KissMeData/397880/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	213000	1208495635	3805	3805	3805	3805	2664
3	20240115	212900	1208495635	3805	3805	3805	3805	0
4	20240115	212800	1208495635	3805	3805	3805	3805	0
5	20240115	212700	1208495635	3805	3805	3805	3805	0
6	20240115	212600	1208495635	3805	3805	3805	3805	0
7	20240115	212500	1208495635	3805	3805	3805	3805	0
8	20240115	212400	1208495635	3805	3805	3805	3805	0
9	20240115	212300	1208495635	3805	3805	3805	3805	0
10	20240115	212200	1208495635	3805	3805	3805	3805	0
11	20240115	212100	1208495635	3805	3805	3805	3805	0
12	20240115	212000	1208495635	3805	3805	3805	3805	0
13	20240115	211900	1208495635	3805	3805	3805	3805	0
14	20240115	211800	1208495635	3805	3805	3805	3805	0
15	20240115	211700	1208495635	3805	3805	3805	3805	0
16	20240115	211600	1208495635	3805	3805	3805	3805	0
17	20240115	211500	1208495635	3805	3805	3805	3805	0
18	20240115	211400	1208495635	3805	3805	3805	3805	0
19	20240115	211300	1208495635	3805	3805	3805	3805	0
20	20240115	211200	1208495635	3805	3805	3805	3805	0
21	20240115	211100	1208495635	3805	3805	3805	3805	0
22	20240115	211000	1208495635	3805	3805	3805	3805	0
23	20240115	210900	1208495635	3805	3805	3805	3805	0
24	20240115	210800	1208495635	3805	3805	3805	3805	0
25	20240115	210700	1208495635	3805	3805	3805	3805	0
26	20240115	210600	1208495635	3805	3805	3805	3805	0
27	20240115	210500	1208495635	3805	3805	3805	3805	0
28	20240115	210400	1208495635	3805	3805	3805	3805	0
29	20240115	210300	1208495635	3805	3805	3805	3805	0
30	20240115	210200	1208495635	3805	3805	3805	3805	0
31	20240115	210100	1208495635	3805	3805	3805	3805	0
32	20240115	210000	1208495635	3805	3805	3805	3805	2664
33	20240115	205900	1208495635	3805	3805	3805	3805	0
34	20240115	205800	1208495635	3805	3805	3805	3805	0
35	20240115	205700	1208495635	3805	3805	3805	3805	0
36	20240115	205600	1208495635	3805	3805	3805	3805	0
37	20240115	205500	1208495635	3805	3805	3805	3805	0
38	20240115	205400	1208495635	3805	3805	3805	3805	0
39	20240115	205300	1208495635	3805	3805	3805	3805	0
40	20240115	205200	1208495635	3805	3805	3805	3805	0
41	20240115	205100	1208495635	3805	3805	3805	3805	0
42	20240115	205000	1208495635	3805	3805	3805	3805	0
43	20240115	204900	1208495635	3805	3805	3805	3805	0
44	20240115	204800	1208495635	3805	3805	3805	3805	0
45	20240115	204700	1208495635	3805	3805	3805	3805	0
46	20240115	204600	1208495635	3805	3805	3805	3805	0
47	20240115	204500	1208495635	3805	3805	3805	3805	0
48	20240115	204400	1208495635	3805	3805	3805	3805	0
49	20240115	204300	1208495635	3805	3805	3805	3805	0
50	20240115	204200	1208495635	3805	3805	3805	3805	0
51	20240115	204100	1208495635	3805	3805	3805	3805	0
52	20240115	204000	1208495635	3805	3805	3805	3805	0
53	20240115	203900	1208495635	3805	3805	3805	3805	0
54	20240115	203800	1208495635	3805	3805	3805	3805	0
55	20240115	203700	1208495635	3805	3805	3805	3805	0
56	20240115	203600	1208495635	3805	3805	3805	3805	0
57	20240115	203500	1208495635	3805	3805	3805	3805	0
58	20240115	203400	1208495635	3805	3805	3805	3805	0
59	20240115	203300	1208495635	3805	3805	3805	3805	0
60	20240115	203200	1208495635	3805	3805	3805	3805	0
61	20240115	203100	1208495635	3805	3805	3805	3805	0
62	20240115	203000	1208495635	3805	3805	3805	3805	2664
63	20240115	202900	1208495635	3805	3805	3805	3805	0
64	20240115	202800	1208495635	3805	3805	3805	3805	0
65	20240115	202700	1208495635	3805	3805	3805	3805	0
66	20240115	202600	1208495635	3805	3805	3805	3805	0
67	20240115	202500	1208495635	3805	3805	3805	3805	0
68	20240115	202400	1208495635	3805	3805	3805	3805	0
69	20240115	202300	1208495635	3805	3805	3805	3805	0
70	20240115	202200	1208495635	3805	3805	3805	3805	0
71	20240115	202100	1208495635	3805	3805	3805	3805	0
72	20240115	202000	1208495635	3805	3805	3805	3805	0
73	20240115	201900	1208495635	3805	3805	3805	3805	0
74	20240115	201800	1208495635	3805	3805	3805	3805	0
75	20240115	201700	1208495635	3805	3805	3805	3805	0
76	20240115	201600	1208495635	3805	3805	3805	3805	0
77	20240115	201500	1208495635	3805	3805	3805	3805	0
78	20240115	201400	1208495635	3805	3805	3805	3805	0
79	20240115	201300	1208495635	3805	3805	3805	3805	0
80	20240115	201200	1208495635	3805	3805	3805	3805	0
81	20240115	201100	1208495635	3805	3805	3805	3805	0
82	20240115	201000	1208495635	3805	3805	3805	3805	0
83	20240115	200900	1208495635	3805	3805	3805	3805	0
84	20240115	200800	1208495635	3805	3805	3805	3805	0
85	20240115	200700	1208495635	3805	3805	3805	3805	0
86	20240115	200600	1208495635	3805	3805	3805	3805	0
87	20240115	200500	1208495635	3805	3805	3805	3805	0
88	20240115	200400	1208495635	3805	3805	3805	3805	0
89	20240115	200300	1208495635	3805	3805	3805	3805	0
90	20240115	200200	1208495635	3805	3805	3805	3805	0
91	20240115	200100	1208495635	3805	3805	3805	3805	0
92	20240115	200000	1208495635	3805	3805	3805	3805	2664
93	20240115	195900	1208495635	3805	3805	3805	3805	0
94	20240115	195800	1208495635	3805	3805	3805	3805	0
95	20240115	195700	1208495635	3805	3805	3805	3805	0
96	20240115	195600	1208495635	3805	3805	3805	3805	0
