KissMeData/452160/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	214200	428833610	13740	13740	13740	13740	35
3	20240111	214100	428833610	13740	13740	13740	13740	0
4	20240111	214000	428833610	13740	13740	13740	13740	0
5	20240111	213900	428833610	13740	13740	13740	13740	0
6	20240111	213800	428833610	13740	13740	13740	13740	0
7	20240111	213700	428833610	13740	13740	13740	13740	0
8	20240111	213600	428833610	13740	13740	13740	13740	0
9	20240111	213500	428833610	13740	13740	13740	13740	0
10	20240111	213400	428833610	13740	13740	13740	13740	0
11	20240111	213300	428833610	13740	13740	13740	13740	0
12	20240111	213200	428833610	13740	13740	13740	13740	0
13	20240111	213100	428833610	13740	13740	13740	13740	0
14	20240111	213000	428833610	13740	13740	13740	13740	0
15	20240111	212900	428833610	13740	13740	13740	13740	0
16	20240111	212800	428833610	13740	13740	13740	13740	0
17	20240111	212700	428833610	13740	13740	13740	13740	0
18	20240111	212600	428833610	13740	13740	13740	13740	0
19	20240111	212500	428833610	13740	13740	13740	13740	0
20	20240111	212400	428833610	13740	13740	13740	13740	0
21	20240111	212300	428833610	13740	13740	13740	13740	0
22	20240111	212200	428833610	13740	13740	13740	13740	0
23	20240111	212100	428833610	13740	13740	13740	13740	0
24	20240111	212000	428833610	13740	13740	13740	13740	0
25	20240111	211900	428833610	13740	13740	13740	13740	0
26	20240111	211800	428833610	13740	13740	13740	13740	0
27	20240111	211700	428833610	13740	13740	13740	13740	0
28	20240111	211600	428833610	13740	13740	13740	13740	0
29	20240111	211500	428833610	13740	13740	13740	13740	0
30	20240111	211400	428833610	13740	13740	13740	13740	0
31	20240111	211300	428833610	13740	13740	13740	13740	0
32	20240111	211200	428833610	13740	13740	13740	13740	35
33	20240111	211100	428833610	13740	13740	13740	13740	0
34	20240111	211000	428833610	13740	13740	13740	13740	0
35	20240111	210900	428833610	13740	13740	13740	13740	0
36	20240111	210800	428833610	13740	13740	13740	13740	0
37	20240111	210700	428833610	13740	13740	13740	13740	0
38	20240111	210600	428833610	13740	13740	13740	13740	0
39	20240111	210500	428833610	13740	13740	13740	13740	0
40	20240111	210400	428833610	13740	13740	13740	13740	0
41	20240111	210300	428833610	13740	13740	13740	13740	0
42	20240111	210200	428833610	13740	13740	13740	13740	0
43	20240111	210100	428833610	13740	13740	13740	13740	0
44	20240111	210000	428833610	13740	13740	13740	13740	0
45	20240111	205900	428833610	13740	13740	13740	13740	0
46	20240111	205800	428833610	13740	13740	13740	13740	0
47	20240111	205700	428833610	13740	13740	13740	13740	0
48	20240111	205600	428833610	13740	13740	13740	13740	0
49	20240111	205500	428833610	13740	13740	13740	13740	0
50	20240111	205400	428833610	13740	13740	13740	13740	0
51	20240111	205300	428833610	13740	13740	13740	13740	0
52	20240111	205200	428833610	13740	13740	13740	13740	0
53	20240111	205100	428833610	13740	13740	13740	13740	0
54	20240111	205000	428833610	13740	13740	13740	13740	0
55	20240111	204900	428833610	13740	13740	13740	13740	0
56	20240111	204800	428833610	13740	13740	13740	13740	0
57	20240111	204700	428833610	13740	13740	13740	13740	0
58	20240111	204600	428833610	13740	13740	13740	13740	0
59	20240111	204500	428833610	13740	13740	13740	13740	0
60	20240111	204400	428833610	13740	13740	13740	13740	0
61	20240111	204300	428833610	13740	13740	13740	13740	0
62	20240111	204200	428833610	13740	13740	13740	13740	35
63	20240111	204100	428833610	13740	13740	13740	13740	0
64	20240111	204000	428833610	13740	13740	13740	13740	0
65	20240111	203900	428833610	13740	13740	13740	13740	0
66	20240111	203800	428833610	13740	13740	13740	13740	0
67	20240111	203700	428833610	13740	13740	13740	13740	0
68	20240111	203600	428833610	13740	13740	13740	13740	0
69	20240111	203500	428833610	13740	13740	13740	13740	0
70	20240111	203400	428833610	13740	13740	13740	13740	0
71	20240111	203300	428833610	13740	13740	13740	13740	0
72	20240111	203200	428833610	13740	13740	13740	13740	0
73	20240111	203100	428833610	13740	13740	13740	13740	0
74	20240111	203000	428833610	13740	13740	13740	13740	0
75	20240111	202900	428833610	13740	13740	13740	13740	0
76	20240111	202800	428833610	13740	13740	13740	13740	0
77	20240111	202700	428833610	13740	13740	13740	13740	0
78	20240111	202600	428833610	13740	13740	13740	13740	0
79	20240111	202500	428833610	13740	13740	13740	13740	0
80	20240111	202400	428833610	13740	13740	13740	13740	0
81	20240111	202300	428833610	13740	13740	13740	13740	0
82	20240111	202200	428833610	13740	13740	13740	13740	0
83	20240111	202100	428833610	13740	13740	13740	13740	0
84	20240111	202000	428833610	13740	13740	13740	13740	0
85	20240111	201900	428833610	13740	13740	13740	13740	0
86	20240111	201800	428833610	13740	13740	13740	13740	0
87	20240111	201700	428833610	13740	13740	13740	13740	0
88	20240111	201600	428833610	13740	13740	13740	13740	0
89	20240111	201500	428833610	13740	13740	13740	13740	0
90	20240111	201400	428833610	13740	13740	13740	13740	0
91	20240111	201300	428833610	13740	13740	13740	13740	0
92	20240111	201200	428833610	13740	13740	13740	13740	35
93	20240111	201100	428833610	13740	13740	13740	13740	0
94	20240111	201000	428833610	13740	13740	13740	13740	0
95	20240111	200900	428833610	13740	13740	13740	13740	0
96	20240111	200800	428833610	13740	13740	13740	13740	0
97	20240111	200700	428833610	13740	13740	13740	13740	0
