KissMeData/314130/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	211000	1964264410	12770	12770	12770	12770	718
3	20240116	210900	1964264410	12770	12770	12770	12770	0
4	20240116	210800	1964264410	12770	12770	12770	12770	0
5	20240116	210700	1964264410	12770	12770	12770	12770	0
6	20240116	210600	1964264410	12770	12770	12770	12770	0
7	20240116	210500	1964264410	12770	12770	12770	12770	0
8	20240116	210400	1964264410	12770	12770	12770	12770	0
9	20240116	210300	1964264410	12770	12770	12770	12770	0
10	20240116	210200	1964264410	12770	12770	12770	12770	0
11	20240116	210100	1964264410	12770	12770	12770	12770	0
12	20240116	210000	1964264410	12770	12770	12770	12770	0
13	20240116	205900	1964264410	12770	12770	12770	12770	0
14	20240116	205800	1964264410	12770	12770	12770	12770	0
15	20240116	205700	1964264410	12770	12770	12770	12770	0
16	20240116	205600	1964264410	12770	12770	12770	12770	0
17	20240116	205500	1964264410	12770	12770	12770	12770	0
18	20240116	205400	1964264410	12770	12770	12770	12770	0
19	20240116	205300	1964264410	12770	12770	12770	12770	0
20	20240116	205200	1964264410	12770	12770	12770	12770	0
21	20240116	205100	1964264410	12770	12770	12770	12770	0
22	20240116	205000	1964264410	12770	12770	12770	12770	0
23	20240116	204900	1964264410	12770	12770	12770	12770	0
24	20240116	204800	1964264410	12770	12770	12770	12770	0
25	20240116	204700	1964264410	12770	12770	12770	12770	0
26	20240116	204600	1964264410	12770	12770	12770	12770	0
27	20240116	204500	1964264410	12770	12770	12770	12770	0
28	20240116	204400	1964264410	12770	12770	12770	12770	0
29	20240116	204300	1964264410	12770	12770	12770	12770	0
30	20240116	204200	1964264410	12770	12770	12770	12770	0
31	20240116	204100	1964264410	12770	12770	12770	12770	0
32	20240116	204000	1964264410	12770	12770	12770	12770	718
33	20240116	203900	1964264410	12770	12770	12770	12770	0
34	20240116	203800	1964264410	12770	12770	12770	12770	0
35	20240116	203700	1964264410	12770	12770	12770	12770	0
36	20240116	203600	1964264410	12770	12770	12770	12770	0
37	20240116	203500	1964264410	12770	12770	12770	12770	0
38	20240116	203400	1964264410	12770	12770	12770	12770	0
39	20240116	203300	1964264410	12770	12770	12770	12770	0
40	20240116	203200	1964264410	12770	12770	12770	12770	0
41	20240116	203100	1964264410	12770	12770	12770	12770	0
42	20240116	203000	1964264410	12770	12770	12770	12770	0
43	20240116	202900	1964264410	12770	12770	12770	12770	0
44	20240116	202800	1964264410	12770	12770	12770	12770	0
45	20240116	202700	1964264410	12770	12770	12770	12770	0
46	20240116	202600	1964264410	12770	12770	12770	12770	0
47	20240116	202500	1964264410	12770	12770	12770	12770	0
48	20240116	202400	1964264410	12770	12770	12770	12770	0
49	20240116	202300	1964264410	12770	12770	12770	12770	0
50	20240116	202200	1964264410	12770	12770	12770	12770	0
51	20240116	202100	1964264410	12770	12770	12770	12770	0
52	20240116	202000	1964264410	12770	12770	12770	12770	0
53	20240116	201900	1964264410	12770	12770	12770	12770	0
54	20240116	201800	1964264410	12770	12770	12770	12770	0
55	20240116	201700	1964264410	12770	12770	12770	12770	0
56	20240116	201600	1964264410	12770	12770	12770	12770	0
57	20240116	201500	1964264410	12770	12770	12770	12770	0
58	20240116	201400	1964264410	12770	12770	12770	12770	0
59	20240116	201300	1964264410	12770	12770	12770	12770	0
60	20240116	201200	1964264410	12770	12770	12770	12770	0
61	20240116	201100	1964264410	12770	12770	12770	12770	0
62	20240116	201000	1964264410	12770	12770	12770	12770	718
63	20240116	200900	1964264410	12770	12770	12770	12770	0
64	20240116	200800	1964264410	12770	12770	12770	12770	0
65	20240116	200700	1964264410	12770	12770	12770	12770	0
66	20240116	200600	1964264410	12770	12770	12770	12770	0
