KissMeData/314930/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	211300	2440633830	15980	15980	15980	15980	2310
3	20250116	211200	2440633830	15980	15980	15980	15980	0
4	20250116	211100	2440633830	15980	15980	15980	15980	0
5	20250116	211000	2440633830	15980	15980	15980	15980	0
6	20250116	210900	2440633830	15980	15980	15980	15980	0
7	20250116	210800	2440633830	15980	15980	15980	15980	0
8	20250116	210700	2440633830	15980	15980	15980	15980	0
9	20250116	210600	2440633830	15980	15980	15980	15980	0
10	20250116	210500	2440633830	15980	15980	15980	15980	0
11	20250116	210400	2440633830	15980	15980	15980	15980	0
12	20250116	210300	2440633830	15980	15980	15980	15980	0
13	20250116	210200	2440633830	15980	15980	15980	15980	0
14	20250116	210100	2440633830	15980	15980	15980	15980	0
15	20250116	210000	2440633830	15980	15980	15980	15980	0
16	20250116	205900	2440633830	15980	15980	15980	15980	0
17	20250116	205800	2440633830	15980	15980	15980	15980	0
18	20250116	205700	2440633830	15980	15980	15980	15980	0
19	20250116	205600	2440633830	15980	15980	15980	15980	0
20	20250116	205500	2440633830	15980	15980	15980	15980	0
21	20250116	205400	2440633830	15980	15980	15980	15980	0
22	20250116	205300	2440633830	15980	15980	15980	15980	0
23	20250116	205200	2440633830	15980	15980	15980	15980	0
24	20250116	205100	2440633830	15980	15980	15980	15980	0
25	20250116	205000	2440633830	15980	15980	15980	15980	0
26	20250116	204900	2440633830	15980	15980	15980	15980	0
27	20250116	204800	2440633830	15980	15980	15980	15980	0
28	20250116	204700	2440633830	15980	15980	15980	15980	0
29	20250116	204600	2440633830	15980	15980	15980	15980	0
30	20250116	204500	2440633830	15980	15980	15980	15980	0
31	20250116	204400	2440633830	15980	15980	15980	15980	0
32	20250116	204300	2440633830	15980	15980	15980	15980	2310
33	20250116	204200	2440633830	15980	15980	15980	15980	0
34	20250116	204100	2440633830	15980	15980	15980	15980	0
35	20250116	204000	2440633830	15980	15980	15980	15980	0
36	20250116	203900	2440633830	15980	15980	15980	15980	0
37	20250116	203800	2440633830	15980	15980	15980	15980	0
38	20250116	203700	2440633830	15980	15980	15980	15980	0
39	20250116	203600	2440633830	15980	15980	15980	15980	0
40	20250116	203500	2440633830	15980	15980	15980	15980	0
41	20250116	203400	2440633830	15980	15980	15980	15980	0
42	20250116	203300	2440633830	15980	15980	15980	15980	0
43	20250116	203200	2440633830	15980	15980	15980	15980	0
44	20250116	203100	2440633830	15980	15980	15980	15980	0
45	20250116	203000	2440633830	15980	15980	15980	15980	0
46	20250116	202900	2440633830	15980	15980	15980	15980	0
47	20250116	202800	2440633830	15980	15980	15980	15980	0
48	20250116	202700	2440633830	15980	15980	15980	15980	0
49	20250116	202600	2440633830	15980	15980	15980	15980	0
50	20250116	202500	2440633830	15980	15980	15980	15980	0
51	20250116	202400	2440633830	15980	15980	15980	15980	0
52	20250116	202300	2440633830	15980	15980	15980	15980	0
53	20250116	202200	2440633830	15980	15980	15980	15980	0
54	20250116	202100	2440633830	15980	15980	15980	15980	0
55	20250116	202000	2440633830	15980	15980	15980	15980	0
56	20250116	201900	2440633830	15980	15980	15980	15980	0
57	20250116	201800	2440633830	15980	15980	15980	15980	0
58	20250116	201700	2440633830	15980	15980	15980	15980	0
59	20250116	201600	2440633830	15980	15980	15980	15980	0
60	20250116	201500	2440633830	15980	15980	15980	15980	0
61	20250116	201400	2440633830	15980	15980	15980	15980	0
62	20250116	201300	2440633830	15980	15980	15980	15980	2310
63	20250116	201200	2440633830	15980	15980	15980	15980	0
64	20250116	201100	2440633830	15980	15980	15980	15980	0
65	20250116	201000	2440633830	15980	15980	15980	15980	0
66	20250116	200900	2440633830	15980	15980	15980	15980	0
67	20250116	200800	2440633830	15980	15980	15980	15980	0
68	20250116	200700	2440633830	15980	15980	15980	15980	0
69	20250116	200600	2440633830	15980	15980	15980	15980	0
70	20250116	200500	2440633830	15980	15980	15980	15980	0
71	20250116	200400	2440633830	15980	15980	15980	15980	0
72	20250116	200300	2440633830	15980	15980	15980	15980	0
73	20250116	200200	2440633830	15980	15980	15980	15980	0
74	20250116	200100	2440633830	15980	15980	15980	15980	0
75	20250116	200000	2440633830	15980	15980	15980	15980	0
76	20250116	195900	2440633830	15980	15980	15980	15980	0
77	20250116	195800	2440633830	15980	15980	15980	15980	0
78	20250116	195700	2440633830	15980	15980	15980	15980	0
79	20250116	195600	2440633830	15980	15980	15980	15980	0
80	20250116	195500	2440633830	15980	15980	15980	15980	0
81	20250116	195400	2440633830	15980	15980	15980	15980	0
82	20250116	195300	2440633830	15980	15980	15980	15980	0
83	20250116	195200	2440633830	15980	15980	15980	15980	0
84	20250116	195100	2440633830	15980	15980	15980	15980	0
85	20250116	195000	2440633830	15980	15980	15980	15980	0
86	20250116	194900	2440633830	15980	15980	15980	15980	0
87	20250116	194800	2440633830	15980	15980	15980	15980	0
88	20250116	194700	2440633830	15980	15980	15980	15980	0
89	20250116	194600	2440633830	15980	15980	15980	15980	0
90	20250116	194500	2440633830	15980	15980	15980	15980	0
91	20250116	194400	2440633830	15980	15980	15980	15980	0
92	20250116	194300	2440633830	15980	15980	15980	15980	2310
93	20250116	194200	2440633830	15980	15980	15980	15980	0
94	20250116	194100	2440633830	15980	15980	15980	15980	0