98	20240111	200600	428833610	13740	13740	13740	13740	0
99	20240111	200500	428833610	13740	13740	13740	13740	0
100	20240111	200400	428833610	13740	13740	13740	13740	0
101	20240111	200300	428833610	13740	13740	13740	13740	0
102	20240111	200200	428833610	13740	13740	13740	13740	0
103	20240111	200100	428833610	13740	13740	13740	13740	0
104	20240111	200000	428833610	13740	13740	13740	13740	0
105	20240111	195900	428833610	13740	13740	13740	13740	0
106	20240111	195800	428833610	13740	13740	13740	13740	0
107	20240111	195700	428833610	13740	13740	13740	13740	0
108	20240111	195600	428833610	13740	13740	13740	13740	0
109	20240111	195500	428833610	13740	13740	13740	13740	0
110	20240111	195400	428833610	13740	13740	13740	13740	0
111	20240111	195300	428833610	13740	13740	13740	13740	0
112	20240111	195200	428833610	13740	13740	13740	13740	0
113	20240111	195100	428833610	13740	13740	13740	13740	0
114	20240111	195000	428833610	13740	13740	13740	13740	0
115	20240111	194900	428833610	13740	13740	13740	13740	0
116	20240111	194800	428833610	13740	13740	13740	13740	0
117	20240111	194700	428833610	13740	13740	13740	13740	0
118	20240111	194600	428833610	13740	13740	13740	13740	0
119	20240111	194500	428833610	13740	13740	13740	13740	0
120	20240111	194400	428833610	13740	13740	13740	13740	0
121	20240111	194300	428833610	13740	13740	13740	13740	0
122	20240111	194200	428833610	13740	13740	13740	13740	35
123	20240111	194100	428833610	13740	13740	13740	13740	0
124	20240111	194000	428833610	13740	13740	13740	13740	0
125	20240111	193900	428833610	13740	13740	13740	13740	0
126	20240111	193800	428833610	13740	13740	13740	13740	0
127	20240111	193700	428833610	13740	13740	13740	13740	0
128	20240111	193600	428833610	13740	13740	13740	13740	0
129	20240111	193500	428833610	13740	13740	13740	13740	0
130	20240111	193400	428833610	13740	13740	13740	13740	0
131	20240111	193300	428833610	13740	13740	13740	13740	0
132	20240111	193200	428833610	13740	13740	13740	13740	0
133	20240111	193100	428833610	13740	13740	13740	13740	0
134	20240111	193000	428833610	13740	13740	13740	13740	0
135	20240111	192900	428833610	13740	13740	13740	13740	0
136	20240111	192800	428833610	13740	13740	13740	13740	0
137	20240111	192700	428833610	13740	13740	13740	13740	0
138	20240111	192600	428833610	13740	13740	13740	13740	0
139	20240111	192500	428833610	13740	13740	13740	13740	0
140	20240111	192400	428833610	13740	13740	13740	13740	0
141	20240111	192300	428833610	13740	13740	13740	13740	0
142	20240111	192200	428833610	13740	13740	13740	13740	0
143	20240111	192100	428833610	13740	13740	13740	13740	0
144	20240111	192000	428833610	13740	13740	13740	13740	0
145	20240111	191900	428833610	13740	13740	13740	13740	0
146	20240111	191800	428833610	13740	13740	13740	13740	0
147	20240111	191700	428833610	13740	13740	13740	13740	0
148	20240111	191600	428833610	13740	13740	13740	13740	0
149	20240111	191500	428833610	13740	13740	13740	13740	0
150	20240111	191400	428833610	13740	13740	13740	13740	0
151	20240111	191300	428833610	13740	13740	13740	13740	0
152	20240111	191200	428833610	13740	13740	13740	13740	35
153	20240111	191100	428833610	13740	13740	13740	13740	0
154	20240111	191000	428833610	13740	13740	13740	13740	0
155	20240111	190900	428833610	13740	13740	13740	13740	0
156	20240111	190800	428833610	13740	13740	13740	13740	0
157	20240111	190700	428833610	13740	13740	13740	13740	0
158	20240111	190600	428833610	13740	13740	13740	13740	0
159	20240111	190500	428833610	13740	13740	13740	13740	0
160	20240111	190400	428833610	13740	13740	13740	13740	0
161	20240111	190300	428833610	13740	13740	13740	13740	0
162	20240111	190200	428833610	13740	13740	13740	13740	0
163	20240111	190100	428833610	13740	13740	13740	13740	0
164	20240111	190000	428833610	13740	13740	13740	13740	0
165	20240111	185900	428833610	13740	13740	13740	13740	0
166	20240111	185800	428833610	13740	13740	13740	13740	0
167	20240111	185700	428833610	13740	13740	13740	13740	0
168	20240111	185600	428833610	13740	13740	13740	13740	0
169	20240111	185500	428833610	13740	13740	13740	13740	0
170	20240111	185400	428833610	13740	13740	13740	13740	0
171	20240111	185300	428833610	13740	13740	13740	13740	0
172	20240111	185200	428833610	13740	13740	13740	13740	0
173	20240111	185100	428833610	13740	13740	13740	13740	0
174	20240111	185000	428833610	13740	13740	13740	13740	0
175	20240111	184900	428833610	13740	13740	13740	13740	0
176	20240111	184800	428833610	13740	13740	13740	13740	0
177	20240111	184700	428833610	13740	13740	13740	13740	0
178	20240111	184600	428833610	13740	13740	13740	13740	0
179	20240111	184500	428833610	13740	13740	13740	13740	0
180	20240111	184400	428833610	13740	13740	13740	13740	0
181	20240111	184300	428833610	13740	13740	13740	13740	0
182	20240111	184200	428833610	13740	13740	13740	13740	35
183	20240111	184100	428833610	13740	13740	13740	13740	0
184	20240111	184000	428833610	13740	13740	13740	13740	0
185	20240111	183900	428833610	13740	13740	13740	13740	0
186	20240111	183800	428833610	13740	13740	13740	13740	0
187	20240111	183700	428833610	13740	13740	13740	13740	0
188	20240111	183600	428833610	13740	13740	13740	13740	0
189	20240111	183500	428833610	13740	13740	13740	13740	0
190	20240111	183400	428833610	13740	13740	13740	13740	0
191	20240111	183300	428833610	13740	13740	13740	13740	0
192	20240111	183200	428833610	13740	13740	13740	13740	0
193	20240111	183100	428833610	13740	13740	13740	13740	0