97	20240115	195500	1208495635	3805	3805	3805	3805	0
98	20240115	195400	1208495635	3805	3805	3805	3805	0
99	20240115	195300	1208495635	3805	3805	3805	3805	0
100	20240115	195200	1208495635	3805	3805	3805	3805	0
101	20240115	195100	1208495635	3805	3805	3805	3805	0
102	20240115	195000	1208495635	3805	3805	3805	3805	0
103	20240115	194900	1208495635	3805	3805	3805	3805	0
104	20240115	194800	1208495635	3805	3805	3805	3805	0
105	20240115	194700	1208495635	3805	3805	3805	3805	0
106	20240115	194600	1208495635	3805	3805	3805	3805	0
107	20240115	194500	1208495635	3805	3805	3805	3805	0
108	20240115	194400	1208495635	3805	3805	3805	3805	0
109	20240115	194300	1208495635	3805	3805	3805	3805	0
110	20240115	194200	1208495635	3805	3805	3805	3805	0
111	20240115	194100	1208495635	3805	3805	3805	3805	0
112	20240115	194000	1208495635	3805	3805	3805	3805	0
113	20240115	193900	1208495635	3805	3805	3805	3805	0
114	20240115	193800	1208495635	3805	3805	3805	3805	0
115	20240115	193700	1208495635	3805	3805	3805	3805	0
116	20240115	193600	1208495635	3805	3805	3805	3805	0
117	20240115	193500	1208495635	3805	3805	3805	3805	0
118	20240115	193400	1208495635	3805	3805	3805	3805	0
119	20240115	193300	1208495635	3805	3805	3805	3805	0
120	20240115	193200	1208495635	3805	3805	3805	3805	0
121	20240115	193100	1208495635	3805	3805	3805	3805	0
122	20240115	193000	1208495635	3805	3805	3805	3805	2664
123	20240115	192900	1208495635	3805	3805	3805	3805	0
124	20240115	192800	1208495635	3805	3805	3805	3805	0
125	20240115	192700	1208495635	3805	3805	3805	3805	0
126	20240115	192600	1208495635	3805	3805	3805	3805	0
127	20240115	192500	1208495635	3805	3805	3805	3805	0
128	20240115	192400	1208495635	3805	3805	3805	3805	0
129	20240115	192300	1208495635	3805	3805	3805	3805	0
130	20240115	192200	1208495635	3805	3805	3805	3805	0
131	20240115	192100	1208495635	3805	3805	3805	3805	0
132	20240115	192000	1208495635	3805	3805	3805	3805	0
133	20240115	191900	1208495635	3805	3805	3805	3805	0
134	20240115	191800	1208495635	3805	3805	3805	3805	0
135	20240115	191700	1208495635	3805	3805	3805	3805	0
136	20240115	191600	1208495635	3805	3805	3805	3805	0
137	20240115	191500	1208495635	3805	3805	3805	3805	0
138	20240115	191400	1208495635	3805	3805	3805	3805	0
139	20240115	191300	1208495635	3805	3805	3805	3805	0
140	20240115	191200	1208495635	3805	3805	3805	3805	0
141	20240115	191100	1208495635	3805	3805	3805	3805	0
142	20240115	191000	1208495635	3805	3805	3805	3805	0
143	20240115	190900	1208495635	3805	3805	3805	3805	0
144	20240115	190800	1208495635	3805	3805	3805	3805	0
145	20240115	190700	1208495635	3805	3805	3805	3805	0
146	20240115	190600	1208495635	3805	3805	3805	3805	0
147	20240115	190500	1208495635	3805	3805	3805	3805	0
148	20240115	190400	1208495635	3805	3805	3805	3805	0
149	20240115	190300	1208495635	3805	3805	3805	3805	0
150	20240115	190200	1208495635	3805	3805	3805	3805	0
151	20240115	190100	1208495635	3805	3805	3805	3805	0
152	20240115	190000	1208495635	3805	3805	3805	3805	2664
153	20240115	185900	1208495635	3805	3805	3805	3805	0
154	20240115	185800	1208495635	3805	3805	3805	3805	0
155	20240115	185700	1208495635	3805	3805	3805	3805	0
156	20240115	185600	1208495635	3805	3805	3805	3805	0
157	20240115	185500	1208495635	3805	3805	3805	3805	0
158	20240115	185400	1208495635	3805	3805	3805	3805	0
159	20240115	185300	1208495635	3805	3805	3805	3805	0
160	20240115	185200	1208495635	3805	3805	3805	3805	0
161	20240115	185100	1208495635	3805	3805	3805	3805	0
162	20240115	185000	1208495635	3805	3805	3805	3805	0
163	20240115	184900	1208495635	3805	3805	3805	3805	0
164	20240115	184800	1208495635	3805	3805	3805	3805	0
165	20240115	184700	1208495635	3805	3805	3805	3805	0
166	20240115	184600	1208495635	3805	3805	3805	3805	0
167	20240115	184500	1208495635	3805	3805	3805	3805	0
168	20240115	184400	1208495635	3805	3805	3805	3805	0
169	20240115	184300	1208495635	3805	3805	3805	3805	0
170	20240115	184200	1208495635	3805	3805	3805	3805	0
171	20240115	184100	1208495635	3805	3805	3805	3805	0
172	20240115	184000	1208495635	3805	3805	3805	3805	0
173	20240115	183900	1208495635	3805	3805	3805	3805	0
174	20240115	183800	1208495635	3805	3805	3805	3805	0
175	20240115	183700	1208495635	3805	3805	3805	3805	0
176	20240115	183600	1208495635	3805	3805	3805	3805	0
177	20240115	183500	1208495635	3805	3805	3805	3805	0
178	20240115	183400	1208495635	3805	3805	3805	3805	0
179	20240115	183300	1208495635	3805	3805	3805	3805	0
180	20240115	183200	1208495635	3805	3805	3805	3805	0
181	20240115	183100	1208495635	3805	3805	3805	3805	0
182	20240115	183000	1208495635	3805	3805	3805	3805	2664
183	20240115	182900	1208495635	3805	3805	3805	3805	0
184	20240115	182800	1208495635	3805	3805	3805	3805	0
185	20240115	182700	1208495635	3805	3805	3805	3805	0
186	20240115	182600	1208495635	3805	3805	3805	3805	0
187	20240115	182500	1208495635	3805	3805	3805	3805	0
188	20240115	182400	1208495635	3805	3805	3805	3805	0
189	20240115	182300	1208495635	3805	3805	3805	3805	0
190	20240115	182200	1208495635	3805	3805	3805	3805	0