67	20240116	200500	1964264410	12770	12770	12770	12770	0
68	20240116	200400	1964264410	12770	12770	12770	12770	0
69	20240116	200300	1964264410	12770	12770	12770	12770	0
70	20240116	200200	1964264410	12770	12770	12770	12770	0
71	20240116	200100	1964264410	12770	12770	12770	12770	0
72	20240116	200000	1964264410	12770	12770	12770	12770	0
73	20240116	195900	1964264410	12770	12770	12770	12770	0
74	20240116	195800	1964264410	12770	12770	12770	12770	0
75	20240116	195700	1964264410	12770	12770	12770	12770	0
76	20240116	195600	1964264410	12770	12770	12770	12770	0
77	20240116	195500	1964264410	12770	12770	12770	12770	0
78	20240116	195400	1964264410	12770	12770	12770	12770	0
79	20240116	195300	1964264410	12770	12770	12770	12770	0
80	20240116	195200	1964264410	12770	12770	12770	12770	0
81	20240116	195100	1964264410	12770	12770	12770	12770	0
82	20240116	195000	1964264410	12770	12770	12770	12770	0
83	20240116	194900	1964264410	12770	12770	12770	12770	0
84	20240116	194800	1964264410	12770	12770	12770	12770	0
85	20240116	194700	1964264410	12770	12770	12770	12770	0
86	20240116	194600	1964264410	12770	12770	12770	12770	0
87	20240116	194500	1964264410	12770	12770	12770	12770	0
88	20240116	194400	1964264410	12770	12770	12770	12770	0
89	20240116	194300	1964264410	12770	12770	12770	12770	0
90	20240116	194200	1964264410	12770	12770	12770	12770	0
91	20240116	194100	1964264410	12770	12770	12770	12770	0
92	20240116	194000	1964264410	12770	12770	12770	12770	718
93	20240116	193900	1964264410	12770	12770	12770	12770	0
94	20240116	193800	1964264410	12770	12770	12770	12770	0
95	20240116	193700	1964264410	12770	12770	12770	12770	0
96	20240116	193600	1964264410	12770	12770	12770	12770	0
97	20240116	193500	1964264410	12770	12770	12770	12770	0
98	20240116	193400	1964264410	12770	12770	12770	12770	0
99	20240116	193300	1964264410	12770	12770	12770	12770	0
100	20240116	193200	1964264410	12770	12770	12770	12770	0
101	20240116	193100	1964264410	12770	12770	12770	12770	0
102	20240116	193000	1964264410	12770	12770	12770	12770	0
103	20240116	192900	1964264410	12770	12770	12770	12770	0
104	20240116	192800	1964264410	12770	12770	12770	12770	0
105	20240116	192700	1964264410	12770	12770	12770	12770	0
106	20240116	192600	1964264410	12770	12770	12770	12770	0
107	20240116	192500	1964264410	12770	12770	12770	12770	0
108	20240116	192400	1964264410	12770	12770	12770	12770	0
109	20240116	192300	1964264410	12770	12770	12770	12770	0
110	20240116	192200	1964264410	12770	12770	12770	12770	0
111	20240116	192100	1964264410	12770	12770	12770	12770	0
112	20240116	192000	1964264410	12770	12770	12770	12770	0
113	20240116	191900	1964264410	12770	12770	12770	12770	0
114	20240116	191800	1964264410	12770	12770	12770	12770	0
115	20240116	191700	1964264410	12770	12770	12770	12770	0
116	20240116	191600	1964264410	12770	12770	12770	12770	0
117	20240116	191500	1964264410	12770	12770	12770	12770	0
118	20240116	191400	1964264410	12770	12770	12770	12770	0
119	20240116	191300	1964264410	12770	12770	12770	12770	0
120	20240116	191200	1964264410	12770	12770	12770	12770	0
121	20240116	191100	1964264410	12770	12770	12770	12770	0
122	20240116	191000	1964264410	12770	12770	12770	12770	718
123	20240116	190900	1964264410	12770	12770	12770	12770	0
124	20240116	190800	1964264410	12770	12770	12770	12770	0
125	20240116	190700	1964264410	12770	12770	12770	12770	0
126	20240116	190600	1964264410	12770	12770	12770	12770	0
127	20240116	190500	1964264410	12770	12770	12770	12770	0
128	20240116	190400	1964264410	12770	12770	12770	12770	0
129	20240116	190300	1964264410	12770	12770	12770	12770	0
130	20240116	190200	1964264410	12770	12770	12770	12770	0
131	20240116	190100	1964264410	12770	12770	12770	12770	0
132	20240116	190000	1964264410	12770	12770	12770	12770	0