194	20240111	183000	428833610	13740	13740	13740	13740	0
195	20240111	182900	428833610	13740	13740	13740	13740	0
196	20240111	182800	428833610	13740	13740	13740	13740	0
197	20240111	182700	428833610	13740	13740	13740	13740	0
198	20240111	182600	428833610	13740	13740	13740	13740	0
199	20240111	182500	428833610	13740	13740	13740	13740	0
200	20240111	182400	428833610	13740	13740	13740	13740	0
201	20240111	182300	428833610	13740	13740	13740	13740	0
202	20240111	182200	428833610	13740	13740	13740	13740	0
203	20240111	182100	428833610	13740	13740	13740	13740	0
204	20240111	182000	428833610	13740	13740	13740	13740	0
205	20240111	181900	428833610	13740	13740	13740	13740	0
206	20240111	181800	428833610	13740	13740	13740	13740	0
207	20240111	181700	428833610	13740	13740	13740	13740	0
208	20240111	181600	428833610	13740	13740	13740	13740	0
209	20240111	181500	428833610	13740	13740	13740	13740	0
210	20240111	181400	428833610	13740	13740	13740	13740	0
211	20240111	181300	428833610	13740	13740	13740	13740	0
212	20240111	181200	428833610	13740	13740	13740	13740	35
213	20240111	181100	428833610	13740	13740	13740	13740	0
214	20240111	181000	428833610	13740	13740	13740	13740	0
215	20240111	180900	428833610	13740	13740	13740	13740	0
216	20240111	180800	428833610	13740	13740	13740	13740	0
217	20240111	180700	428833610	13740	13740	13740	13740	0
218	20240111	180600	428833610	13740	13740	13740	13740	0
219	20240111	180500	428833610	13740	13740	13740	13740	0
220	20240111	180400	428833610	13740	13740	13740	13740	0
221	20240111	180300	428833610	13740	13740	13740	13740	0
222	20240111	180200	428833610	13740	13740	13740	13740	0
223	20240111	180100	428833610	13740	13740	13740	13740	0
224	20240111	180000	428833610	13740	13740	13740	13740	0
225	20240111	175900	428833610	13740	13740	13740	13740	0
226	20240111	175800	428833610	13740	13740	13740	13740	0
227	20240111	175700	428833610	13740	13740	13740	13740	0
228	20240111	175600	428833610	13740	13740	13740	13740	0
229	20240111	175500	428833610	13740	13740	13740	13740	0
230	20240111	175400	428833610	13740	13740	13740	13740	0
231	20240111	175300	428833610	13740	13740	13740	13740	0
232	20240111	175200	428833610	13740	13740	13740	13740	0
233	20240111	175100	428833610	13740	13740	13740	13740	0
234	20240111	175000	428833610	13740	13740	13740	13740	0
235	20240111	174900	428833610	13740	13740	13740	13740	0
236	20240111	174800	428833610	13740	13740	13740	13740	0
237	20240111	174700	428833610	13740	13740	13740	13740	0
238	20240111	174600	428833610	13740	13740	13740	13740	0
239	20240111	174500	428833610	13740	13740	13740	13740	0
240	20240111	174400	428833610	13740	13740	13740	13740	0
241	20240111	174300	428833610	13740	13740	13740	13740	0
242	20240111	174200	428833610	13740	13740	13740	13740	35
243	20240111	174100	428833610	13740	13740	13740	13740	0
244	20240111	174000	428833610	13740	13740	13740	13740	0
245	20240111	173900	428833610	13740	13740	13740	13740	0
246	20240111	173800	428833610	13740	13740	13740	13740	0
247	20240111	173700	428833610	13740	13740	13740	13740	0
248	20240111	173600	428833610	13740	13740	13740	13740	0
249	20240111	173500	428833610	13740	13740	13740	13740	0
250	20240111	173400	428833610	13740	13740	13740	13740	0
251	20240111	173300	428833610	13740	13740	13740	13740	0
252	20240111	173200	428833610	13740	13740	13740	13740	0
253	20240111	173100	428833610	13740	13740	13740	13740	0
254	20240111	173000	428833610	13740	13740	13740	13740	0
255	20240111	172900	428833610	13740	13740	13740	13740	0
256	20240111	172800	428833610	13740	13740	13740	13740	0
257	20240111	172700	428833610	13740	13740	13740	13740	0
258	20240111	172600	428833610	13740	13740	13740	13740	0
259	20240111	172500	428833610	13740	13740	13740	13740	0
260	20240111	172400	428833610	13740	13740	13740	13740	0
261	20240111	172300	428833610	13740	13740	13740	13740	0
262	20240111	172200	428833610	13740	13740	13740	13740	0
263	20240111	172100	428833610	13740	13740	13740	13740	0
264	20240111	172000	428833610	13740	13740	13740	13740	0
265	20240111	171900	428833610	13740	13740	13740	13740	0
266	20240111	171800	428833610	13740	13740	13740	13740	0
267	20240111	171700	428833610	13740	13740	13740	13740	0
268	20240111	171600	428833610	13740	13740	13740	13740	0
269	20240111	171500	428833610	13740	13740	13740	13740	0
270	20240111	171400	428833610	13740	13740	13740	13740	0
271	20240111	171300	428833610	13740	13740	13740	13740	0
272	20240111	171200	428833610	13740	13740	13740	13740	35
273	20240111	171100	428833610	13740	13740	13740	13740	0
274	20240111	171000	428833610	13740	13740	13740	13740	0
275	20240111	170900	428833610	13740	13740	13740	13740	0
276	20240111	170800	428833610	13740	13740	13740	13740	0
277	20240111	170700	428833610	13740	13740	13740	13740	0
278	20240111	170600	428833610	13740	13740	13740	13740	0
279	20240111	170500	428833610	13740	13740	13740	13740	0
280	20240111	170400	428833610	13740	13740	13740	13740	0
281	20240111	170300	428833610	13740	13740	13740	13740	0
282	20240111	170200	428833610	13740	13740	13740	13740	0
283	20240111	170100	428833610	13740	13740	13740	13740	0
284	20240111	170000	428833610	13740	13740	13740	13740	0
285	20240111	165900	428833610	13740	13740	13740	13740	0
286	20240111	165800	428833610	13740	13740	13740	13740	0
287	20240111	165700	428833610	13740	13740	13740	13740	0
288	20240111	165600	428833610	13740	13740	13740	13740	0
289	20240111	165500	428833610	13740	13740	13740	13740	0