95	20250116	194000	2440633830	15980	15980	15980	15980	0
96	20250116	193900	2440633830	15980	15980	15980	15980	0
97	20250116	193800	2440633830	15980	15980	15980	15980	0
98	20250116	193700	2440633830	15980	15980	15980	15980	0
99	20250116	193600	2440633830	15980	15980	15980	15980	0
100	20250116	193500	2440633830	15980	15980	15980	15980	0
101	20250116	193400	2440633830	15980	15980	15980	15980	0
102	20250116	193300	2440633830	15980	15980	15980	15980	0
103	20250116	193200	2440633830	15980	15980	15980	15980	0
104	20250116	193100	2440633830	15980	15980	15980	15980	0
105	20250116	193000	2440633830	15980	15980	15980	15980	0
106	20250116	192900	2440633830	15980	15980	15980	15980	0
107	20250116	192800	2440633830	15980	15980	15980	15980	0
108	20250116	192700	2440633830	15980	15980	15980	15980	0
109	20250116	192600	2440633830	15980	15980	15980	15980	0
110	20250116	192500	2440633830	15980	15980	15980	15980	0
111	20250116	192400	2440633830	15980	15980	15980	15980	0
112	20250116	192300	2440633830	15980	15980	15980	15980	0
113	20250116	192200	2440633830	15980	15980	15980	15980	0
114	20250116	192100	2440633830	15980	15980	15980	15980	0
115	20250116	192000	2440633830	15980	15980	15980	15980	0
116	20250116	191900	2440633830	15980	15980	15980	15980	0
117	20250116	191800	2440633830	15980	15980	15980	15980	0
118	20250116	191700	2440633830	15980	15980	15980	15980	0
119	20250116	191600	2440633830	15980	15980	15980	15980	0
120	20250116	191500	2440633830	15980	15980	15980	15980	0
121	20250116	191400	2440633830	15980	15980	15980	15980	0
122	20250116	191300	2440633830	15980	15980	15980	15980	2310
123	20250116	191200	2440633830	15980	15980	15980	15980	0
124	20250116	191100	2440633830	15980	15980	15980	15980	0
125	20250116	191000	2440633830	15980	15980	15980	15980	0
126	20250116	190900	2440633830	15980	15980	15980	15980	0
127	20250116	190800	2440633830	15980	15980	15980	15980	0
128	20250116	190700	2440633830	15980	15980	15980	15980	0
129	20250116	190600	2440633830	15980	15980	15980	15980	0
130	20250116	190500	2440633830	15980	15980	15980	15980	0
131	20250116	190400	2440633830	15980	15980	15980	15980	0
132	20250116	190300	2440633830	15980	15980	15980	15980	0
133	20250116	190200	2440633830	15980	15980	15980	15980	0
134	20250116	190100	2440633830	15980	15980	15980	15980	0
135	20250116	190000	2440633830	15980	15980	15980	15980	0
136	20250116	185900	2440633830	15980	15980	15980	15980	0
137	20250116	185800	2440633830	15980	15980	15980	15980	0
138	20250116	185700	2440633830	15980	15980	15980	15980	0
139	20250116	185600	2440633830	15980	15980	15980	15980	0
140	20250116	185500	2440633830	15980	15980	15980	15980	0
141	20250116	185400	2440633830	15980	15980	15980	15980	0
142	20250116	185300	2440633830	15980	15980	15980	15980	0
143	20250116	185200	2440633830	15980	15980	15980	15980	0
144	20250116	185100	2440633830	15980	15980	15980	15980	0
145	20250116	185000	2440633830	15980	15980	15980	15980	0
146	20250116	184900	2440633830	15980	15980	15980	15980	0
147	20250116	184800	2440633830	15980	15980	15980	15980	0
148	20250116	184700	2440633830	15980	15980	15980	15980	0
149	20250116	184600	2440633830	15980	15980	15980	15980	0
150	20250116	184500	2440633830	15980	15980	15980	15980	0
151	20250116	184400	2440633830	15980	15980	15980	15980	0
152	20250116	184300	2440633830	15980	15980	15980	15980	2310
153	20250116	184200	2440633830	15980	15980	15980	15980	0
154	20250116	184100	2440633830	15980	15980	15980	15980	0
155	20250116	184000	2440633830	15980	15980	15980	15980	0
156	20250116	183900	2440633830	15980	15980	15980	15980	0
157	20250116	183800	2440633830	15980	15980	15980	15980	0
158	20250116	183700	2440633830	15980	15980	15980	15980	0
159	20250116	183600	2440633830	15980	15980	15980	15980	0
160	20250116	183500	2440633830	15980	15980	15980	15980	0
161	20250116	183400	2440633830	15980	15980	15980	15980	0
162	20250116	183300	2440633830	15980	15980	15980	15980	0
163	20250116	183200	2440633830	15980	15980	15980	15980	0
164	20250116	183100	2440633830	15980	15980	15980	15980	0
165	20250116	183000	2440633830	15980	15980	15980	15980	0
166	20250116	182900	2440633830	15980	15980	15980	15980	0
167	20250116	182800	2440633830	15980	15980	15980	15980	0
168	20250116	182700	2440633830	15980	15980	15980	15980	0
169	20250116	182600	2440633830	15980	15980	15980	15980	0
170	20250116	182500	2440633830	15980	15980	15980	15980	0
171	20250116	182400	2440633830	15980	15980	15980	15980	0
172	20250116	182300	2440633830	15980	15980	15980	15980	0
173	20250116	182200	2440633830	15980	15980	15980	15980	0
174	20250116	182100	2440633830	15980	15980	15980	15980	0
175	20250116	182000	2440633830	15980	15980	15980	15980	0
176	20250116	181900	2440633830	15980	15980	15980	15980	0
177	20250116	181800	2440633830	15980	15980	15980	15980	0
178	20250116	181700	2440633830	15980	15980	15980	15980	0
179	20250116	181600	2440633830	15980	15980	15980	15980	0
180	20250116	181500	2440633830	15980	15980	15980	15980	0
181	20250116	181400	2440633830	15980	15980	15980	15980	0
182	20250116	181300	2440633830	15980	15980	15980	15980	2310
183	20250116	181200	2440633830	15980	15980	15980	15980	0
184	20250116	181100	2440633830	15980	15980	15980	15980	0
185	20250116	181000	2440633830	15980	15980	15980	15980	0
186	20250116	180900	2440633830	15980	15980	15980	15980	0
187	20250116	180800	2440633830	15980	15980	15980	15980	0