191	20240115	182100	1208495635	3805	3805	3805	3805	0
192	20240115	182000	1208495635	3805	3805	3805	3805	0
193	20240115	181900	1208495635	3805	3805	3805	3805	0
194	20240115	181800	1208495635	3805	3805	3805	3805	0
195	20240115	181700	1208495635	3805	3805	3805	3805	0
196	20240115	181600	1208495635	3805	3805	3805	3805	0
197	20240115	181500	1208495635	3805	3805	3805	3805	0
198	20240115	181400	1208495635	3805	3805	3805	3805	0
199	20240115	181300	1208495635	3805	3805	3805	3805	0
200	20240115	181200	1208495635	3805	3805	3805	3805	0
201	20240115	181100	1208495635	3805	3805	3805	3805	0
202	20240115	181000	1208495635	3805	3805	3805	3805	0
203	20240115	180900	1208495635	3805	3805	3805	3805	0
204	20240115	180800	1208495635	3805	3805	3805	3805	0
205	20240115	180700	1208495635	3805	3805	3805	3805	0
206	20240115	180600	1208495635	3805	3805	3805	3805	0
207	20240115	180500	1208495635	3805	3805	3805	3805	0
208	20240115	180400	1208495635	3805	3805	3805	3805	0
209	20240115	180300	1208495635	3805	3805	3805	3805	0
210	20240115	180200	1208495635	3805	3805	3805	3805	0
211	20240115	180100	1208495635	3805	3805	3805	3805	0
212	20240115	180000	1208495635	3805	3805	3805	3805	2664
213	20240115	175900	1208495635	3805	3805	3805	3805	0
214	20240115	175800	1208495635	3805	3805	3805	3805	0
215	20240115	175700	1208495635	3805	3805	3805	3805	0
216	20240115	175600	1208495635	3805	3805	3805	3805	0
217	20240115	175500	1208495635	3805	3805	3805	3805	0
218	20240115	175400	1208495635	3805	3805	3805	3805	0
219	20240115	175300	1208495635	3805	3805	3805	3805	0
220	20240115	175200	1208495635	3805	3805	3805	3805	0
221	20240115	175100	1208495635	3805	3805	3805	3805	0
222	20240115	175000	1208495635	3805	3805	3805	3805	0
223	20240115	174900	1208495635	3805	3805	3805	3805	0
224	20240115	174800	1208495635	3805	3805	3805	3805	0
225	20240115	174700	1208495635	3805	3805	3805	3805	0
226	20240115	174600	1208495635	3805	3805	3805	3805	0
227	20240115	174500	1208495635	3805	3805	3805	3805	0
228	20240115	174400	1208495635	3805	3805	3805	3805	0
229	20240115	174300	1208495635	3805	3805	3805	3805	0
230	20240115	174200	1208495635	3805	3805	3805	3805	0
231	20240115	174100	1208495635	3805	3805	3805	3805	0
232	20240115	174000	1208495635	3805	3805	3805	3805	0
233	20240115	173900	1208495635	3805	3805	3805	3805	0
234	20240115	173800	1208495635	3805	3805	3805	3805	0
235	20240115	173700	1208495635	3805	3805	3805	3805	0
236	20240115	173600	1208495635	3805	3805	3805	3805	0
237	20240115	173500	1208495635	3805	3805	3805	3805	0
238	20240115	173400	1208495635	3805	3805	3805	3805	0
239	20240115	173300	1208495635	3805	3805	3805	3805	0
240	20240115	173200	1208495635	3805	3805	3805	3805	0
241	20240115	173100	1208495635	3805	3805	3805	3805	0
242	20240115	173000	1208495635	3805	3805	3805	3805	2664
243	20240115	172900	1208495635	3805	3805	3805	3805	0
244	20240115	172800	1208495635	3805	3805	3805	3805	0
245	20240115	172700	1208495635	3805	3805	3805	3805	0
246	20240115	172600	1208495635	3805	3805	3805	3805	0
247	20240115	172500	1208495635	3805	3805	3805	3805	0
248	20240115	172400	1208495635	3805	3805	3805	3805	0
249	20240115	172300	1208495635	3805	3805	3805	3805	0
250	20240115	172200	1208495635	3805	3805	3805	3805	0
251	20240115	172100	1208495635	3805	3805	3805	3805	0
252	20240115	172000	1208495635	3805	3805	3805	3805	0
253	20240115	171900	1208495635	3805	3805	3805	3805	0
254	20240115	171800	1208495635	3805	3805	3805	3805	0
255	20240115	171700	1208495635	3805	3805	3805	3805	0
256	20240115	171600	1208495635	3805	3805	3805	3805	0
257	20240115	171500	1208495635	3805	3805	3805	3805	0
258	20240115	171400	1208495635	3805	3805	3805	3805	0
259	20240115	171300	1208495635	3805	3805	3805	3805	0
260	20240115	171200	1208495635	3805	3805	3805	3805	0
261	20240115	171100	1208495635	3805	3805	3805	3805	0
262	20240115	171000	1208495635	3805	3805	3805	3805	0
263	20240115	170900	1208495635	3805	3805	3805	3805	0
264	20240115	170800	1208495635	3805	3805	3805	3805	0
265	20240115	170700	1208495635	3805	3805	3805	3805	0
266	20240115	170600	1208495635	3805	3805	3805	3805	0
267	20240115	170500	1208495635	3805	3805	3805	3805	0
268	20240115	170400	1208495635	3805	3805	3805	3805	0
269	20240115	170300	1208495635	3805	3805	3805	3805	0
270	20240115	170200	1208495635	3805	3805	3805	3805	0
271	20240115	170100	1208495635	3805	3805	3805	3805	0
272	20240115	170000	1208495635	3805	3805	3805	3805	2664
273	20240115	165900	1208495635	3805	3805	3805	3805	0
274	20240115	165800	1208495635	3805	3805	3805	3805	0
275	20240115	165700	1208495635	3805	3805	3805	3805	0
276	20240115	165600	1208495635	3805	3805	3805	3805	0
277	20240115	165500	1208495635	3805	3805	3805	3805	0
278	20240115	165400	1208495635	3805	3805	3805	3805	0
279	20240115	165300	1208495635	3805	3805	3805	3805	0
280	20240115	165200	1208495635	3805	3805	3805	3805	0
281	20240115	165100	1208495635	3805	3805	3805	3805	0
282	20240115	165000	1208495635	3805	3805	3805	3805	0
283	20240115	164900	1208495635	3805	3805	3805	3805	0
284	20240115	164800	1208495635	3805	3805	3805	3805	0