290	20240111	165400	428833610	13740	13740	13740	13740	0
291	20240111	165300	428833610	13740	13740	13740	13740	0
292	20240111	165200	428833610	13740	13740	13740	13740	0
293	20240111	165100	428833610	13740	13740	13740	13740	0
294	20240111	165000	428833610	13740	13740	13740	13740	0
295	20240111	164900	428833610	13740	13740	13740	13740	0
296	20240111	164800	428833610	13740	13740	13740	13740	0
297	20240111	164700	428833610	13740	13740	13740	13740	0
298	20240111	164600	428833610	13740	13740	13740	13740	0
299	20240111	164500	428833610	13740	13740	13740	13740	0
300	20240111	164400	428833610	13740	13740	13740	13740	0
301	20240111	164300	428833610	13740	13740	13740	13740	0
302	20240111	164200	428833610	13740	13740	13740	13740	35
303	20240111	164100	428833610	13740	13740	13740	13740	0
304	20240111	164000	428833610	13740	13740	13740	13740	0
305	20240111	163900	428833610	13740	13740	13740	13740	0
306	20240111	163800	428833610	13740	13740	13740	13740	0
307	20240111	163700	428833610	13740	13740	13740	13740	0
308	20240111	163600	428833610	13740	13740	13740	13740	0
309	20240111	163500	428833610	13740	13740	13740	13740	0
310	20240111	163400	428833610	13740	13740	13740	13740	0
311	20240111	163300	428833610	13740	13740	13740	13740	0
312	20240111	163200	428833610	13740	13740	13740	13740	0
313	20240111	163100	428833610	13740	13740	13740	13740	0
314	20240111	163000	428833610	13740	13740	13740	13740	0
315	20240111	162900	428833610	13740	13740	13740	13740	0
316	20240111	162800	428833610	13740	13740	13740	13740	0
317	20240111	162700	428833610	13740	13740	13740	13740	0
318	20240111	162600	428833610	13740	13740	13740	13740	0
319	20240111	162500	428833610	13740	13740	13740	13740	0
320	20240111	162400	428833610	13740	13740	13740	13740	0
321	20240111	162300	428833610	13740	13740	13740	13740	0
322	20240111	162200	428833610	13740	13740	13740	13740	0
323	20240111	162100	428833610	13740	13740	13740	13740	0
324	20240111	162000	428833610	13740	13740	13740	13740	0
325	20240111	161900	428833610	13740	13740	13740	13740	0
326	20240111	161800	428833610	13740	13740	13740	13740	0
327	20240111	161700	428833610	13740	13740	13740	13740	0
328	20240111	161600	428833610	13740	13740	13740	13740	0
329	20240111	161500	428833610	13740	13740	13740	13740	0
330	20240111	161400	428833610	13740	13740	13740	13740	0
331	20240111	161300	428833610	13740	13740	13740	13740	0
332	20240111	161200	428833610	13740	13740	13740	13740	35
333	20240111	161100	428833610	13740	13740	13740	13740	0
334	20240111	161000	428833610	13740	13740	13740	13740	0
335	20240111	160900	428833610	13740	13740	13740	13740	0
336	20240111	160800	428833610	13740	13740	13740	13740	0
337	20240111	160700	428833610	13740	13740	13740	13740	0
338	20240111	160600	428833610	13740	13740	13740	13740	0
339	20240111	160500	428833610	13740	13740	13740	13740	0
340	20240111	160400	428833610	13740	13740	13740	13740	0
341	20240111	160300	428833610	13740	13740	13740	13740	0
342	20240111	160200	428833610	13740	13740	13740	13740	0
343	20240111	160100	428833610	13740	13740	13740	13740	0
344	20240111	160000	428833610	13740	13740	13740	13740	0
345	20240111	155900	428833610	13740	13740	13740	13740	0
346	20240111	155800	428833610	13740	13740	13740	13740	0
347	20240111	155700	428833610	13740	13740	13740	13740	0
348	20240111	155600	428833610	13740	13740	13740	13740	0
349	20240111	155500	428833610	13740	13740	13740	13740	0
350	20240111	155400	428833610	13740	13740	13740	13740	0
351	20240111	155300	428833610	13740	13740	13740	13740	0
352	20240111	155200	428833610	13740	13740	13740	13740	0
353	20240111	155100	428833610	13740	13740	13740	13740	0
354	20240111	155000	428833610	13740	13740	13740	13740	0
355	20240111	154900	428833610	13740	13740	13740	13740	0
356	20240111	154800	428833610	13740	13740	13740	13740	0
357	20240111	154700	428833610	13740	13740	13740	13740	0
358	20240111	154600	428833610	13740	13740	13740	13740	0
359	20240111	154500	428833610	13740	13740	13740	13740	0
360	20240111	154400	428833610	13740	13740	13740	13740	0
361	20240111	154300	428833610	13740	13740	13740	13740	0
362	20240111	154200	428833610	13740	13740	13740	13740	35
363	20240111	154100	428833610	13740	13740	13740	13740	0
364	20240111	154000	428833610	13740	13740	13740	13740	0
365	20240111	153900	428833610	13740	13740	13740	13740	0
366	20240111	153800	428833610	13740	13740	13740	13740	0
367	20240111	153700	428833610	13740	13740	13740	13740	0
368	20240111	153600	428833610	13740	13740	13740	13740	0
369	20240111	153500	428833610	13740	13740	13740	13740	0
370	20240111	153400	428833610	13740	13740	13740	13740	0
371	20240111	153300	428833610	13740	13740	13740	13740	0
372	20240111	153200	428833610	13740	13740	13740	13740	0
373	20240111	153100	428833610	13740	13740	13740	13740	0
374	20240111	153000	428833610	13740	13740	13740	13740	35
375	20240111	152900	428352710	13730	13730	13730	13730	0
376	20240111	152800	428352710	13730	13730	13730	13730	0
377	20240111	152700	428352710	13730	13730	13730	13730	0
378	20240111	152600	428352710	13730	13730	13730	13730	0
379	20240111	152500	428352710	13730	13730	13730	13730	0
380	20240111	152400	428352710	13730	13730	13730	13730	0
381	20240111	152300	428352710	13730	13730	13730	13730	0
382	20240111	152200	428352710	13730	13730	13730	13730	0
383	20240111	152100	428352710	13730	13730	13730	13730	0
384	20240111	152000	428352710	13730	13730	13730	13730	0