188	20250116	180700	2440633830	15980	15980	15980	15980	0
189	20250116	180600	2440633830	15980	15980	15980	15980	0
190	20250116	180500	2440633830	15980	15980	15980	15980	0
191	20250116	180400	2440633830	15980	15980	15980	15980	0
192	20250116	180300	2440633830	15980	15980	15980	15980	0
193	20250116	180200	2440633830	15980	15980	15980	15980	0
194	20250116	180100	2440633830	15980	15980	15980	15980	0
195	20250116	180000	2440633830	15980	15980	15980	15980	0
196	20250116	175900	2440633830	15980	15980	15980	15980	0
197	20250116	175800	2440633830	15980	15980	15980	15980	0
198	20250116	175700	2440633830	15980	15980	15980	15980	0
199	20250116	175600	2440633830	15980	15980	15980	15980	0
200	20250116	175500	2440633830	15980	15980	15980	15980	0
201	20250116	175400	2440633830	15980	15980	15980	15980	0
202	20250116	175300	2440633830	15980	15980	15980	15980	0
203	20250116	175200	2440633830	15980	15980	15980	15980	0
204	20250116	175100	2440633830	15980	15980	15980	15980	0
205	20250116	175000	2440633830	15980	15980	15980	15980	0
206	20250116	174900	2440633830	15980	15980	15980	15980	0
207	20250116	174800	2440633830	15980	15980	15980	15980	0
208	20250116	174700	2440633830	15980	15980	15980	15980	0
209	20250116	174600	2440633830	15980	15980	15980	15980	0
210	20250116	174500	2440633830	15980	15980	15980	15980	0
211	20250116	174400	2440633830	15980	15980	15980	15980	0
212	20250116	174300	2440633830	15980	15980	15980	15980	2310
213	20250116	174200	2440633830	15980	15980	15980	15980	0
214	20250116	174100	2440633830	15980	15980	15980	15980	0
215	20250116	174000	2440633830	15980	15980	15980	15980	0
216	20250116	173900	2440633830	15980	15980	15980	15980	0
217	20250116	173800	2440633830	15980	15980	15980	15980	0
218	20250116	173700	2440633830	15980	15980	15980	15980	0
219	20250116	173600	2440633830	15980	15980	15980	15980	0
220	20250116	173500	2440633830	15980	15980	15980	15980	0
221	20250116	173400	2440633830	15980	15980	15980	15980	0
222	20250116	173300	2440633830	15980	15980	15980	15980	0
223	20250116	173200	2440633830	15980	15980	15980	15980	0
224	20250116	173100	2440633830	15980	15980	15980	15980	0
225	20250116	173000	2440633830	15980	15980	15980	15980	0
226	20250116	172900	2440633830	15980	15980	15980	15980	0
227	20250116	172800	2440633830	15980	15980	15980	15980	0
228	20250116	172700	2440633830	15980	15980	15980	15980	0
229	20250116	172600	2440633830	15980	15980	15980	15980	0
230	20250116	172500	2440633830	15980	15980	15980	15980	0
231	20250116	172400	2440633830	15980	15980	15980	15980	0
232	20250116	172300	2440633830	15980	15980	15980	15980	0
233	20250116	172200	2440633830	15980	15980	15980	15980	0
234	20250116	172100	2440633830	15980	15980	15980	15980	0
235	20250116	172000	2440633830	15980	15980	15980	15980	0
236	20250116	171900	2440633830	15980	15980	15980	15980	0
237	20250116	171800	2440633830	15980	15980	15980	15980	0
238	20250116	171700	2440633830	15980	15980	15980	15980	0
239	20250116	171600	2440633830	15980	15980	15980	15980	0
240	20250116	171500	2440633830	15980	15980	15980	15980	0
241	20250116	171400	2440633830	15980	15980	15980	15980	0
242	20250116	171300	2440633830	15980	15980	15980	15980	2310
243	20250116	171200	2440633830	15980	15980	15980	15980	0
244	20250116	171100	2440633830	15980	15980	15980	15980	0
245	20250116	171000	2440633830	15980	15980	15980	15980	0
246	20250116	170900	2440633830	15980	15980	15980	15980	0
247	20250116	170800	2440633830	15980	15980	15980	15980	0
248	20250116	170700	2440633830	15980	15980	15980	15980	0
249	20250116	170600	2440633830	15980	15980	15980	15980	0
250	20250116	170500	2440633830	15980	15980	15980	15980	0
251	20250116	170400	2440633830	15980	15980	15980	15980	0
252	20250116	170300	2440633830	15980	15980	15980	15980	0
253	20250116	170200	2440633830	15980	15980	15980	15980	0
254	20250116	170100	2440633830	15980	15980	15980	15980	0
255	20250116	170000	2440633830	15980	15980	15980	15980	0
256	20250116	165900	2440633830	15980	15980	15980	15980	0
257	20250116	165800	2440633830	15980	15980	15980	15980	0
258	20250116	165700	2440633830	15980	15980	15980	15980	0
259	20250116	165600	2440633830	15980	15980	15980	15980	0
260	20250116	165500	2440633830	15980	15980	15980	15980	0
261	20250116	165400	2440633830	15980	15980	15980	15980	0
262	20250116	165300	2440633830	15980	15980	15980	15980	0
263	20250116	165200	2440633830	15980	15980	15980	15980	0
264	20250116	165100	2440633830	15980	15980	15980	15980	0
265	20250116	165000	2440633830	15980	15980	15980	15980	0
266	20250116	164900	2440633830	15980	15980	15980	15980	0
267	20250116	164800	2440633830	15980	15980	15980	15980	0
268	20250116	164700	2440633830	15980	15980	15980	15980	0
269	20250116	164600	2440633830	15980	15980	15980	15980	0
270	20250116	164500	2440633830	15980	15980	15980	15980	0
271	20250116	164400	2440633830	15980	15980	15980	15980	0
272	20250116	164300	2440633830	15980	15980	15980	15980	2310
273	20250116	164200	2440633830	15980	15980	15980	15980	0
274	20250116	164100	2440633830	15980	15980	15980	15980	0
275	20250116	164000	2440633830	15980	15980	15980	15980	0
276	20250116	163900	2440633830	15980	15980	15980	15980	0
277	20250116	163800	2440633830	15980	15980	15980	15980	0
278	20250116	163700	2440633830	15980	15980	15980	15980	0
279	20250116	163600	2440633830	15980	15980	15980	15980	0
280	20250116	163500	2440633830	15980	15980	15980	15980	0