285	20240115	164700	1208495635	3805	3805	3805	3805	0
286	20240115	164600	1208495635	3805	3805	3805	3805	0
287	20240115	164500	1208495635	3805	3805	3805	3805	0
288	20240115	164400	1208495635	3805	3805	3805	3805	0
289	20240115	164300	1208495635	3805	3805	3805	3805	0
290	20240115	164200	1208495635	3805	3805	3805	3805	0
291	20240115	164100	1208495635	3805	3805	3805	3805	0
292	20240115	164000	1208495635	3805	3805	3805	3805	0
293	20240115	163900	1208495635	3805	3805	3805	3805	0
294	20240115	163800	1208495635	3805	3805	3805	3805	0
295	20240115	163700	1208495635	3805	3805	3805	3805	0
296	20240115	163600	1208495635	3805	3805	3805	3805	0
297	20240115	163500	1208495635	3805	3805	3805	3805	0
298	20240115	163400	1208495635	3805	3805	3805	3805	0
299	20240115	163300	1208495635	3805	3805	3805	3805	0
300	20240115	163200	1208495635	3805	3805	3805	3805	0
301	20240115	163100	1208495635	3805	3805	3805	3805	0
302	20240115	163000	1208495635	3805	3805	3805	3805	2664
303	20240115	162900	1208495635	3805	3805	3805	3805	0
304	20240115	162800	1208495635	3805	3805	3805	3805	0
305	20240115	162700	1208495635	3805	3805	3805	3805	0
306	20240115	162600	1208495635	3805	3805	3805	3805	0
307	20240115	162500	1208495635	3805	3805	3805	3805	0
308	20240115	162400	1208495635	3805	3805	3805	3805	0
309	20240115	162300	1208495635	3805	3805	3805	3805	0
310	20240115	162200	1208495635	3805	3805	3805	3805	0
311	20240115	162100	1208495635	3805	3805	3805	3805	0
312	20240115	162000	1208495635	3805	3805	3805	3805	0
313	20240115	161900	1208495635	3805	3805	3805	3805	0
314	20240115	161800	1208495635	3805	3805	3805	3805	0
315	20240115	161700	1208495635	3805	3805	3805	3805	0
316	20240115	161600	1208495635	3805	3805	3805	3805	0
317	20240115	161500	1208495635	3805	3805	3805	3805	0
318	20240115	161400	1208495635	3805	3805	3805	3805	0
319	20240115	161300	1208495635	3805	3805	3805	3805	0
320	20240115	161200	1208495635	3805	3805	3805	3805	0
321	20240115	161100	1208495635	3805	3805	3805	3805	0
322	20240115	161000	1208495635	3805	3805	3805	3805	0
323	20240115	160900	1208495635	3805	3805	3805	3805	0
324	20240115	160800	1208495635	3805	3805	3805	3805	0
325	20240115	160700	1208495635	3805	3805	3805	3805	0
326	20240115	160600	1208495635	3805	3805	3805	3805	0
327	20240115	160500	1208495635	3805	3805	3805	3805	0
328	20240115	160400	1208495635	3805	3805	3805	3805	0
329	20240115	160300	1208495635	3805	3805	3805	3805	0
330	20240115	160200	1208495635	3805	3805	3805	3805	0
331	20240115	160100	1208495635	3805	3805	3805	3805	0
332	20240115	160000	1208495635	3805	3805	3805	3805	2664
333	20240115	155900	1208495635	3805	3805	3805	3805	0
334	20240115	155800	1208495635	3805	3805	3805	3805	0
335	20240115	155700	1208495635	3805	3805	3805	3805	0
336	20240115	155600	1208495635	3805	3805	3805	3805	0
337	20240115	155500	1208495635	3805	3805	3805	3805	0
338	20240115	155400	1208495635	3805	3805	3805	3805	0
339	20240115	155300	1208495635	3805	3805	3805	3805	0
340	20240115	155200	1208495635	3805	3805	3805	3805	0
341	20240115	155100	1208495635	3805	3805	3805	3805	0
342	20240115	155000	1208495635	3805	3805	3805	3805	0
343	20240115	154900	1208495635	3805	3805	3805	3805	0
344	20240115	154800	1208495635	3805	3805	3805	3805	0
345	20240115	154700	1208495635	3805	3805	3805	3805	0
346	20240115	154600	1208495635	3805	3805	3805	3805	0
347	20240115	154500	1208495635	3805	3805	3805	3805	0
348	20240115	154400	1208495635	3805	3805	3805	3805	0
349	20240115	154300	1208495635	3805	3805	3805	3805	0
350	20240115	154200	1208495635	3805	3805	3805	3805	0
351	20240115	154100	1208495635	3805	3805	3805	3805	0
352	20240115	154000	1208495635	3805	3805	3805	3805	0
353	20240115	153900	1208495635	3805	3805	3805	3805	0
354	20240115	153800	1208495635	3805	3805	3805	3805	0
355	20240115	153700	1208495635	3805	3805	3805	3805	0
356	20240115	153600	1208495635	3805	3805	3805	3805	0
357	20240115	153500	1208495635	3805	3805	3805	3805	0
358	20240115	153400	1208495635	3805	3805	3805	3805	0
359	20240115	153300	1208495635	3805	3805	3805	3805	0
360	20240115	153200	1208495635	3805	3805	3805	3805	0
361	20240115	153100	1208495635	3805	3805	3805	3805	0
362	20240115	153000	1208495635	3805	3805	3805	3805	5328
363	20240115	152900	1198359115	3805	3805	3805	3805	0
364	20240115	152800	1198359115	3805	3805	3805	3805	0
365	20240115	152700	1198359115	3805	3805	3805	3805	0
366	20240115	152600	1198359115	3805	3805	3805	3805	0
367	20240115	152500	1198359115	3805	3805	3805	3805	0
368	20240115	152400	1198359115	3805	3805	3805	3805	0
369	20240115	152300	1198359115	3805	3805	3805	3805	0
370	20240115	152200	1198359115	3805	3805	3805	3805	0
371	20240115	152100	1198359115	3805	3805	3805	3805	0
372	20240115	152000	1198359115	3805	3805	3805	3805	0
373	20240115	151900	1198359115	3805	3805	3810	3775	146
374	20240115	151800	1197803490	3775	3800	3805	3775	414
375	20240115	151700	1196235355	3785	3785	3785	3785	0
376	20240115	151600	1196235355	3785	3780	3785	3780	188
377	20240115	151500	1195524445	3780	3780	3780	3775	509
378	20240115	151400	1193601425	3785	3785	3785	3785	3
