	145700	867749170	16130	16130	16240	16130	6
400	20240110	145600	867652280	16240	16240	16240	16240	9
401	20240110	145500	867506120	16270	16090	16270	16090	5841
402	20240110	145400	772900080	16060	15900	16060	15900	1473
403	20240110	145300	749320760	15900	15950	15950	15900	4
404	20240110	145200	749257060	15950	15850	15950	15850	508
405	20240110	145100	741195350	15850	15780	15850	15780	732
406	20240110	145000	729621930	15750	15700	15750	15700	375
407	20240110	144900	723724930	15690	15680	15690	15680	486
408	20240110	144800	716100720	15680	15610	15680	15610	316
409	20240110	144700	711167820	15610	15600	15650	15570	3250
410	20240110	144600	660473560	15640	15690	15700	15640	287
411	20240110	144500	655969700	15690	15640	15690	15640	702
412	20240110	144400	644982470	15640	15640	15640	15640	0
413	20240110	144300	644982470	15640	15620	15640	15620	64
414	20240110	144200	643982200	15620	15620	15620	15620	31
415	20240110	144100	643497980	15640	15640	15640	15640	0
416	20240110	144000	643497980	15640	15600	15640	15600	60
417	20240110	143900	642561820	15610	15610	15610	15610	0
418	20240110	143800	642561820	15610	15560	15610	15560	2
419	20240110	143700	642530650	15590	15590	15590	15590	186
420	20240110	143600	639630910	15590	15580	15590	15580	1000
421	20240110	143500	624042800	15580	15580	15580	15580	123
422	20240110	143400	622126460	15590	15580	15590	15580	179
423	20240110	143300	619337620	15580	15580	15580	15580	1
424	20240110	143200	619322040	15550	15550	15550	15550	0
425	20240110	143100	619322040	15550	15550	15550	15550	0
426	20240110	143000	619322040	15550	15550	15550	15550	0
427	20240110	142900	619322040	15550	15580	15580	15550	6
428	20240110	142800	619228590	15550	15580	15580	15550	15
429	20240110	142700	618995280	15590	15590	15590	15590	0
430	20240110	142600	618995280	15590	15590	15590	15590	0
431	20240110	142500	618995280	15590	15580	15590	15580	129
432	20240110	142400	616985450	15580	15580	15580	15580	0
433	20240110	142300	616985450	15580	15580	15580	15580	0
434	20240110	142200	616985450	15580	15540	15580	15540	29
435	20240110	142100	616534750	15540	15530	15540	15530	128
436	20240110	142000	614546890	15530	15520	15530	15520	206
437	20240110	141900	611348090	15530	15530	15530	15530	50
438	20240110	141800	610571590	15530	15530	15530	15520	722
439	20240110	141700	599363090	15520	15520	15520	15520	41
440	20240110	141600	598726770	15520	15520	15520	15520	100
441	20240110	141500	597174770	15520	15520	15520	15520	160
442	20240110	141400	594691570	15530	15530	15530	15530	50
443	20240110	141300	593915070	15530	15530	15530	15530	0
444	20240110	141200	593915070	15530	15520	15530	15520	324
445	20240110	141100	588886580	15550	15550	15550	15550	10
446	20240110	141000	588731080	15560	15560	15560	15560	0
447	20240110	140900	588731080	15560	15560	15560	15560	0
448	20240110	140800	588731080	15560	15540	15560	15540	126
449	20240110	140700	586772120	15520	15530	15530	15520	173
450	20240110	140600	584087040	15580	15580	15580	15580	0
451	20240110	140500	584087040	15580	15580	15580	15580	0
452	20240110	140400	584087040	15580	15580	15580	15580	0
453	20240110	140300	584087040	15580	15570	15580	15570	2
454	20240110	140200	584055890	15570	15570	15570	15570	1
455	20240110	140100	584040320	15570	15570	15570	15570	98
456	20240110	140000	582514460	15550	15570	15570	15550	548
457	20240110	135900	573983520	15570	15570	15570	15570	523