281	20250116	163400	2440633830	15980	15980	15980	15980	0
282	20250116	163300	2440633830	15980	15980	15980	15980	0
283	20250116	163200	2440633830	15980	15980	15980	15980	0
284	20250116	163100	2440633830	15980	15980	15980	15980	0
285	20250116	163000	2440633830	15980	15980	15980	15980	0
286	20250116	162900	2440633830	15980	15980	15980	15980	0
287	20250116	162800	2440633830	15980	15980	15980	15980	0
288	20250116	162700	2440633830	15980	15980	15980	15980	0
289	20250116	162600	2440633830	15980	15980	15980	15980	0
290	20250116	162500	2440633830	15980	15980	15980	15980	0
291	20250116	162400	2440633830	15980	15980	15980	15980	0
292	20250116	162300	2440633830	15980	15980	15980	15980	0
293	20250116	162200	2440633830	15980	15980	15980	15980	0
294	20250116	162100	2440633830	15980	15980	15980	15980	0
295	20250116	162000	2440633830	15980	15980	15980	15980	0
296	20250116	161900	2440633830	15980	15980	15980	15980	0
297	20250116	161800	2440633830	15980	15980	15980	15980	0
298	20250116	161700	2440633830	15980	15980	15980	15980	0
299	20250116	161600	2440633830	15980	15980	15980	15980	0
300	20250116	161500	2440633830	15980	15980	15980	15980	0
301	20250116	161400	2440633830	15980	15980	15980	15980	0
302	20250116	161300	2440633830	15980	15980	15980	15980	2310
303	20250116	161200	2440633830	15980	15980	15980	15980	0
304	20250116	161100	2440633830	15980	15980	15980	15980	0
305	20250116	161000	2440633830	15980	15980	15980	15980	0
306	20250116	160900	2440633830	15980	15980	15980	15980	0
307	20250116	160800	2440633830	15980	15980	15980	15980	0
308	20250116	160700	2440633830	15980	15980	15980	15980	0
309	20250116	160600	2440633830	15980	15980	15980	15980	0
310	20250116	160500	2440633830	15980	15980	15980	15980	0
311	20250116	160400	2440633830	15980	15980	15980	15980	0
312	20250116	160300	2440633830	15980	15980	15980	15980	0
313	20250116	160200	2440633830	15980	15980	15980	15980	0
314	20250116	160100	2440633830	15980	15980	15980	15980	0
315	20250116	160000	2440633830	15980	15980	15980	15980	0
316	20250116	155900	2440633830	15980	15980	15980	15980	0
317	20250116	155800	2440633830	15980	15980	15980	15980	0
318	20250116	155700	2440633830	15980	15980	15980	15980	0
319	20250116	155600	2440633830	15980	15980	15980	15980	0
320	20250116	155500	2440633830	15980	15980	15980	15980	0
321	20250116	155400	2440633830	15980	15980	15980	15980	0
322	20250116	155300	2440633830	15980	15980	15980	15980	0
323	20250116	155200	2440633830	15980	15980	15980	15980	0
324	20250116	155100	2440633830	15980	15980	15980	15980	0
325	20250116	155000	2440633830	15980	15980	15980	15980	0
326	20250116	154900	2440633830	15980	15980	15980	15980	0
327	20250116	154800	2440633830	15980	15980	15980	15980	0
328	20250116	154700	2440633830	15980	15980	15980	15980	0
329	20250116	154600	2440633830	15980	15980	15980	15980	0
330	20250116	154500	2440633830	15980	15980	15980	15980	0
331	20250116	154400	2440633830	15980	15980	15980	15980	0
332	20250116	154300	2440633830	15980	15980	15980	15980	2310
333	20250116	154200	2440633830	15980	15980	15980	15980	0
334	20250116	154100	2440633830	15980	15980	15980	15980	0
335	20250116	154000	2440633830	15980	15980	15980	15980	0
336	20250116	153900	2440633830	15980	15980	15980	15980	0
337	20250116	153800	2440633830	15980	15980	15980	15980	0
338	20250116	153700	2440633830	15980	15980	15980	15980	0
339	20250116	153600	2440633830	15980	15980	15980	15980	0
340	20250116	153500	2440633830	15980	15980	15980	15980	0
341	20250116	153400	2440633830	15980	15980	15980	15980	0
342	20250116	153300	2440633830	15980	15980	15980	15980	0
343	20250116	153200	2440633830	15980	15980	15980	15980	0
344	20250116	153100	2440633830	15980	15980	15980	15980	0
345	20250116	153000	2440633830	15980	15980	15980	15980	2310
346	20250116	152900	2403720030	15930	15930	15930	15930	0
347	20250116	152800	2403720030	15930	15930	15930	15930	0
348	20250116	152700	2403720030	15930	15930	15930	15930	0
349	20250116	152600	2403720030	15930	15930	15930	15930	0
350	20250116	152500	2403720030	15930	15930	15930	15930	0
351	20250116	152400	2403720030	15930	15930	15930	15930	0
352	20250116	152300	2403720030	15930	15930	15930	15930	0
353	20250116	152200	2403720030	15930	15930	15930	15930	0
354	20250116	152100	2403720030	15930	15930	15930	15930	0
355	20250116	152000	2403720030	15930	15930	15930	15930	0
356	20250116	151900	2403720030	15930	15970	15980	15930	866
357	20250116	151800	2389887460	15980	15980	15980	15970	36
358	20250116	151700	2389312250	15970	15910	15980	15900	787
359	20250116	151600	2376753340	15910	15910	15910	15900	184
360	20250116	151500	2373826470	15910	15910	15910	15910	7
361	20250116	151400	2373715100	15900	15900	15910	15900	10
362	20250116	151300	2373556080	15910	15910	15910	15910	10
363	20250116	151200	2373396980	15910	15910	15910	15910	8
364	20250116	151100	2373269700	15910	15910	15910	15910	207
365	20250116	151000	2369976330	15910	15910	15920	15910	198
366	20250116	150900	2366825860	15920	15920	15920	15920	80
367	20250116	150800	2365552260	15920	15920	15920	15920	17
368	20250116	150700	2365281620	15920	15920	15920	15920	58
369	20250116	150600	2364358260	15930	15920	15940	15920	99
370	20250116	150500	2362781130	15920	15890	15920	15890	445
371	20250116	150400	2355697930	15910	15910	15910	15910	55
372	20250116	150300	2354822880	15920	15920	15920	15920	9