379	20240115	151300	1193590070	3785	3780	3785	3780	16
380	20240115	151200	1193529560	3760	3760	3760	3760	0
381	20240115	151100	1193529560	3760	3770	3770	3760	82
382	20240115	151000	1193221015	3760	3765	3765	3760	162
383	20240115	150900	1192611305	3765	3765	3765	3765	203
384	20240115	150800	1191847010	3760	3765	3765	3760	1140
385	20240115	150700	1187558425	3760	3765	3765	3760	4398
386	20240115	150600	1171010050	3770	3760	3770	3760	1711
387	20240115	150500	1164566900	3765	3770	3770	3765	468
388	20240115	150400	1162803585	3775	3775	3775	3775	158
389	20240115	150300	1162207135	3770	3770	3770	3770	55
390	20240115	150200	1161999785	3770	3785	3785	3770	3010
391	20240115	150100	1150644030	3785	3785	3785	3785	14
392	20240115	150000	1150591040	3790	3790	3790	3785	501
393	20240115	145900	1148694250	3790	3790	3790	3790	102
394	20240115	145800	1148307670	3795	3790	3795	3790	45
395	20240115	145700	1148137020	3790	3790	3790	3790	147
396	20240115	145600	1147579890	3785	3785	3790	3785	1043
397	20240115	145500	1143631830	3790	3790	3790	3790	0
398	20240115	145400	1143631830	3790	3790	3790	3790	1
399	20240115	145300	1143628040	3790	3795	3795	3790	235
400	20240115	145200	1142737365	3795	3795	3795	3795	208
401	20240115	145100	1141948005	3795	3800	3800	3795	800
402	20240115	145000	1138911965	3800	3810	3810	3800	168
403	20240115	144900	1138273055	3835	3835	3835	3835	0
404	20240115	144800	1138273055	3835	3835	3835	3835	0
405	20240115	144700	1138273055	3835	3835	3835	3835	0
406	20240115	144600	1138273055	3835	3835	3835	3835	0
407	20240115	144500	1138273055	3835	3835	3835	3835	0
408	20240115	144400	1138273055	3835	3835	3835	3835	17
409	20240115	144300	1138207860	3810	3810	3840	3810	493
410	20240115	144200	1136325575	3800	3775	3810	3775	1633
411	20240115	144100	1130116225	3775	3770	3775	3770	358
412	20240115	144000	1128766100	3760	3780	3780	3760	784
413	20240115	143900	1125808220	3780	3785	3785	3780	293
414	20240115	143800	1124700630	3785	3770	3785	3770	717
415	20240115	143700	1121991320	3785	3815	3815	3770	9337
416	20240115	143600	1086554890	3820	3865	3865	3820	1548
417	20240115	143500	1080631515	3865	3865	3865	3865	1
418	20240115	143400	1080627650	3870	3870	3870	3860	237
419	20240115	143300	1079711520	3855	3855	3855	3855	134
420	20240115	143200	1079194950	3835	3830	3835	3820	302
421	20240115	143100	1078040560	3835	3825	3835	3820	6990
422	20240115	143000	1051267685	3820	3820	3820	3820	100
423	20240115	142900	1050885685	3815	3820	3830	3815	471
424	20240115	142800	1049087850	3810	3830	3830	3810	1381
425	20240115	142700	1043818245	3830	3835	3835	3825	633
426	20240115	142600	1041393855	3835	3835	3835	3835	55
427	20240115	142500	1041182930	3835	3835	3835	3835	0
428	20240115	142400	1041182930	3835	3835	3835	3835	1000
429	20240115	142300	1037347930	3835	3835	3835	3825	262
430	20240115	142200	1036345200	3835	3855	3855	3835	1252
431	20240115	142100	1031530040	3870	3875	3875	3870	102
432	20240115	142000	1031134800	3860	3840	3875	3840	1822
433	20240115	141900	1024103990	3805	3845	3845	3805	4746
434	20240115	141800	1005948410	3850	3875	3875	3850	4796
435	20240115	141700	987448635	3875	3885	3885	3875	793
436	20240115	141600	984375175	3890	3880	3890	3880	1335
437	20240115	141500	979184735	3880	3880	3880	3880	4
438	20240115	141400	979169215	3895	3895	3895	3895	0
439	20240115	141300	979169215	3895	3895	3895	3895	1550
440	20240115	141200	973131965	3880	3915	3915	3880	2141
441	20240115	141100	964792890	3915	3915	3915	3915	0
442	20240115	141000	964792890	3915	3915	3915	3915	4
443	20240115	140900	964777230	3905	3905	3905	3905	0
444	20240115	140800	964777230	3905	3910	3910	3905	119
445	20240115	140700	964312530	3910	3910	3910	3905	301
446	20240115	140600	963135725	3910	3910	3910	3910	0
447	20240115	140500	963135725	3910	3920	3920	3910	500
448	20240115	140400	961180310	3940	3940	3940	3940	85
449	20240115	140300	960845410	3965	3965	3965	3965	0
450	20240115	140200	960845410	3965	3965	3965	3965	0
451	20240115	140100	960845410	3965	3945	3965	3940	209
452	20240115	140000	960021750	3945	3945	3945	3945	1
453	20240115	135900	960017805	3940	3940	3940	3940	0
454	20240115	135800	960017805	3940	3950	3950	3940	416
455	20240115	135700	958377490	3950	3955	3955	3950	339
456	20240115	135600	957037885	3955	3955	3955	3955	0
457	20240115	135500	957037885	3955	3975	3975	3955	382
458	20240115	135400	955524440	3975	3975	3975	3975	1
459	20240115	135300	955520465	3975	3985	3985	3975	736
460	20240115	135200	952590765	3990	3990	3990	3990	0
461	20240115	135100	952590765	3990	3990	3990	3990	289
462	20240115	135000	951437655	3990	3990	3990	3990	1
463	20240115	134900	951433665	3990	3985	3990	3985	32
464	20240115	134800	951305995	3970	3970	3970	3970	0
465	20240115	134700	951305995	3970	3965	3970	3965	292
466	20240115	134600	950146915	3960	3960	3960	3960	0
467	20240115	134500	950146915	3960	3960	3960	3960	0
468	20240115	134400	950146915	3960	3960	3960	3960	116
469	20240115	134300	949687555	3950	3925	3950	3920	466
470	20240115	134200	947849895	3925	3930	3930	3925	452
471	20240115	134100	946074295	3935	3935	3935	3935	62