458	20240110	135800	565840410	15570	15570	15570	15570	1
459	20240110	135700	565824840	15570	15570	15570	15570	100
460	20240110	135600	564267840	15570	15570	15570	15570	0
461	20240110	135500	564267840	15570	15570	15570	15570	0
462	20240110	135400	564267840	15570	15570	15570	15570	1
463	20240110	135300	564252270	15510	15550	15550	15510	1883
464	20240110	135200	534984670	15580	15570	15580	15560	133
465	20240110	135100	532914630	15570	15570	15570	15570	0
466	20240110	135000	532914630	15570	15570	15570	15570	11
467	20240110	134900	532743360	15580	15580	15580	15580	0
468	20240110	134800	532743360	15580	15580	15580	15580	0
469	20240110	134700	532743360	15580	15580	15580	15580	1
470	20240110	134600	532727780	15560	15560	15560	15560	50
471	20240110	134500	531949780	15580	15580	15580	15580	0
472	20240110	134400	531949780	15580	15580	15580	15580	0
473	20240110	134300	531949780	15580	15580	15580	15580	0
474	20240110	134200	531949780	15580	15580	15580	15580	0
475	20240110	134100	531949780	15580	15580	15580	15580	3
476	20240110	134000	531903040	15570	15560	15570	15560	28
477	20240110	133900	531467260	15560	15560	15560	15560	12
478	20240110	133800	531280540	15560	15560	15560	15560	8
479	20240110	133700	531156060	15560	15560	15560	15560	8
480	20240110	133600	531031580	15570	15560	15570	15560	95
481	20240110	133500	529552880	15570	15570	15570	15570	0
482	20240110	133400	529552880	15570	15570	15570	15570	0
483	20240110	133300	529552880	15570	15570	15570	15570	1
484	20240110	133200	529537310	15560	15560	15560	15560	0
485	20240110	133100	529537310	15560	15560	15560	15560	0
486	20240110	133000	529537310	15560	15560	15560	15560	170
487	20240110	132900	526892110	15560	15570	15570	15560	104
488	20240110	132800	525273300	15610	15610	15610	15610	0
489	20240110	132700	525273300	15610	15610	15610	15610	0
490	20240110	132600	525273300	15610	15610	15610	15610	1
491	20240110	132500	525257690	15570	15570	15570	15570	50
492	20240110	132400	524479190	15610	15610	15610	15610	0
493	20240110	132300	524479190	15610	15610	15610	15610	1
494	20240110	132200	524463580	15580	15580	15580	15580	50
495	20240110	132100	523684580	15610	15610	15610	15610	10
496	20240110	132000	523528480	15610	15610	15610	15610	0
497	20240110	131900	523528480	15610	15610	15610	15610	0
498	20240110	131800	523528480	15610	15610	15610	15610	0
499	20240110	131700	523528480	15610	15610	15610	15610	1
500	20240110	131600	523512870	15580	15580	15580	15580	0
501	20240110	131500	523512870	15580	15610	15610	15580	102
502	20240110	131400	521923680	15580	15610	15610	15580	201
503	20240110	131300	518792070	15580	15580	15580	15580	0
504	20240110	131200	518792070	15580	15580	15580	15580	18
505	20240110	131100	518511630	15610	15610	15610	15610	0
506	20240110	131000	518511630	15610	15610	15610	15610	0
507	20240110	130900	518511630	15610	15610	15610	15610	0
508	20240110	130800	518511630	15610	15610	15610	15610	0
509	20240110	130700	518511630	15610	15610	15610	15610	1
510	20240110	130600	518496020	15580	15580	15580	15580	0
511	20240110	130500	518496020	15580	15580	15580	15580	0
512	20240110	130400	518496020	15580	15580	15610	15580	29
513	20240110	130300	518044170	15580	15580	15580	15580	8
514	20240110	130200	517919530	15610	15610	15610	15610	0
515	20240110	130100	517919530	15610	15610	15610	15610	0
516	20240110	130000	517919530	15610	15610	15610	15610	0
517	20240110	125900	517919530	15610	15610	15610	15610	0