385	20240111	151900	428352710	13730	13740	13740	13730	253
386	20240111	151800	424879000	13730	13700	13740	13700	89
387	20240111	151700	423657920	13690	13690	13690	13690	143
388	20240111	151600	421700250	13690	13650	13690	13640	101
389	20240111	151500	420322550	13690	13690	13690	13690	0
390	20240111	151400	420322550	13690	13680	13690	13650	469
391	20240111	151300	413918230	13690	13690	13690	13690	5
392	20240111	151200	413849780	13730	13730	13730	13730	0
393	20240111	151100	413849780	13730	13730	13730	13730	0
394	20240111	151000	413849780	13730	13730	13730	13730	0
395	20240111	150900	413849780	13730	13730	13730	13730	0
396	20240111	150800	413849780	13730	13730	13730	13730	0
397	20240111	150700	413849780	13730	13730	13730	13730	10
398	20240111	150600	413712480	13730	13730	13730	13730	0
399	20240111	150500	413712480	13730	13670	13730	13670	102
400	20240111	150400	412318080	13730	13730	13730	13730	0
401	20240111	150300	412318080	13730	13730	13730	13730	1
402	20240111	150200	412304350	13670	13670	13730	13670	102
403	20240111	150100	410909950	13730	13730	13730	13730	10
404	20240111	150000	410772650	13740	13740	13740	13740	0
405	20240111	145900	410772650	13740	13740	13740	13740	0
406	20240111	145800	410772650	13740	13740	13740	13740	0
407	20240111	145700	410772650	13740	13740	13740	13740	0
408	20240111	145600	410772650	13740	13740	13740	13740	0
409	20240111	145500	410772650	13740	13740	13740	13740	0
410	20240111	145400	410772650	13740	13740	13740	13740	0
411	20240111	145300	410772650	13740	13740	13740	13740	1
412	20240111	145200	410758910	13660	13660	13660	13660	535
413	20240111	145100	403450810	13670	13670	13670	13670	73
414	20240111	145000	402452900	13670	13680	13680	13670	31
415	20240111	144900	402028930	13680	13680	13680	13680	51
416	20240111	144800	401331250	13760	13760	13760	13760	0
417	20240111	144700	401331250	13760	13760	13760	13760	0
418	20240111	144600	401331250	13760	13760	13760	13760	1
419	20240111	144500	401317490	13660	13660	13660	13660	1
420	20240111	144400	401303830	13760	13760	13760	13760	0
421	20240111	144300	401303830	13760	13720	13760	13720	1200
422	20240111	144200	384801020	13660	13660	13660	13660	4
423	20240111	144100	384746380	13710	13710	13710	13710	200
424	20240111	144000	382004380	13710	13710	13710	13710	10
425	20240111	143900	381867280	13710	13710	13710	13710	5
426	20240111	143800	381798730	13710	13700	13710	13700	55
427	20240111	143700	381044860	13700	13700	13700	13700	0
428	20240111	143600	381044860	13700	13700	13700	13700	0
429	20240111	143500	381044860	13700	13700	13700	13700	1
430	20240111	143400	381031160	13640	13670	13670	13640	468
431	20240111	143300	374646880	13710	13710	13710	13710	0
432	20240111	143200	374646880	13710	13710	13710	13710	0
433	20240111	143100	374646880	13710	13710	13710	13710	0
434	20240111	143000	374646880	13710	13710	13710	13710	0
435	20240111	142900	374646880	13710	13710	13710	13710	0
436	20240111	142800	374646880	13710	13710	13710	13710	0
437	20240111	142700	374646880	13710	13710	13710	13710	30
438	20240111	142600	374235580	13730	13710	13730	13710	151
439	20240111	142500	372165330	13710	13710	13710	13710	10
440	20240111	142400	372028230	13710	13710	13710	13710	0
441	20240111	142300	372028230	13710	13710	13710	13710	0
442	20240111	142200	372028230	13710	13710	13710	13710	0
443	20240111	142100	372028230	13710	13710	13710	13710	0
444	20240111	142000	372028230	13710	13710	13710	13710	0
445	20240111	141900	372028230	13710	13710	13710	13710	45
446	20240111	141800	371411280	13730	13730	13730	13730	0
447	20240111	141700	371411280	13730	13730	13730	13730	0
448	20240111	141600	371411280	13730	13730	13730	13730	0
449	20240111	141500	371411280	13730	13730	13730	13730	0
450	20240111	141400	371411280	13730	13730	13730	13730	0
451	20240111	141300	371411280	13730	13730	13730	13730	0
452	20240111	141200	371411280	13730	13730	13730	13730	0
453	20240111	141100	371411280	13730	13650	13730	13650	11
454	20240111	141000	371261050	13730	13730	13730	13730	0
455	20240111	140900	371261050	13730	13730	13730	13730	0
456	20240111	140800	371261050	13730	13650	13730	13650	81
457	20240111	140700	370155320	13750	13750	13750	13750	0
458	20240111	140600	370155320	13750	13750	13750	13750	0
459	20240111	140500	370155320	13750	13750	13750	13750	0
460	20240111	140400	370155320	13750	13750	13750	13750	0
461	20240111	140300	370155320	13750	13750	13750	13750	0
462	20240111	140200	370155320	13750	13750	13750	13750	0
463	20240111	140100	370155320	13750	13680	13750	13680	429
464	20240111	140000	364279530	13630	13640	13640	13630	214
465	20240111	135900	361361290	13700	13700	13700	13700	0
466	20240111	135800	361361290	13700	13700	13700	13700	0
467	20240111	135700	361361290	13700	13700	13700	13700	73
468	20240111	135600	360361190	13700	13700	13700	13700	0
469	20240111	135500	360361190	13700	13700	13700	13700	0
470	20240111	135400	360361190	13700	13650	13700	13650	64
471	20240111	135300	359487040	13650	13670	13670	13650	1372
472	20240111	135200	340758640	13790	13790	13790	13790	0
473	20240111	135100	340758640	13790	13790	13790	13790	0
474	20240111	135000	340758640	13790	13790	13790	13790	0
475	20240111	134900	340758640	13790	13790	13790	13790	0
476	20240111	134800	340758640	13790	13790	13790	13790	0
477	20240111	134700	340758640	13790	13790	13790	13790	0
478	20240111	134600	340758640	13790	13790	13790	13790	0
479	20240111	134500	340758640	13790	13790	13790	13790	0