472	20240115	134000	945830325	3930	3930	3930	3930	0
473	20240115	133900	945830325	3930	3930	3930	3930	0
474	20240115	133800	945830325	3930	3925	3940	3925	257
475	20240115	133700	944817780	3915	3925	3925	3915	101
476	20240115	133600	944422355	3920	3910	3920	3910	1337
477	20240115	133500	939184680	3910	3915	3920	3910	588
478	20240115	133400	936881820	3920	3925	3925	3920	239
479	20240115	133300	935944890	3925	3925	3925	3925	15
480	20240115	133200	935886015	3925	3925	3925	3925	6
481	20240115	133100	935862465	3930	3910	3930	3910	745
482	20240115	133000	932939615	3910	3880	3910	3840	6457
483	20240115	132900	907942580	3885	3920	3920	3885	5157
484	20240115	132800	887848345	3920	3975	3975	3920	3865
485	20240115	132700	872619280	3980	4045	4045	3980	10388
486	20240115	132600	831012395	4045	4050	4050	4040	4409
487	20240115	132500	813164375	4055	4085	4085	4055	3537
488	20240115	132400	798795815	4085	4095	4095	4085	1665
489	20240115	132300	791988670	4095	4115	4115	4095	4447
490	20240115	132200	773733520	4120	4120	4120	4115	619
491	20240115	132100	771184490	4120	4130	4130	4120	229
492	20240115	132000	770240960	4130	4130	4130	4130	400
493	20240115	131900	768588960	4130	4130	4130	4125	442
494	20240115	131800	766764600	4130	4130	4130	4130	0
495	20240115	131700	766764600	4130	4130	4130	4130	0
496	20240115	131600	766764600	4130	4130	4130	4130	0
497	20240115	131500	766764600	4130	4130	4130	4130	0
498	20240115	131400	766764600	4130	4130	4130	4130	0
499	20240115	131300	766764600	4130	4130	4130	4130	0
500	20240115	131200	766764600	4130	4130	4130	4130	250
501	20240115	131100	765732100	4130	4135	4135	4130	500
502	20240115	131000	763666985	4135	4135	4135	4135	77
503	20240115	130900	763348590	4130	4130	4130	4130	1
504	20240115	130800	763344460	4130	4130	4130	4130	0
505	20240115	130700	763344460	4130	4130	4130	4130	34
506	20240115	130600	763204040	4135	4135	4135	4135	104
507	20240115	130500	762774000	4140	4140	4140	4140	7
508	20240115	130400	762745020	4135	4135	4135	4135	0
509	20240115	130300	762745020	4135	4135	4135	4135	8
510	20240115	130200	762711940	4135	4135	4135	4135	7
511	20240115	130100	762682995	4135	4135	4135	4135	208
512	20240115	130000	761822915	4135	4135	4135	4135	0
513	20240115	125900	761822915	4135	4135	4135	4135	0
514	20240115	125800	761822915	4135	4135	4135	4135	30
515	20240115	125700	761698865	4135	4135	4135	4135	0
516	20240115	125600	761698865	4135	4135	4135	4135	0
517	20240115	125500	761698865	4135	4135	4135	4135	0
518	20240115	125400	761698865	4135	4145	4145	4135	118
519	20240115	125300	761210295	4150	4150	4150	4150	86
520	20240115	125200	760853395	4150	4150	4150	4150	0
521	20240115	125100	760853395	4150	4150	4150	4150	0
522	20240115	125000	760853395	4150	4150	4150	4150	0
523	20240115	124900	760853395	4150	4150	4150	4150	0
524	20240115	124800	760853395	4150	4150	4150	4150	60
525	20240115	124700	760604395	4150	4150	4150	4150	0
526	20240115	124600	760604395	4150	4150	4150	4150	0
527	20240115	124500	760604395	4150	4150	4150	4150	0
528	20240115	124400	760604395	4150	4150	4150	4150	0
529	20240115	124300	760604395	4150	4140	4150	4140	1584
530	20240115	124200	754034805	4140	4140	4140	4140	17
531	20240115	124100	753964425	4140	4140	4140	4140	306
532	20240115	124000	752697585	4140	4140	4140	4140	173
533	20240115	123900	751981365	4140	4140	4140	4140	0
534	20240115	123800	751981365	4140	4140	4140	4140	245
535	20240115	123700	750967065	4140	4140	4140	4140	0
536	20240115	123600	750967065	4140	4140	4140	4140	50
537	20240115	123500	750760065	4140	4140	4140	4140	2
538	20240115	123400	750751785	4140	4140	4140	4140	0
539	20240115	123300	750751785	4140	4140	4140	4140	0
540	20240115	123200	750751785	4140	4140	4140	4140	110
541	20240115	123100	750296385	4140	4140	4140	4140	2017
542	20240115	123000	741946005	4140	4140	4140	4140	390
543	20240115	122900	740331405	4150	4150	4150	4150	2
544	20240115	122800	740323105	4140	4145	4150	4140	203
545	20240115	122700	739481715	4155	4155	4155	4155	0
546	20240115	122600	739481715	4155	4155	4155	4155	0
547	20240115	122500	739481715	4155	4155	4155	4155	33
548	20240115	122400	739344600	4155	4150	4155	4150	102
549	20240115	122300	738920825	4150	4145	4155	4145	199
550	20240115	122200	738094975	4150	4150	4150	4150	0
551	20240115	122100	738094975	4150	4150	4150	4150	0
552	20240115	122000	738094975	4150	4150	4150	4150	0
553	20240115	121900	738094975	4150	4150	4150	4150	0
554	20240115	121800	738094975	4150	4150	4150	4150	0
555	20240115	121700	738094975	4150	4150	4150	4150	0
556	20240115	121600	738094975	4150	4150	4150	4150	0
557	20240115	121500	738094975	4150	4150	4150	4150	0
558	20240115	121400	738094975	4150	4150	4150	4150	0
559	20240115	121300	738094975	4150	4150	4150	4150	30
560	20240115	121200	737970475	4155	4155	4155	4155	0
561	20240115	121100	737970475	4155	4155	4155	4155	50
562	20240115	121000	737762725	4155	4155	4155	4155	0
563	20240115	120900	737762725	4155	4155	4155	4155	96
564	20240115	120800	737363845	4155	4155	4155	4155	1
565	20240115	120700	737359690	4155	4155	4155	4155	0