373	20250116	150200	2354679600	15940	15920	15940	15920	12
374	20250116	150100	2354488520	15940	15900	15940	15890	8
375	20250116	150000	2354361280	15910	15900	15910	15880	258
376	20250116	145900	2350257980	15900	15910	15910	15900	112
377	20250116	145800	2348476680	15910	15910	15910	15910	83
378	20250116	145700	2347156150	15910	15920	15920	15910	57
379	20250116	145600	2346249260	15940	15920	15940	15910	314
380	20250116	145500	2341246710	15910	15900	15910	15900	448
381	20250116	145400	2334119470	15900	15900	15910	15900	105
382	20250116	145300	2332449870	15920	15930	15940	15920	78
383	20250116	145200	2331207310	15940	15870	15940	15870	802
384	20250116	145100	2318465060	15870	15870	15880	15870	192
385	20250116	145000	2315417520	15880	15880	15880	15870	104
386	20250116	144900	2313766840	15870	15870	15880	15870	1339
387	20250116	144800	2292504730	15880	15900	15900	15870	1216
388	20250116	144700	2273196270	15900	15890	15900	15890	51
389	20250116	144600	2272385800	15890	15890	15900	15890	84
390	20250116	144500	2271050890	15890	15900	15900	15880	146
391	20250116	144400	2268731790	15900	15890	15900	15890	520
392	20250116	144300	2260464190	15900	15900	15900	15890	162
393	20250116	144200	2257888830	15900	15850	15900	15850	199
394	20250116	144100	2254733580	15850	15840	15850	15840	105
395	20250116	144000	2253069550	15860	15840	15860	15840	176
396	20250116	143900	2250280380	15840	15860	15860	15840	314
397	20250116	143800	2245303580	15860	15860	15860	15860	139
398	20250116	143700	2243099040	15860	15860	15860	15860	145
399	20250116	143600	2240799340	15870	15870	15870	15870	41
400	20250116	143500	2240148670	15870	15870	15870	15870	238
401	20250116	143400	2236371610	15870	15870	15870	15870	303
402	20250116	143300	2231563000	15870	15870	15870	15870	184
403	20250116	143200	2228642920	15870	15870	15870	15870	141
404	20250116	143100	2226405250	15870	15870	15870	15870	40
405	20250116	143000	2225770450	15870	15880	15880	15870	86
406	20250116	142900	2224405170	15870	15880	15880	15870	135
407	20250116	142800	2222262310	15880	15880	15880	15880	86
408	20250116	142700	2220896630	15880	15880	15880	15880	83
409	20250116	142600	2219578590	15890	15890	15890	15880	96
410	20250116	142500	2218053570	15890	15890	15890	15890	191
411	20250116	142400	2215018580	15890	15890	15890	15880	61
412	20250116	142300	2214049730	15880	15880	15900	15880	338
413	20250116	142200	2208681960	15890	15920	15920	15890	291
414	20250116	142100	2204050570	15920	15920	15920	15900	154
415	20250116	142000	2201601310	15920	15910	15920	15890	494
416	20250116	141900	2193742800	15930	15920	15930	15920	85
417	20250116	141800	2192389550	15930	15930	15930	15930	120
418	20250116	141700	2190477950	15930	15940	15940	15920	109
419	20250116	141600	2188741160	15940	15950	15950	15920	66
420	20250116	141500	2187689480	15960	15980	15980	15960	27
421	20250116	141400	2187258160	15990	15930	15990	15920	264
422	20250116	141300	2183048910	15930	15940	15940	15930	93
423	20250116	141200	2181567030	15940	15950	15950	15940	53
424	20250116	141100	2180722110	15950	15950	15960	15950	82
425	20250116	141000	2179413840	15950	15950	15980	15950	256
426	20250116	140900	2175327680	15950	15960	15970	15940	117
427	20250116	140800	2173460380	15980	15980	15980	15980	37
428	20250116	140700	2172869120	15970	15930	15970	15930	184
429	20250116	140600	2169934110	15970	15960	15970	15960	82
430	20250116	140500	2168624970	15940	15930	15950	15930	121
431	20250116	140400	2166695370	15920	15920	15920	15920	180
432	20250116	140300	2163829770	15920	15920	15920	15920	43
433	20250116	140200	2163145210	15920	15910	15920	15910	1433
434	20250116	140100	2140332650	15920	15930	15930	15900	120
435	20250116	140000	2138422610	15930	15910	15930	15910	86
436	20250116	135900	2137053110	15900	15870	15910	15870	166
437	20250116	135800	2134414050	15910	15910	15910	15870	134
438	20250116	135700	2132283710	15910	15910	15910	15910	366
439	20250116	135600	2126460650	15940	15940	15940	15940	300
440	20250116	135500	2121678650	15940	15930	15950	15930	310
441	20250116	135400	2116737350	15910	15910	15910	15910	81
442	20250116	135300	2115448640	15960	15960	15960	15960	11
443	20250116	135200	2115273080	16000	16000	16000	16000	0
444	20250116	135100	2115273080	16000	16000	16000	16000	519
445	20250116	135000	2106969080	16000	15910	16000	15910	2471
446	20250116	134900	2067436150	15900	15910	15910	15900	129
447	20250116	134800	2065384600	15910	15920	15920	15910	311
448	20250116	134700	2060436140	15920	15950	15950	15920	33
449	20250116	134600	2059909850	15950	15960	15960	15950	45
450	20250116	134500	2059191660	15960	15980	15990	15960	89
451	20250116	134400	2057769000	15990	15970	15990	15970	309
452	20250116	134300	2052830990	15990	15930	15990	15930	182
453	20250116	134200	2049929090	15970	15950	15970	15950	200
454	20250116	134100	2046735270	15890	15890	15890	15890	252
455	20250116	134000	2042730990	15890	15880	15890	15880	83
456	20250116	133900	2041412520	15900	15890	15900	15890	210
457	20250116	133800	2038075230	15910	15950	15950	15910	11
458	20250116	133700	2037900100	15960	15970	15990	15960	2387
459	20250116	133600	1999760610	15960	15970	15970	15950	222
460	20250116	133500	1996216250	15970	15970	15970	15970	81
461	20250116	133400	1994922680	15970	15970	15970	15970	127
462	20250116	133300	1992894490	15970	15990	15990	15970	206
463	20250116	133200	1989601550	15990	16000	16000	15990	658