480	20240111	134400	340758640	13790	13790	13790	13790	0
481	20240111	134300	340758640	13790	13790	13790	13790	40
482	20240111	134200	340207040	13790	13750	13800	13650	1502
483	20240111	134100	319679550	13820	13820	13820	13820	0
484	20240111	134000	319679550	13820	13820	13820	13820	3
485	20240111	133900	319638090	13750	13750	13750	13750	32
486	20240111	133800	319198090	13690	13690	13690	13690	0
487	20240111	133700	319198090	13690	13690	13690	13690	0
488	20240111	133600	319198090	13690	13690	13690	13690	0
489	20240111	133500	319198090	13690	13690	13690	13690	1
490	20240111	133400	319184400	13680	13680	13680	13680	0
491	20240111	133300	319184400	13680	13680	13680	13680	0
492	20240111	133200	319184400	13680	13680	13680	13680	0
493	20240111	133100	319184400	13680	13750	13750	13680	63
494	20240111	133000	318322490	13680	13690	13690	13680	50
495	20240111	132900	317638260	13750	13750	13750	13750	0
496	20240111	132800	317638260	13750	13690	13750	13690	8
497	20240111	132700	317528320	13750	13710	13750	13690	396
498	20240111	132600	312102370	13710	13730	13730	13710	100
499	20240111	132500	310731190	13720	13720	13720	13720	0
500	20240111	132400	310731190	13720	13720	13720	13720	0
501	20240111	132300	310731190	13720	13740	13740	13720	100
502	20240111	132200	309357750	13730	13730	13730	13730	6
503	20240111	132100	309275370	13730	13730	13730	13730	75
504	20240111	132000	308245620	13730	13730	13730	13730	200
505	20240111	131900	305499620	13730	13730	13730	13730	0
506	20240111	131800	305499620	13730	13730	13730	13730	100
507	20240111	131700	304126620	13730	13730	13730	13730	0
508	20240111	131600	304126620	13730	13730	13730	13730	0
509	20240111	131500	304126620	13730	13730	13730	13730	30
510	20240111	131400	303714720	13820	13820	13820	13820	0
511	20240111	131300	303714720	13820	13820	13820	13820	0
512	20240111	131200	303714720	13820	13740	13820	13730	9
513	20240111	131100	303590960	13740	13800	13820	13740	61
514	20240111	131000	302748920	13730	13730	13730	13730	0
515	20240111	130900	302748920	13730	13730	13730	13730	0
516	20240111	130800	302748920	13730	13740	13740	13730	40
517	20240111	130700	302199420	13860	13860	13860	13860	0
518	20240111	130600	302199420	13860	13860	13860	13860	0
519	20240111	130500	302199420	13860	13860	13860	13860	0
520	20240111	130400	302199420	13860	13860	13860	13860	0
521	20240111	130300	302199420	13860	13860	13860	13860	0
522	20240111	130200	302199420	13860	13860	13860	13860	0
523	20240111	130100	302199420	13860	13860	13860	13860	0
524	20240111	130000	302199420	13860	13860	13860	13860	0
525	20240111	125900	302199420	13860	13860	13860	13860	0
526	20240111	125800	302199420	13860	13860	13860	13860	0
527	20240111	125700	302199420	13860	13860	13860	13860	0
528	20240111	125600	302199420	13860	13860	13860	13860	1
529	20240111	125500	302185560	13740	13740	13740	13740	100
530	20240111	125400	300811560	13860	13860	13860	13860	0
531	20240111	125300	300811560	13860	13860	13860	13860	0
532	20240111	125200	300811560	13860	13860	13860	13860	0
533	20240111	125100	300811560	13860	13860	13860	13860	3
534	20240111	125000	300769980	13860	13860	13860	13860	1
535	20240111	124900	300756120	13740	13740	13740	13740	0
536	20240111	124800	300756120	13740	13740	13740	13740	0
537	20240111	124700	300756120	13740	13740	13740	13740	0
538	20240111	124600	300756120	13740	13740	13740	13740	0
539	20240111	124500	300756120	13740	13740	13740	13740	0
540	20240111	124400	300756120	13740	13740	13740	13740	0
541	20240111	124300	300756120	13740	13740	13740	13740	0
542	20240111	124200	300756120	13740	13740	13740	13740	20
543	20240111	124100	300481320	13730	13740	13740	13730	301
544	20240111	124000	296348040	13870	13870	13870	13870	2
545	20240111	123900	296320300	13870	13870	13870	13870	3
546	20240111	123800	296278690	13870	13870	13870	13870	0
547	20240111	123700	296278690	13870	13830	13870	13830	4
548	20240111	123600	296223290	13830	13820	13830	13820	15
549	20240111	123500	296015970	13710	13710	13710	13710	0
550	20240111	123400	296015970	13710	13710	13710	13710	0
551	20240111	123300	296015970	13710	13710	13710	13710	0
552	20240111	123200	296015970	13710	13710	13710	13710	0
553	20240111	123100	296015970	13710	13810	13810	13710	230
554	20240111	123000	292857980	13880	13880	13880	13880	1
555	20240111	122900	292844100	13850	13850	13850	13850	0
556	20240111	122800	292844100	13850	13850	13850	13850	0
557	20240111	122700	292844100	13850	13850	13850	13850	0
558	20240111	122600	292844100	13850	13850	13850	13850	0
559	20240111	122500	292844100	13850	13850	13850	13850	200
560	20240111	122400	290074100	13890	13850	13890	13850	200
561	20240111	122300	287300900	13890	13890	13890	13890	10
562	20240111	122200	287162000	13890	13860	13890	13860	100
563	20240111	122100	285774500	13850	13850	13850	13850	0
564	20240111	122000	285774500	13850	13850	13850	13850	10
565	20240111	121900	285636000	13830	13830	13830	13830	20
566	20240111	121800	285359400	13840	13840	13840	13840	0
567	20240111	121700	285359400	13840	13840	13840	13840	0
568	20240111	121600	285359400	13840	13840	13840	13840	4
569	20240111	121500	285304040	13840	13840	13840	13840	21
570	20240111	121400	285013400	13840	13840	13840	13840	1
571	20240111	121300	284999560	13840	13840	13840	13840	0
572	20240111	121200	284999560	13840	13840	13840	13840	1
573	20240111	121100	284985720	13830	13830	13830	13830	13
574	20240111	121000	284805930	13830	13830	13830	13830	15