566	20240115	120600	737359690	4155	4155	4155	4155	200
567	20240115	120500	736528690	4130	4135	4135	4130	500
568	20240115	120400	734463685	4130	4130	4130	4130	0
569	20240115	120300	734463685	4130	4130	4130	4130	0
570	20240115	120200	734463685	4130	4130	4130	4130	1
571	20240115	120100	734459555	4130	4135	4135	4130	251
572	20240115	120000	733422695	4135	4135	4135	4135	0
573	20240115	115900	733422695	4135	4135	4135	4135	30
574	20240115	115800	733298645	4155	4155	4155	4155	3
575	20240115	115700	733286180	4155	4155	4155	4155	7
576	20240115	115600	733257095	4135	4145	4150	4135	1120
577	20240115	115500	728610255	4145	4135	4145	4135	2000
578	20240115	115400	720325850	4135	4135	4135	4135	222
579	20240115	115300	719407880	4135	4135	4135	4135	0
580	20240115	115200	719407880	4135	4135	4135	4135	0
581	20240115	115100	719407880	4135	4135	4135	4135	28
582	20240115	115000	719292100	4130	4130	4130	4130	21
583	20240115	114900	719205370	4130	4125	4130	4125	200
584	20240115	114800	718380320	4125	4125	4125	4125	0
585	20240115	114700	718380320	4125	4125	4125	4125	0
586	20240115	114600	718380320	4125	4125	4125	4125	100
587	20240115	114500	717967820	4120	4120	4120	4120	0
588	20240115	114400	717967820	4120	4120	4120	4120	565
589	20240115	114300	715640020	4120	4120	4120	4120	0
590	20240115	114200	715640020	4120	4120	4120	4120	0
591	20240115	114100	715640020	4120	4115	4120	4115	224
592	20240115	114000	714718175	4120	4120	4120	4120	0
593	20240115	113900	714718175	4120	4110	4120	4105	50
594	20240115	113800	714512750	4115	4115	4115	4115	15
595	20240115	113700	714451025	4105	4105	4105	4105	0
596	20240115	113600	714451025	4105	4125	4125	4105	178
597	20240115	113500	713719775	4125	4125	4125	4125	0
598	20240115	113400	713719775	4125	4125	4125	4125	0
599	20240115	113300	713719775	4125	4125	4125	4125	0
600	20240115	113200	713719775	4125	4105	4125	4105	98
601	20240115	113100	713316985	4125	4125	4125	4125	2
602	20240115	113000	713308735	4105	4105	4105	4105	0
603	20240115	112900	713308735	4105	4105	4105	4105	17
604	20240115	112800	713238950	4105	4110	4110	4105	1000
605	20240115	112700	709132970	4110	4140	4140	4110	906
606	20240115	112600	705409250	4110	4110	4110	4110	0
607	20240115	112500	705409250	4110	4110	4110	4110	0
608	20240115	112400	705409250	4110	4110	4110	4110	1
609	20240115	112300	705405140	4110	4135	4140	4110	934
610	20240115	112200	701553425	4110	4110	4110	4110	250
611	20240115	112100	700525925	4140	4140	4140	4140	1
612	20240115	112000	700521785	4110	4110	4110	4110	0
613	20240115	111900	700521785	4110	4110	4110	4110	0
614	20240115	111800	700521785	4110	4110	4110	4110	0
615	20240115	111700	700521785	4110	4110	4110	4110	225
616	20240115	111600	699597035	4140	4110	4140	4110	20
617	20240115	111500	699514535	4110	4115	4115	4110	1000
618	20240115	111400	695404520	4145	4145	4145	4145	0
619	20240115	111300	695404520	4145	4145	4145	4145	0
620	20240115	111200	695404520	4145	4145	4145	4145	0
621	20240115	111100	695404520	4145	4145	4145	4145	0
622	20240115	111000	695404520	4145	4145	4145	4145	7
623	20240115	110900	695375505	4145	4145	4145	4145	0
624	20240115	110800	695375505	4145	4110	4145	4110	30
625	20240115	110700	695251190	4105	4105	4105	4105	0
626	20240115	110600	695251190	4105	4105	4105	4105	0
627	20240115	110500	695251190	4105	4105	4105	4105	0
628	20240115	110400	695251190	4105	4105	4105	4105	0
629	20240115	110300	695251190	4105	4105	4105	4105	200
630	20240115	110200	694430190	4100	4100	4100	4100	0
631	20240115	110100	694430190	4100	4100	4100	4100	2
632	20240115	110000	694421990	4105	4105	4105	4105	10
633	20240115	105900	694380940	4100	4100	4100	4100	10
634	20240115	105800	694339940	4100	4100	4100	4100	1
635	20240115	105700	694335840	4100	4105	4105	4100	155
636	20240115	105600	693700040	4100	4100	4100	4100	25
637	20240115	105500	693597540	4145	4100	4145	4100	23
638	20240115	105400	693503105	4100	4100	4100	4100	180
639	20240115	105300	692765105	4100	4110	4110	4100	2000
640	20240115	105200	684561075	4110	4135	4135	4110	900
641	20240115	105100	680862050	4110	4110	4110	4110	1162
642	20240115	105000	676086230	4110	4110	4110	4110	72
643	20240115	104900	675790310	4110	4120	4120	4110	1295
644	20240115	104800	670463450	4120	4120	4120	4120	200
645	20240115	104700	669639450	4120	4115	4120	4115	1186
646	20240115	104600	664754060	4120	4120	4120	4120	13
647	20240115	104500	664700500	4115	4115	4115	4115	20
648	20240115	104400	664618200	4110	4125	4125	4110	478
649	20240115	104300	662648485	4125	4125	4125	4125	0
650	20240115	104200	662648485	4125	4125	4125	4125	100
651	20240115	104100	662235985	4125	4125	4125	4125	192
652	20240115	104000	661443985	4130	4130	4130	4130	454
653	20240115	103900	659568965	4130	4130	4130	4130	200
654	20240115	103800	658742965	4150	4150	4150	4150	25
655	20240115	103700	658639215	4155	4155	4155	4155	0
656	20240115	103600	658639215	4155	4155	4155	4155	2
657	20240115	103500	658630905	4155	4160	4160	4125	87
658	20240115	103400	658270850	4160	4145	4160	4145	40
659	20240115	103300	658104900	4145	4145	4145	4145	0