464	20250116	133100	1979079500	16000	15990	16000	15990	97
465	20250116	133000	1977528440	15990	15990	15990	15990	363
466	20250116	132900	1971724070	15990	16010	16010	15990	518
467	20250116	132800	1963432050	16010	16010	16030	16010	281
468	20250116	132700	1958930660	16020	16010	16020	16010	327
469	20250116	132600	1953692620	16010	16020	16020	16010	347
470	20250116	132500	1948137100	16020	16030	16030	16020	479
471	20250116	132400	1940461140	16030	15900	16030	15900	4862
472	20250116	132300	1862749370	15900	15900	15900	15900	219
473	20250116	132200	1859267270	15910	15900	15910	15900	52
474	20250116	132100	1858440370	15930	15930	15930	15930	1
475	20250116	132000	1858424440	15920	15920	15920	15910	95
476	20250116	131900	1856912450	15920	15920	15920	15910	122
477	20250116	131800	1854970230	15920	15940	15940	15910	163
478	20250116	131700	1852374210	15930	15930	15930	15930	55
479	20250116	131600	1851498060	15950	15920	15950	15900	223
480	20250116	131500	1847947720	15920	15900	15920	15900	310
481	20250116	131400	1843017980	15920	15920	15940	15900	468
482	20250116	131300	1835575350	15930	15900	15950	15900	157
483	20250116	131200	1833075300	15900	15880	15900	15880	175
484	20250116	131100	1830294060	15880	15890	15890	15880	321
485	20250116	131000	1825193390	15900	15890	15900	15890	283
486	20250116	130900	1820694520	15890	15890	15890	15890	43
487	20250116	130800	1820011250	15890	15900	15900	15890	220
488	20250116	130700	1816513650	15910	15910	15910	15900	430
489	20250116	130600	1809676230	15920	15920	15920	15920	0
490	20250116	130500	1809676230	15920	15900	15920	15900	218
491	20250116	130400	1806208160	15900	15920	15920	15900	86
492	20250116	130300	1804840350	15910	15920	15920	15910	124
493	20250116	130200	1802867150	15920	15920	15920	15920	11
494	20250116	130100	1802692030	15910	15910	15920	15910	212
495	20250116	130000	1799318850	15920	15920	15920	15920	43
496	20250116	125900	1798634290	15930	15900	15930	15900	5
497	20250116	125800	1798554720	15910	15930	15930	15910	100
498	20250116	125700	1796962310	15940	15940	15940	15940	2
499	20250116	125600	1796930430	15950	15960	15960	15950	126
500	20250116	125500	1794919890	15960	15930	15960	15900	126
501	20250116	125400	1792913290	15960	15930	15960	15930	242
502	20250116	125300	1789054720	15920	15910	15920	15910	421
503	20250116	125200	1782355860	15920	15900	15920	15900	103
504	20250116	125100	1780717200	15920	15920	15920	15920	3
505	20250116	125000	1780669440	15920	15920	15920	15920	44
506	20250116	124900	1779968960	15920	15910	15920	15890	250
507	20250116	124800	1775990790	15910	15920	15920	15910	117
508	20250116	124700	1774128970	15920	15910	15920	15910	45
509	20250116	124600	1773413010	15930	15890	15930	15890	181
510	20250116	124500	1770533130	15910	15910	15910	15910	43
511	20250116	124400	1769849000	15880	15950	15950	15880	350
512	20250116	124300	1764272990	15950	15950	15960	15950	84
513	20250116	124200	1762933180	15950	15940	15960	15940	329
514	20250116	124100	1757686490	15940	15900	15940	15900	940
515	20250116	124000	1742716760	15900	15880	15900	15870	1166
516	20250116	123900	1724183250	15880	15880	15880	15880	171
517	20250116	123800	1721467770	15880	15880	15880	15880	53
518	20250116	123700	1720626130	15880	15880	15880	15880	56
519	20250116	123600	1719736850	15890	15880	15890	15880	102
520	20250116	123500	1718116990	15880	15890	15890	15880	20
521	20250116	123400	1717799290	15890	15900	15900	15890	20
522	20250116	123300	1717481320	15870	15870	15870	15870	54
523	20250116	123200	1716624340	15940	15900	15940	15890	51
524	20250116	123100	1715813740	15900	15900	15900	15900	0
525	20250116	123000	1715813740	15900	15880	15900	15880	146
526	20250116	122900	1713493440	15900	15900	15900	15900	18
527	20250116	122800	1713207240	15900	15900	15900	15900	28
528	20250116	122700	1712762040	15900	15910	15910	15870	99
529	20250116	122600	1711189580	15860	15880	15880	15860	85
530	20250116	122500	1709840910	15920	15920	15920	15920	44
531	20250116	122400	1709140430	15900	15940	15940	15900	674
532	20250116	122300	1698422630	15940	15940	15940	15940	1
533	20250116	122200	1698406690	15940	15920	15940	15920	103
534	20250116	122100	1696765780	15910	15910	15910	15910	0
535	20250116	122000	1696765780	15910	15910	15930	15910	117
536	20250116	121900	1694903580	15910	15910	15910	15910	43
537	20250116	121800	1694219450	15910	15910	15910	15910	2
538	20250116	121700	1694187630	15910	15910	15910	15910	98
539	20250116	121600	1692628450	15920	15920	15920	15920	0
540	20250116	121500	1692628450	15920	15920	15920	15900	87
541	20250116	121400	1691243880	15910	15910	15910	15910	99
542	20250116	121300	1689668790	15910	15880	15910	15880	181
543	20250116	121200	1686791060	15910	15910	15910	15910	0
544	20250116	121100	1686791060	15910	15920	15920	15880	297
545	20250116	121000	1682073170	15910	15910	15910	15910	44
546	20250116	120900	1681373130	15920	15910	15920	15870	165
547	20250116	120800	1678748800	15910	15860	15910	15860	107
548	20250116	120700	1677049130	15900	15900	15900	15900	43
549	20250116	120600	1676365430	15860	15930	15930	15860	664
550	20250116	120500	1665826740	15930	15880	15930	15880	246
551	20250116	120400	1661912170	15870	15910	15910	15870	235
552	20250116	120300	1658180110	15920	15920	15920	15910	23
553	20250116	120200	1657813980	15910	15900	15910	15900	98