518	20240110	125800	517919530	15610	15610	15610	15610	0
519	20240110	125700	517919530	15610	15610	15610	15610	1
520	20240110	125600	517903920	15570	15570	15570	15570	0
521	20240110	125500	517903920	15570	15570	15570	15570	0
522	20240110	125400	517903920	15570	15580	15580	15570	16
523	20240110	125300	517654750	15610	15610	15610	15610	0
524	20240110	125200	517654750	15610	15600	15610	15600	150
525	20240110	125100	515313280	15610	15610	15610	15610	0
526	20240110	125000	515313280	15610	15610	15610	15610	0
527	20240110	124900	515313280	15610	15610	15610	15610	352
528	20240110	124800	509818560	15550	15560	15560	15550	352
529	20240110	124700	504343290	15610	15610	15610	15610	1
530	20240110	124600	504327680	15610	15610	15610	15610	0
531	20240110	124500	504327680	15610	15610	15610	15610	0
532	20240110	124400	504327680	15610	15610	15610	15610	1
533	20240110	124300	504312070	15560	15570	15570	15560	158
534	20240110	124200	501852290	15570	15570	15570	15570	10
535	20240110	124100	501696590	15570	15620	15620	15570	3048
536	20240110	124000	454124810	15690	15690	15690	15690	0
537	20240110	123900	454124810	15690	15630	15690	15630	26
538	20240110	123800	453718370	15630	15630	15630	15630	100
539	20240110	123700	452155370	15700	15700	15700	15700	0
540	20240110	123600	452155370	15700	15700	15700	15700	0
541	20240110	123500	452155370	15700	15700	15700	15700	0
542	20240110	123400	452155370	15700	15700	15700	15700	0
543	20240110	123300	452155370	15700	15700	15700	15700	0
544	20240110	123200	452155370	15700	15700	15700	15700	0
545	20240110	123100	452155370	15700	15700	15700	15700	0
546	20240110	123000	452155370	15700	15700	15700	15700	0
547	20240110	122900	452155370	15700	15700	15700	15700	1
548	20240110	122800	452139670	15690	15690	15690	15690	0
549	20240110	122700	452139670	15690	15690	15690	15690	0
550	20240110	122600	452139670	15690	15690	15690	15690	300
551	20240110	122500	447432670	15690	15690	15690	15690	0
552	20240110	122400	447432670	15690	15690	15690	15690	0
553	20240110	122300	447432670	15690	15690	15690	15690	0
554	20240110	122200	447432670	15690	15690	15690	15690	1
555	20240110	122100	447416980	15680	15680	15680	15680	0
556	20240110	122000	447416980	15680	15690	15690	15680	11
557	20240110	121900	447244400	15690	15690	15690	15690	0
558	20240110	121800	447244400	15690	15690	15690	15690	0
559	20240110	121700	447244400	15690	15660	15690	15660	136
560	20240110	121600	445110860	15690	15690	15690	15690	0
561	20240110	121500	445110860	15690	15690	15690	15690	0
562	20240110	121400	445110860	15690	15690	15690	15690	0
563	20240110	121300	445110860	15690	15690	15690	15690	0
564	20240110	121200	445110860	15690	15690	15690	15690	1
565	20240110	121100	445095170	15690	15690	15690	15690	0
566	20240110	121000	445095170	15690	15690	15690	15690	0
567	20240110	120900	445095170	15690	15690	15690	15690	0
568	20240110	120800	445095170	15690	15690	15690	15690	0
569	20240110	120700	445095170	15690	15690	15690	15690	0
570	20240110	120600	445095170	15690	15690	15690	15690	0
571	20240110	120500	445095170	15690	15690	15690	15690	0
572	20240110	120400	445095170	15690	15690	15690	15690	0
573	20240110	120300	445095170	15690	15690	15690	15690	38
574	20240110	120200	444498950	15690	15690	15690	15690	0
575	20240110	120100	444498950	15690	15620	15690	15620	481
576	20240110	120000	436985660	15620	15630	15630	15620	300
577	20240110	115900	432299480	15690	15690	15690	15690	0