660	20240115	103200	658104900	4145	4145	4145	4145	41
661	20240115	103100	657934955	4145	4125	4145	4125	603
662	20240115	103000	655447540	4125	4125	4125	4125	1837
663	20240115	102900	647869915	4125	4125	4125	4125	0
664	20240115	102800	647869915	4125	4150	4150	4125	1010
665	20240115	102700	643703410	4150	4150	4150	4150	50
666	20240115	102600	643495910	4140	4140	4140	4140	33
667	20240115	102500	643359290	4125	4125	4125	4125	0
668	20240115	102400	643359290	4125	4125	4125	4125	0
669	20240115	102300	643359290	4125	4125	4125	4125	5
670	20240115	102200	643338665	4140	4140	4140	4140	330
671	20240115	102100	641972465	4140	4140	4140	4140	1
672	20240115	102000	641968325	4110	4110	4110	4110	20
673	20240115	101900	641886125	4140	4140	4140	4140	22
674	20240115	101800	641795045	4140	4110	4140	4110	127
675	20240115	101700	641269295	4140	4140	4140	4140	0
676	20240115	101600	641269295	4140	4140	4140	4140	0
677	20240115	101500	641269295	4140	4115	4140	4110	555
678	20240115	101400	638987055	4120	4120	4120	4120	44
679	20240115	101300	638805775	4130	4130	4130	4130	500
680	20240115	101200	636740775	4130	4130	4130	4130	0
681	20240115	101100	636740775	4130	4145	4145	4130	1223
682	20240115	101000	631672285	4150	4150	4150	4150	0
683	20240115	100900	631672285	4150	4140	4160	4140	3744
684	20240115	100800	616145015	4140	4130	4140	4130	247
685	20240115	100700	615123405	4110	4110	4110	4110	57
686	20240115	100600	614889135	4110	4110	4110	4110	1103
687	20240115	100500	610355805	4125	4125	4125	4125	0
688	20240115	100400	610355805	4125	4125	4125	4125	1
689	20240115	100300	610351680	4135	4100	4135	4100	351
690	20240115	100200	608912545	4100	4120	4145	4100	3551
691	20240115	100100	594331715	4145	4115	4145	4115	27
692	20240115	100000	594219860	4120	4120	4120	4120	0
693	20240115	095900	594219860	4120	4125	4125	4120	915
694	20240115	095800	590449410	4130	4160	4160	4130	298
695	20240115	095700	589218640	4150	4150	4175	4135	1372
696	20240115	095600	583526250	4150	4115	4150	4115	3478
697	20240115	095500	569157185	4120	4080	4120	4080	1772
698	20240115	095400	561895300	4070	4080	4080	4060	798
699	20240115	095300	558639700	4085	4070	4085	4050	4726
700	20240115	095200	539441980	4075	4070	4075	4070	1909
701	20240115	095100	531665815	4075	4075	4075	4070	120
702	20240115	095000	531177315	4075	4070	4075	4070	455
703	20240115	094900	529324240	4070	4090	4090	4070	241
704	20240115	094800	528343210	4090	4100	4100	4090	170
705	20240115	094700	527646710	4095	4085	4095	4080	928
706	20240115	094600	523850515	4085	4055	4085	4055	200
707	20240115	094500	523039155	4090	4085	4095	4060	4817
708	20240115	094400	503417500	4085	4125	4125	4085	2248
709	20240115	094300	494214220	4125	4100	4125	4100	218
710	20240115	094200	493320170	4130	4110	4130	4100	5831
711	20240115	094100	469388595	4130	4120	4130	4120	403
712	20240115	094000	467724885	4120	4140	4140	4120	919
713	20240115	093900	463931995	4135	4140	4140	4135	251
714	20240115	093800	462894060	4135	4140	4140	4135	36
715	20240115	093700	462745110	4145	4175	4175	4135	1200
716	20240115	093600	457769935	4135	4165	4165	4135	973
717	20240115	093500	453731580	4125	4125	4125	4125	0
718	20240115	093400	453731580	4125	4170	4180	4125	3844
719	20240115	093300	437811620	4180	4180	4180	4180	298
720	20240115	093200	436565980	4175	4130	4175	4125	850
721	20240115	093100	433041720	4130	4130	4130	4130	1000
722	20240115	093000	428911720	4145	4130	4145	4105	1796
723	20240115	092900	421492730	4140	4215	4215	4140	2627
724	20240115	092800	410514315	4190	4215	4240	4190	3545
725	20240115	092700	395604105	4215	4225	4225	4190	75
726	20240115	092600	395287905	4225	4240	4245	4195	361
727	20240115	092500	393759895	4220	4110	4220	4110	2830
728	20240115	092400	381923420	4100	4100	4100	4100	0
729	20240115	092300	381923420	4100	4130	4130	4100	343
730	20240115	092200	380511240	4100	4095	4100	4095	291
731	20240115	092100	379318895	4100	4120	4120	4100	959
732	20240115	092000	375377660	4125	4135	4135	4125	225
733	20240115	091900	374447585	4135	4135	4135	4135	57
734	20240115	091800	374211890	4145	4115	4150	4115	2057
735	20240115	091700	365717325	4085	4070	4100	4070	2297
736	20240115	091600	356312410	4095	4075	4095	4065	109
737	20240115	091500	355868225	4075	4070	4075	4065	1383
738	20240115	091400	350236735	4075	4030	4075	4025	1896
739	20240115	091300	342549415	4025	4030	4030	4025	1366
740	20240115	091200	337047425	4060	4035	4070	4020	3945
741	20240115	091100	321143060	4035	4070	4090	4035	4385
742	20240115	091000	303410045	4095	4075	4095	4070	513
743	20240115	090900	301318720	4070	4125	4125	4070	3888
744	20240115	090800	285456400	4125	4160	4210	4125	6671
745	20240115	090700	257734710	4180	4220	4270	4180	6647
746	20240115	090600	229637125	4205	4255	4255	4205	8040
747	20240115	090500	195723085	4250	4340	4340	4250	13959
748	20240115	090400	135838850	4340	4245	4360	4245	11455
749	20240115	090300	86563490	4225	4180	4300	4175	5466
750	20240115	090200	63421890	4180	4085	4210	4065	9649
751	20240115	090100	23576325	4055	4080	4085	4050	2285
752	20240115	090000	14299780	4085	4035	4085	4035	3538