554	20250116	120100	1656255340	15900	15920	15920	15900	62
555	20250116	120000	1655269520	15930	15920	15930	15900	189
556	20250116	115900	1652262090	15920	15900	15930	15900	69
557	20250116	115800	1651164690	15930	15930	15930	15930	12
558	20250116	115700	1650973530	15930	15930	15930	15930	48
559	20250116	115600	1650208890	15930	15920	15930	15920	65
560	20250116	115500	1649173880	15920	15910	15920	15910	196
561	20250116	115400	1646053580	15910	15920	15920	15910	101
562	20250116	115300	1644446590	15920	15920	15920	15910	428
563	20250116	115200	1637632850	15920	15900	15920	15890	102
564	20250116	115100	1636011410	15920	15910	15920	15910	67
565	20250116	115000	1634945230	15910	15910	15910	15910	0
566	20250116	114900	1634945230	15910	15910	15910	15900	400
567	20250116	114800	1628581780	15910	15900	15910	15900	45
568	20250116	114700	1627865840	15920	15910	15920	15910	23
569	20250116	114600	1627499900	15900	15910	15910	15900	146
570	20250116	114500	1625177070	15910	15910	15910	15910	22
571	20250116	114400	1624827050	15910	15920	15920	15910	226
572	20250116	114300	1621229150	15920	15900	15920	15890	116
573	20250116	114200	1619385000	15930	15940	15940	15930	5
574	20250116	114100	1619305310	15940	15920	15940	15910	133
575	20250116	114000	1617187810	15920	15910	15920	15910	58
576	20250116	113900	1616265000	15940	15940	15950	15940	101
577	20250116	113800	1614654070	15900	15930	15950	15900	170
578	20250116	113700	1611944970	15900	15940	15940	15900	56
579	20250116	113600	1611054490	15940	15940	15940	15930	45
580	20250116	113500	1610337220	15940	15910	15940	15910	26
581	20250116	113400	1609922840	15900	15920	15920	15900	82
582	20250116	113300	1608618270	15900	15920	15920	15900	60
583	20250116	113200	1607664170	15930	15920	15930	15920	4
584	20250116	113100	1607600470	15950	15940	15950	15890	302
585	20250116	113000	1602790620	15880	15930	15950	15880	142
586	20250116	112900	1600530690	15940	15940	15940	15940	144
587	20250116	112800	1598235330	15940	15900	15940	15890	120
588	20250116	112700	1596325240	15910	15890	15910	15870	563
589	20250116	112600	1587378530	15890	15880	15890	15880	23
590	20250116	112500	1587013080	15870	15880	15880	15870	146
591	20250116	112400	1584694610	15870	15880	15880	15870	58
592	20250116	112300	1583774120	15880	15880	15880	15880	188
593	20250116	112200	1580788680	15890	15880	15890	15880	7
594	20250116	112100	1580677470	15890	15890	15890	15880	336
595	20250116	112000	1575339800	15900	15900	15900	15900	1956
596	20250116	111900	1544239400	15900	15900	15900	15900	0
597	20250116	111800	1544239400	15900	15940	15940	15900	766
598	20250116	111700	1532035200	15940	15920	15940	15920	270
599	20250116	111600	1527734660	15910	15930	15930	15910	1220
600	20250116	111500	1508311900	15930	15950	15950	15930	88
601	20250116	111400	1506909520	15930	15930	15930	15930	12
602	20250116	111300	1506718360	15920	15920	15920	15920	98
603	20250116	111200	1505158200	15920	15920	15920	15920	55
604	20250116	111100	1504282600	15920	15930	15930	15920	94
605	20250116	111000	1502785640	15920	15930	15930	15920	1085
606	20250116	110900	1485512430	15920	15920	15930	15920	120
607	20250116	110800	1483601960	15920	15950	15950	15920	2994
608	20250116	110700	1435898440	15950	15960	15960	15950	158
609	20250116	110600	1433376860	15980	15980	15980	15980	56
610	20250116	110500	1432481980	15980	15960	15980	15960	16
611	20250116	110400	1432226400	16000	16000	16000	16000	237
612	20250116	110300	1428434400	16000	16010	16010	16000	389
613	20250116	110200	1422209600	15970	15970	16000	15970	99
614	20250116	110100	1420627280	16010	15980	16010	15980	1638
615	20250116	110000	1394418490	15940	15940	15940	15940	1
616	20250116	105900	1394402550	15990	15970	15990	15970	112
617	20250116	105800	1392613490	15990	15970	16000	15970	389
618	20250116	105700	1386392350	15970	15960	15970	15960	150
619	20250116	105600	1383997910	15990	15990	15990	15950	72
620	20250116	105500	1382848830	15990	15980	16000	15980	569
621	20250116	105400	1373749500	16000	16000	16010	16000	382
622	20250116	105300	1367637000	16000	15990	16000	15980	389
623	20250116	105200	1361414570	16000	15980	16000	15980	1020
624	20250116	105100	1345096560	15980	15970	15990	15970	126
625	20250116	105000	1343082990	15960	15940	15980	15940	84
626	20250116	104900	1341743000	15970	15970	15970	15970	1
627	20250116	104800	1341727030	15980	15990	15990	15980	35
628	20250116	104700	1341167430	15990	16020	16020	15990	788
629	20250116	104600	1328564710	16000	16020	16040	16000	692
630	20250116	104500	1317483370	16030	16030	16040	16030	603
631	20250116	104400	1307817260	16030	15990	16030	15990	2656
632	20250116	104300	1265295060	15980	15950	15990	15930	1338
633	20250116	104200	1243940500	15930	15930	15930	15930	106
634	20250116	104100	1242251920	15930	15930	15930	15930	56
635	20250116	104000	1241359840	15920	15920	15920	15910	95
636	20250116	103900	1239847870	15930	15980	15980	15910	155
637	20250116	103800	1237377430	15990	15990	15990	15990	402
638	20250116	103700	1230949450	15990	15980	15990	15970	163
639	20250116	103600	1228345020	15980	15980	15980	15980	58
640	20250116	103500	1227418180	15990	15980	15990	15970	255
641	20250116	103400	1223343420	15980	15980	15990	15970	207
642	20250116	103300	1220035590	15980	15910	15980	15910	683
643	20250116	103200	1209150210	15910	15870	15910	15860	820
644	20250116	103100	1196135960	15870	15880	15880	15870	138