578	20240110	115800	432299480	15690	15690	15690	15690	0
579	20240110	115700	432299480	15690	15690	15690	15690	0
580	20240110	115600	432299480	15690	15690	15690	15690	0
581	20240110	115500	432299480	15690	15690	15690	15690	0
582	20240110	115400	432299480	15690	15690	15690	15690	0
583	20240110	115300	432299480	15690	15690	15690	15690	1
584	20240110	115200	432283790	15680	15680	15680	15680	9
585	20240110	115100	432142670	15680	15680	15680	15680	201
586	20240110	115000	428990990	15680	15660	15680	15660	10
587	20240110	114900	428834370	15630	15630	15630	15630	306
588	20240110	114800	424051590	15630	15630	15630	15630	0
589	20240110	114700	424051590	15630	15630	15630	15630	0
590	20240110	114600	424051590	15630	15630	15630	15630	0
591	20240110	114500	424051590	15630	15630	15630	15630	0
592	20240110	114400	424051590	15630	15630	15660	15630	17
593	20240110	114300	423785850	15630	15630	15630	15630	0
594	20240110	114200	423785850	15630	15630	15630	15630	53
595	20240110	114100	422957460	15630	15630	15630	15630	0
596	20240110	114000	422957460	15630	15630	15630	15630	0
597	20240110	113900	422957460	15630	15630	15630	15630	0
598	20240110	113800	422957460	15630	15630	15630	15630	0
599	20240110	113700	422957460	15630	15630	15630	15630	0
600	20240110	113600	422957460	15630	15630	15630	15630	0
601	20240110	113500	422957460	15630	15630	15630	15630	0
602	20240110	113400	422957460	15630	15630	15630	15630	0
603	20240110	113300	422957460	15630	15630	15630	15630	20
604	20240110	113200	422644860	15630	15630	15630	15630	0
605	20240110	113100	422644860	15630	15630	15630	15630	0
606	20240110	113000	422644860	15630	15630	15630	15630	0
607	20240110	112900	422644860	15630	15630	15630	15630	0
608	20240110	112800	422644860	15630	15630	15630	15630	0
609	20240110	112700	422644860	15630	15630	15630	15630	0
610	20240110	112600	422644860	15630	15630	15630	15630	0
611	20240110	112500	422644860	15630	15630	15630	15630	0
612	20240110	112400	422644860	15630	15630	15630	15630	0
613	20240110	112300	422644860	15630	15630	15630	15630	20
614	20240110	112200	422332260	15630	15630	15630	15630	0
615	20240110	112100	422332260	15630	15630	15630	15630	1
616	20240110	112000	422316630	15580	15630	15630	15580	11
617	20240110	111900	422144750	15550	15550	15550	15550	176
618	20240110	111800	419407950	15550	15550	15550	15550	0
619	20240110	111700	419407950	15550	15550	15550	15550	0
620	20240110	111600	419407950	15550	15570	15570	15540	598
621	20240110	111500	410108720	15590	15590	15590	15590	0
622	20240110	111400	410108720	15590	15660	15660	15590	3090
623	20240110	111300	361772670	15690	15690	15690	15690	0
624	20240110	111200	361772670	15690	15690	15690	15690	0
625	20240110	111100	361772670	15690	15690	15690	15690	10
626	20240110	111000	361615770	15660	15660	15660	15660	0
627	20240110	110900	361615770	15660	15660	15660	15660	0
628	20240110	110800	361615770	15660	15660	15660	15660	0
629	20240110	110700	361615770	15660	15660	15660	15660	0
630	20240110	110600	361615770	15660	15660	15660	15660	4
631	20240110	110500	361553130	15700	15690	15700	15690	21
632	20240110	110400	361223630	15660	15670	15670	15660	89
633	20240110	110300	359829840	15670	15670	15670	15670	11
634	20240110	110200	359657470	15670	15670	15670	15670	0
635	20240110	110100	359657470	15670	15670	15670	15670	0
636	20240110	110000	359657470	15670	15670	15670	15670	100
637	20240110	105900	358090470	15690	15690	15690	15680	43