575	20240111	120900	284598480	13820	13820	13820	13820	0
576	20240111	120800	284598480	13820	13820	13820	13820	0
577	20240111	120700	284598480	13820	13820	13820	13820	1500
578	20240111	120600	263868480	13820	13820	13820	13820	0
579	20240111	120500	263868480	13820	13820	13820	13820	0
580	20240111	120400	263868480	13820	13820	13820	13820	2
581	20240111	120300	263840840	13780	13780	13780	13780	0
582	20240111	120200	263840840	13780	13780	13780	13780	0
583	20240111	120100	263840840	13780	13870	13870	13780	63
584	20240111	120000	262972070	13890	13890	13890	13890	0
585	20240111	115900	262972070	13890	13800	13890	13800	102
586	20240111	115800	261563570	13800	13800	13800	13800	0
587	20240111	115700	261563570	13800	13800	13800	13800	0
588	20240111	115600	261563570	13800	13800	13800	13800	0
589	20240111	115500	261563570	13800	13800	13800	13800	0
590	20240111	115400	261563570	13800	13800	13800	13800	0
591	20240111	115300	261563570	13800	13800	13800	13800	6
592	20240111	115200	261480770	13800	13800	13800	13800	0
593	20240111	115100	261480770	13800	13800	13800	13800	110
594	20240111	115000	259962770	13810	13820	13820	13810	114
595	20240111	114900	258387630	13980	13980	13980	13980	0
596	20240111	114800	258387630	13980	13970	13980	13970	16
597	20240111	114700	258164080	13980	13970	13980	13970	318
598	20240111	114600	253718610	13980	13960	13980	13960	50
599	20240111	114500	253019880	13990	13670	13990	13650	1170
600	20240111	114400	236798000	13670	13670	13670	13670	50
601	20240111	114300	236114500	13670	13670	13670	13670	10
602	20240111	114200	235977800	13640	13640	13640	13640	25
603	20240111	114100	235636800	13670	13670	13670	13670	0
604	20240111	114000	235636800	13670	13640	13670	13640	3
605	20240111	113900	235595850	13640	13640	13640	13640	68
606	20240111	113800	234668330	13640	13640	13640	13640	10
607	20240111	113700	234531930	13640	13640	13640	13640	0
608	20240111	113600	234531930	13640	13640	13640	13640	0
609	20240111	113500	234531930	13640	13630	13640	13630	118
610	20240111	113400	232923510	13630	13640	13640	13630	64
611	20240111	113300	232051150	13630	13630	13630	13630	0
612	20240111	113200	232051150	13630	13630	13630	13630	0
613	20240111	113100	232051150	13630	13630	13630	13630	0
614	20240111	113000	232051150	13630	13680	13680	13630	86
615	20240111	112900	230877730	13680	13680	13680	13680	0
616	20240111	112800	230877730	13680	13680	13680	13680	0
617	20240111	112700	230877730	13680	13680	13680	13680	2
618	20240111	112600	230850370	13680	13680	13680	13680	0
619	20240111	112500	230850370	13680	13680	13680	13680	87
620	20240111	112400	229660210	13680	13680	13680	13680	20
621	20240111	112300	229386610	13680	13680	13680	13680	0
622	20240111	112200	229386610	13680	13680	13680	13680	0
623	20240111	112100	229386610	13680	13680	13680	13680	0
624	20240111	112000	229386610	13680	13680	13680	13680	10
625	20240111	111900	229249810	13640	13640	13640	13640	0
626	20240111	111800	229249810	13640	13640	13640	13640	5
627	20240111	111700	229181610	13640	13640	13640	13640	1
628	20240111	111600	229167970	13620	13620	13620	13620	0
629	20240111	111500	229167970	13620	13630	13630	13620	166
630	20240111	111400	226905860	13630	13630	13630	13630	0
631	20240111	111300	226905860	13630	13630	13630	13630	0
632	20240111	111200	226905860	13630	13630	13630	13630	0
633	20240111	111100	226905860	13630	13650	13650	13630	120
634	20240111	111000	225269100	13650	13650	13650	13650	0
635	20240111	110900	225269100	13650	13650	13650	13650	0
636	20240111	110800	225269100	13650	13650	13650	13650	0
637	20240111	110700	225269100	13650	13650	13650	13650	0
638	20240111	110600	225269100	13650	13650	13650	13650	55
639	20240111	110500	224518350	13700	13700	13700	13700	1
640	20240111	110400	224504650	13710	13710	13710	13710	0
641	20240111	110300	224504650	13710	13710	13710	13710	10
642	20240111	110200	224367550	13710	13710	13710	13700	27
643	20240111	110100	223997580	13720	13720	13720	13720	1
644	20240111	110000	223983860	13720	13720	13720	13720	11
645	20240111	105900	223832940	13720	13720	13720	13720	0
646	20240111	105800	223832940	13720	13720	13720	13720	1
647	20240111	105700	223819220	13720	13720	13720	13720	10
648	20240111	105600	223682020	13720	13710	13720	13710	21
649	20240111	105500	223394100	13720	13710	13720	13710	13
650	20240111	105400	223215860	13710	13710	13710	13710	3
651	20240111	105300	223174730	13710	13710	13710	13710	1
652	20240111	105200	223161020	13710	13710	13710	13710	29
653	20240111	105100	222763430	13710	13690	13710	13690	185
654	20240111	105000	220228930	13600	13690	13690	13600	30
655	20240111	104900	219818410	13700	13650	13700	13590	210
656	20240111	104800	216959640	13700	13690	13700	13690	54
657	20240111	104700	216220370	13690	13690	13690	13690	0
658	20240111	104600	216220370	13690	13650	13690	13650	169
659	20240111	104500	213912510	13650	13650	13650	13650	100
660	20240111	104400	212547510	13650	13650	13650	13650	1
661	20240111	104300	212533860	13650	13650	13650	13650	0
662	20240111	104200	212533860	13650	13650	13650	13650	2
663	20240111	104100	212506560	13640	13640	13640	13640	10
664	20240111	104000	212370160	13640	13640	13640	13640	0
665	20240111	103900	212370160	13640	13640	13640	13640	11
666	20240111	103800	212220120	13640	13600	13640	13600	6
667	20240111	103700	212138480	13600	13600	13600	13600	15
668	20240111	103600	211934480	13650	13650	13650	13650	0
669	20240111	103500	211934480	13650	13650	13650	13650	0