645	20250116	103000	1193945170	15880	15870	15880	15860	420
646	20250116	102900	1187283220	15900	15910	15910	15900	87
647	20250116	102800	1185899890	15910	15880	15910	15870	74
648	20250116	102700	1184724670	15880	15890	15910	15860	450
649	20250116	102600	1177581400	15860	15960	15960	15860	235
650	20250116	102500	1173848250	15960	15970	15970	15960	36
651	20250116	102400	1173273340	15980	15980	15990	15970	1074
652	20250116	102300	1156112570	15990	15920	15990	15890	1023
653	20250116	102200	1139802120	15890	15940	15950	15890	120
654	20250116	102100	1137891640	15950	15940	15980	15940	329
655	20250116	102000	1132644120	15950	15860	15980	15850	599
656	20250116	101900	1123109920	15900	15940	15940	15890	548
657	20250116	101800	1114393450	16020	16000	16020	16000	360
658	20250116	101700	1108626440	16010	16040	16040	15950	389
659	20250116	101600	1102404820	16060	16030	16090	15940	2184
660	20250116	101500	1067455770	16090	15940	16100	15940	3381
661	20250116	101400	1013334450	15940	15840	15940	15840	4614
662	20250116	101300	940039190	15850	15830	15850	15800	1071
663	20250116	101200	923079930	15850	15850	15850	15820	368
664	20250116	101100	917254210	15850	15850	15850	15810	1751
665	20250116	101000	889520610	15850	15840	15850	15840	167
666	20250116	100900	886874170	15810	15810	15840	15790	1830
667	20250116	100800	857931370	15810	15810	15810	15810	1107
668	20250116	100700	840429700	15810	15700	15820	15700	5096
669	20250116	100600	760123840	15690	15670	15700	15660	2129
670	20250116	100500	726725960	15680	15680	15680	15670	383
671	20250116	100400	720722080	15680	15690	15690	15680	44
672	20250116	100300	720031930	15690	15670	15690	15660	286
673	20250116	100200	715548860	15670	15680	15680	15670	151
674	20250116	100100	713181190	15680	15710	15710	15660	1695
675	20250116	100000	686587220	15700	15700	15720	15700	1693
676	20250116	095900	660000090	15700	15690	15700	15680	2618
677	20250116	095800	618923270	15670	15640	15690	15640	2667
678	20250116	095700	577126280	15660	15660	15660	15660	1
679	20250116	095600	577110620	15650	15630	15650	15630	1311
680	20250116	095500	556605800	15630	15640	15640	15630	75
681	20250116	095400	555433500	15640	15640	15640	15640	76
682	20250116	095300	554244860	15640	15640	15640	15640	10
683	20250116	095200	554088460	15650	15640	15650	15640	470
684	20250116	095100	546734660	15640	15650	15650	15640	110
685	20250116	095000	545013600	15650	15640	15650	15640	1190
686	20250116	094900	526397000	15640	15640	15640	15620	89
687	20250116	094800	525006000	15640	15630	15640	15630	68
688	20250116	094700	523942920	15640	15640	15640	15640	261
689	20250116	094600	519860880	15640	15640	15640	15640	32
690	20250116	094500	519360400	15650	15660	15660	15650	17
691	20250116	094400	519094190	15660	15600	15670	15600	2115
692	20250116	094300	486031940	15600	15600	15600	15590	1026
693	20250116	094200	470026770	15550	15600	15600	15550	407
694	20250116	094100	463697770	15600	15600	15600	15600	562
695	20250116	094000	454930570	15600	15600	15600	15600	59
696	20250116	093900	454010170	15610	15550	15610	15550	306
697	20250116	093800	449233590	15620	15620	15620	15590	361
698	20250116	093700	443598560	15620	15550	15620	15550	2683
699	20250116	093600	401768730	15570	15570	15570	15570	10
700	20250116	093500	401613030	15570	15570	15570	15570	242
701	20250116	093400	397845090	15570	15550	15580	15540	1672
702	20250116	093300	371823740	15550	15540	15550	15540	75
703	20250116	093200	370657930	15550	15570	15570	15550	305
704	20250116	093100	365909340	15570	15570	15570	15530	110
705	20250116	093000	364198680	15570	15530	15570	15530	365
706	20250116	092900	358523630	15520	15520	15520	15520	0
707	20250116	092800	358523630	15520	15520	15520	15520	2
708	20250116	092700	358492590	15520	15540	15540	15520	149
709	20250116	092600	356179090	15540	15540	15540	15540	1023
710	20250116	092500	340281670	15540	15570	15570	15540	362
711	20250116	092400	334654630	15540	15560	15570	15540	1055
712	20250116	092300	318243750	15570	15530	15570	15530	204
713	20250116	092200	315075470	15510	15580	15580	15510	5
714	20250116	092100	314997710	15510	15540	15540	15510	642
715	20250116	092000	305033570	15540	15540	15540	15540	20
716	20250116	091900	304722770	15540	15590	15590	15540	227
717	20250116	091800	301194000	15590	15540	15590	15540	507
718	20250116	091700	293299170	15570	15570	15570	15570	50
719	20250116	091600	292520670	15570	15570	15570	15570	13
720	20250116	091500	292318260	15570	15560	15570	15530	64
721	20250116	091400	291322190	15580	15530	15580	15530	151
722	20250116	091300	288977110	15530	15580	15590	15520	972
723	20250116	091200	273845150	15580	15570	15580	15510	843
724	20250116	091100	260737540	15580	15490	15580	15490	97
725	20250116	091000	259227410	15490	15550	15590	15490	702
726	20250116	090900	248300150	15480	15530	15530	15470	784
727	20250116	090800	236128510	15520	15470	15520	15450	765
728	20250116	090700	224274220	15470	15530	15530	15470	241
729	20250116	090600	220539590	15530	15530	15530	15480	157
730	20250116	090500	218107280	15590	15430	15590	15430	63
731	20250116	090400	217129110	15480	15550	15600	15480	347
732	20250116	090300	211739320	15620	15620	15620	15620	0
733	20250116	090200	211739320	15620	15510	15630	15510	4532
734	20250116	090100	141118400	15510	15550	15640	15510	3599
735	20250116	090000	85047230	15550	15360	15550	15360	5508