638	20240110	105800	357416140	15690	15700	15700	15690	463
639	20240110	105700	350148220	15700	15760	15760	15700	474
640	20240110	105600	342698940	15730	15730	15730	15730	8
641	20240110	105500	342573100	15720	15720	15720	15720	8
642	20240110	105400	342447340	15740	15740	15740	15740	216
643	20240110	105300	339047500	15740	15750	15750	15740	3
644	20240110	105200	339000270	15750	15760	15780	15740	74
645	20240110	105100	337832730	15780	15780	15780	15780	0
646	20240110	105000	337832730	15780	15780	15780	15780	0
647	20240110	104900	337832730	15780	15780	15780	15780	0
648	20240110	104800	337832730	15780	15780	15780	15780	0
649	20240110	104700	337832730	15780	15780	15780	15780	1
650	20240110	104600	337816950	15750	15750	15750	15750	18
651	20240110	104500	337533450	15780	15780	15780	15780	0
652	20240110	104400	337533450	15780	15780	15780	15780	0
653	20240110	104300	337533450	15780	15780	15780	15780	2
654	20240110	104200	337501890	15790	15790	15790	15790	0
655	20240110	104100	337501890	15790	15790	15790	15790	0
656	20240110	104000	337501890	15790	15780	15790	15780	9
657	20240110	103900	337359860	15790	15790	15790	15790	1
658	20240110	103800	337344070	15790	15770	15790	15770	50
659	20240110	103700	336554750	15780	15780	15780	15780	0
660	20240110	103600	336554750	15780	15780	15780	15780	0
661	20240110	103500	336554750	15780	15740	15780	15740	34
662	20240110	103400	336019400	15750	15750	15750	15750	0
663	20240110	103300	336019400	15750	15750	15750	15750	0
664	20240110	103200	336019400	15750	15750	15750	15750	2
665	20240110	103100	335987900	15750	15750	15750	15750	4
666	20240110	103000	335924900	15750	15740	15750	15740	12
667	20240110	102900	335736000	15710	15710	15710	15710	0
668	20240110	102800	335736000	15710	15710	15710	15710	60
669	20240110	102700	334793400	15710	15760	15760	15710	42
670	20240110	102600	334133370	15770	15780	15780	15770	11
671	20240110	102500	333959890	15830	15740	15830	15740	126
672	20240110	102400	331970700	15710	15710	15710	15710	195
673	20240110	102300	328907250	15710	15710	15710	15710	0
674	20240110	102200	328907250	15710	15710	15710	15710	30
675	20240110	102100	328435950	15710	15720	15720	15710	99
676	20240110	102000	326880490	15720	15720	15720	15720	1
677	20240110	101900	326864770	15750	15750	15750	15750	0
678	20240110	101800	326864770	15750	15750	15750	15750	100
679	20240110	101700	325289770	15760	15760	15760	15760	48
680	20240110	101600	324533290	15780	15780	15780	15780	0
681	20240110	101500	324533290	15780	15780	15780	15780	0
682	20240110	101400	324533290	15780	15780	15780	15780	0
683	20240110	101300	324533290	15780	15780	15780	15780	269
684	20240110	101200	320288470	15870	15870	15870	15870	0
685	20240110	101100	320288470	15870	15870	15870	15870	3
686	20240110	101000	320240860	15780	15780	15780	15780	0
687	20240110	100900	320240860	15780	15760	15780	15760	139
688	20240110	100800	318049480	15760	15710	15760	15710	361
689	20240110	100700	312361740	15710	15730	15730	15700	416
690	20240110	100600	305824950	15760	15760	15760	15760	100
691	20240110	100500	304248950	15760	15740	15760	15740	20
692	20240110	100400	303934030	15720	15720	15720	15720	1
693	20240110	100300	303918310	15720	15710	15780	15710	48
694	20240110	100200	303163740	15710	15730	15730	15710	217
695	20240110	100100	299753810	15730	15740	15800	15720	140
696	20240110	100000	297551240	15750	15760	15760	15750	427
697	20240110	095900	290825960	15760	15750	15760	15750	25