670	20240111	103400	211934480	13650	13650	13650	13650	0
671	20240111	103300	211934480	13650	13650	13650	13650	0
672	20240111	103200	211934480	13650	13580	13650	13510	3167
673	20240111	103100	169027210	13590	13590	13590	13590	300
674	20240111	103000	164950210	13650	13650	13650	13650	1
675	20240111	102900	164936560	13590	13590	13590	13590	1
676	20240111	102800	164922970	13590	13590	13590	13590	101
677	20240111	102700	163550380	13590	13590	13590	13590	33
678	20240111	102600	163101910	13590	13590	13590	13590	0
679	20240111	102500	163101910	13590	13590	13590	13590	0
680	20240111	102400	163101910	13590	13590	13590	13590	0
681	20240111	102300	163101910	13590	13590	13590	13590	0
682	20240111	102200	163101910	13590	13590	13590	13590	10
683	20240111	102100	162966010	13590	13590	13590	13590	0
684	20240111	102000	162966010	13590	13650	13650	13590	2
685	20240111	101900	162938770	13580	13580	13580	13580	0
686	20240111	101800	162938770	13580	13580	13700	13580	11
687	20240111	101700	162788830	13700	13580	13700	13580	27
688	20240111	101600	162419510	13720	13720	13720	13720	0
689	20240111	101500	162419510	13720	13720	13720	13590	4
690	20240111	101400	162364890	13740	13620	13740	13570	101
691	20240111	101300	160989840	13780	13640	13780	13630	37
692	20240111	101200	160485120	13780	13800	13800	13640	33
693	20240111	101100	160034500	13790	13660	13800	13580	165
694	20240111	101000	157778400	13660	13600	13660	13600	138
695	20240111	100900	155898240	13600	13600	13600	13600	10
696	20240111	100800	155762240	13600	13600	13630	13600	101
697	20240111	100700	154388610	13600	13600	13600	13600	17
698	20240111	100600	154157410	13600	13570	13600	13570	9
699	20240111	100500	154035250	13570	13570	13570	13570	14
700	20240111	100400	153845270	13570	13570	13570	13570	78
701	20240111	100300	152786810	13600	13550	13600	13550	124
702	20240111	100200	151105480	13550	13590	13620	13550	225
703	20240111	100100	148049170	13600	13600	13600	13600	0
704	20240111	100000	148049170	13600	13600	13600	13600	1
705	20240111	095900	148035570	13570	13570	13570	13570	73
706	20240111	095800	147044960	13570	13540	13570	13500	867
707	20240111	095700	135332220	13580	13580	13580	13580	3
708	20240111	095600	135291480	13580	13550	13580	13530	1068
709	20240111	095500	120838140	13600	13730	13730	13530	341
710	20240111	095400	116218130	13750	13750	13750	13750	0
711	20240111	095300	116218130	13750	13750	13750	13750	25
712	20240111	095200	115874380	13760	13700	13760	13700	8
713	20240111	095100	115764720	13710	13540	13710	13540	105
714	20240111	095000	114342680	13710	13710	13710	13500	1221
715	20240111	094900	97777940	13790	13740	13790	13730	648
716	20240111	094800	88880460	13860	13860	13860	13860	0
717	20240111	094700	88880460	13860	13860	13860	13860	0
718	20240111	094600	88880460	13860	13800	13860	13800	51
719	20240111	094500	88176600	13900	13900	13900	13900	0
720	20240111	094400	88176600	13900	13900	13900	13900	0
721	20240111	094300	88176600	13900	13740	13900	13730	201
722	20240111	094200	85416650	13700	13820	13820	13700	201
723	20240111	094100	82651580	13820	13820	13820	13820	10
724	20240111	094000	82513380	13830	13830	13830	13830	15
725	20240111	093900	82305930	13840	13840	13840	13840	10
726	20240111	093800	82167530	13890	13890	13890	13840	6
727	20240111	093700	82084340	13900	13910	13910	13900	106
728	20240111	093600	80610690	13930	13930	13930	13930	0
729	20240111	093500	80610690	13930	13930	13930	13930	24
730	20240111	093400	80276370	13930	13930	13930	13930	3
731	20240111	093300	80234580	13930	13930	13930	13930	0
732	20240111	093200	80234580	13930	13930	13930	13930	0
733	20240111	093100	80234580	13930	13930	13930	13930	17
734	20240111	093000	79997770	13980	13950	13980	13930	204
735	20240111	092900	77149400	13950	13950	13950	13950	1
736	20240111	092800	77135450	13950	13950	13950	13950	1
737	20240111	092700	77121500	13990	13990	13990	13990	0
738	20240111	092600	77121500	13990	13950	13990	13950	22
739	20240111	092500	76814560	13950	13950	13950	13940	102
740	20240111	092400	75392660	13940	13930	13940	13930	104
741	20240111	092300	73942930	13930	13930	13930	13930	11
742	20240111	092200	73789700	13920	13920	13930	13920	25
743	20240111	092100	73441490	13930	13930	13930	13930	0
744	20240111	092000	73441490	13930	13930	13930	13930	0
745	20240111	091900	73441490	13930	13920	13930	13920	2
746	20240111	091800	73413640	13900	13900	13900	13900	0
747	20240111	091700	73413640	13900	13900	13900	13900	356
748	20240111	091600	68465240	13900	13900	13900	13900	0
749	20240111	091500	68465240	13900	13900	13900	13900	1
750	20240111	091400	68451340	13900	13900	13900	13900	0
751	20240111	091300	68451340	13900	13900	13900	13900	0
752	20240111	091200	68451340	13900	13900	13900	13900	0
753	20240111	091100	68451340	13900	13900	13920	13900	209
754	20240111	091000	65544220	13900	13840	13910	13840	353
755	20240111	090900	60652700	13840	13840	13840	13830	4
756	20240111	090800	60597360	13830	13710	13830	13700	852
757	20240111	090700	48837020	13800	13750	13800	13700	124
758	20240111	090600	47131790	13750	13680	13770	13680	534
759	20240111	090500	39817050	13770	13770	13770	13670	59
760	20240111	090400	39009720	13810	13810	13810	13810	0
761	20240111	090300	39009720	13810	13740	13810	13480	2195
762	20240111	090200	9249980	13720	13750	13750	13720	522
763	20240111	090100	2087110	13720	13720	13720	13720	0
764	20240111	090000	2087110	13720	13830	13830	13710	152