698	20240110	095800	290432090	15750	15760	15760	15750	90
699	20240110	095700	289013990	15770	15920	15920	15770	273
700	20240110	095600	284701900	15940	15940	15940	15940	2
701	20240110	095500	284670020	15800	15820	15820	15800	1056
702	20240110	095400	267981860	15820	15940	15940	15820	1345
703	20240110	095300	246649160	15940	15940	15940	15940	6
704	20240110	095200	246553520	15860	15940	15940	15860	503
705	20240110	095100	238535940	15940	15860	15940	15850	98
706	20240110	095000	236982110	15940	15940	15940	15940	0
707	20240110	094900	236982110	15940	15940	15940	15940	1
708	20240110	094800	236966170	15850	15850	15850	15850	240
709	20240110	094700	233162170	15940	15900	15940	15900	11
710	20240110	094600	232987230	15900	15920	15920	15900	426
711	20240110	094500	226207830	15950	15950	15950	15950	0
712	20240110	094400	226207830	15950	15900	15950	15900	36
713	20240110	094300	225635380	15910	15910	15910	15910	0
714	20240110	094200	225635380	15910	15910	15910	15910	11
715	20240110	094100	225460370	15900	15900	15900	15900	82
716	20240110	094000	224156570	15900	15900	15900	15900	45
717	20240110	093900	223441070	15900	15820	15900	15820	3
718	20240110	093800	223393450	15900	15900	15900	15900	5
719	20240110	093700	223313950	15900	15890	15900	15890	402
720	20240110	093600	216923150	15890	15890	15900	15890	12
721	20240110	093500	216732380	15800	15800	15800	15800	58
722	20240110	093400	215815980	15760	15750	15760	15750	147
723	20240110	093300	213500440	15760	15810	15810	15760	1514
724	20240110	093200	189581190	15900	15900	15900	15900	1
725	20240110	093100	189565290	15820	15820	15820	15820	45
726	20240110	093000	188853390	15830	15970	15970	15830	21
727	20240110	092900	188520820	15830	16060	16060	15830	416
728	20240110	092800	181912170	16060	15870	16060	15870	215
729	20240110	092700	178473520	15870	15870	15870	15870	0
730	20240110	092600	178473520	15870	15870	15870	15870	1
731	20240110	092500	178457650	15820	15820	15820	15820	125
732	20240110	092400	176480150	15820	15880	15880	15800	96
733	20240110	092300	174963070	15800	15810	15820	15800	121
734	20240110	092200	173049760	15800	15890	15890	15800	2056
735	20240110	092100	140525380	15880	15900	15900	15860	180
736	20240110	092000	137663980	15900	15980	15980	15900	1347
737	20240110	091900	116232710	15900	15970	15970	15900	500
738	20240110	091800	108278840	15960	15960	15970	15960	107
739	20240110	091700	106571100	15960	16000	16000	15960	600
740	20240110	091600	96977670	15990	15990	15990	15990	55
741	20240110	091500	96098220	15990	16040	16050	15990	543
742	20240110	091400	87402380	16040	16040	16040	16040	100
743	20240110	091300	85798380	16100	16090	16100	16090	160
744	20240110	091200	83223400	16010	16000	16010	15990	515
745	20240110	091100	74987650	16000	15960	16100	15960	768
746	20240110	091000	62707650	15960	16000	16000	15950	1219
747	20240110	090900	43215370	16000	16030	16030	16000	351
748	20240110	090800	37594550	16030	16030	16030	16030	480
749	20240110	090700	29900150	16030	16030	16030	16030	20
750	20240110	090600	29579550	16030	16030	16030	16030	305
751	20240110	090500	24690400	16010	16020	16020	16010	154
752	20240110	090400	22224620	16010	16130	16130	16010	377
753	20240110	090300	16178390	16130	16130	16130	16130	196
754	20240110	090200	13016910	16130	16130	16130	16130	0
755	20240110	090100	13016910	16130	16130	16130	16130	128
756	20240110	090000	10952270	16130	16130	16130	16130	679