133	20240116	185900	1964264410	12770	12770	12770	12770	0
134	20240116	185800	1964264410	12770	12770	12770	12770	0
135	20240116	185700	1964264410	12770	12770	12770	12770	0
136	20240116	185600	1964264410	12770	12770	12770	12770	0
137	20240116	185500	1964264410	12770	12770	12770	12770	0
138	20240116	185400	1964264410	12770	12770	12770	12770	0
139	20240116	185300	1964264410	12770	12770	12770	12770	0
140	20240116	185200	1964264410	12770	12770	12770	12770	0
141	20240116	185100	1964264410	12770	12770	12770	12770	0
142	20240116	185000	1964264410	12770	12770	12770	12770	0
143	20240116	184900	1964264410	12770	12770	12770	12770	0
144	20240116	184800	1964264410	12770	12770	12770	12770	0
145	20240116	184700	1964264410	12770	12770	12770	12770	0
146	20240116	184600	1964264410	12770	12770	12770	12770	0
147	20240116	184500	1964264410	12770	12770	12770	12770	0
148	20240116	184400	1964264410	12770	12770	12770	12770	0
149	20240116	184300	1964264410	12770	12770	12770	12770	0
150	20240116	184200	1964264410	12770	12770	12770	12770	0
151	20240116	184100	1964264410	12770	12770	12770	12770	0
152	20240116	184000	1964264410	12770	12770	12770	12770	718
153	20240116	183900	1964264410	12770	12770	12770	12770	0
154	20240116	183800	1964264410	12770	12770	12770	12770	0
155	20240116	183700	1964264410	12770	12770	12770	12770	0
156	20240116	183600	1964264410	12770	12770	12770	12770	0
157	20240116	183500	1964264410	12770	12770	12770	12770	0
158	20240116	183400	1964264410	12770	12770	12770	12770	0
159	20240116	183300	1964264410	12770	12770	12770	12770	0
160	20240116	183200	1964264410	12770	12770	12770	12770	0
161	20240116	183100	1964264410	12770	12770	12770	12770	0
162	20240116	183000	1964264410	12770	12770	12770	12770	0
163	20240116	182900	1964264410	12770	12770	12770	12770	0
164	20240116	182800	1964264410	12770	12770	12770	12770	0
165	20240116	182700	1964264410	12770	12770	12770	12770	0
166	20240116	182600	1964264410	12770	12770	12770	12770	0
167	20240116	182500	1964264410	12770	12770	12770	12770	0
168	20240116	182400	1964264410	12770	12770	12770	12770	0
169	20240116	182300	1964264410	12770	12770	12770	12770	0
170	20240116	182200	1964264410	12770	12770	12770	12770	0
171	20240116	182100	1964264410	12770	12770	12770	12770	0
172	20240116	182000	1964264410	12770	12770	12770	12770	0
173	20240116	181900	1964264410	12770	12770	12770	12770	0
174	20240116	181800	1964264410	12770	12770	12770	12770	0
175	20240116	181700	1964264410	12770	12770	12770	12770	0
176	20240116	181600	1964264410	12770	12770	12770	12770	0
177	20240116	181500	1964264410	12770	12770	12770	12770	0
178	20240116	181400	1964264410	12770	12770	12770	12770	0
179	20240116	181300	1964264410	12770	12770	12770	12770	0
180	20240116	181200	1964264410	12770	12770	12770	12770	0
181	20240116	181100	1964264410	12770	12770	12770	12770	0
182	20240116	181000	1964264410	12770	12770	12770	12770	718
183	20240116	180900	1964264410	12770	12770	12770	12770	0
184	20240116	180800	1964264410	12770	12770	12770	12770	0
185	20240116	180700	1964264410	12770	12770	12770	12770	0
186	20240116	180600	1964264410	12770	12770	12770	12770	0
187	20240116	180500	1964264410	12770	12770	12770	12770	0
188	20240116	180400	1964264410	12770	12770	12770	12770	0
189	20240116	180300	1964264410	12770	12770	12770	12770	0
190	20240116	180200	1964264410	12770	12770	12770	12770	0
191	20240116	180100	1964264410	12770	12770	12770	12770	0
192	20240116	180000	1964264410	12770	12770	12770	12770	0
193	20240116	175900	1964264410	12770	12770	12770	12770	0
194	20240116	175800	1964264410	12770	12770	12770	12770	0
195	20240116	175700	1964264410	12770	12770	12770	12770	0
196	20240116	175600	1964264410	12770	12770	12770	12770	0
197	20240116	175500	1964264410	12770	12770	12770	12770	0
198	20240116	175400	1964264410	12770	12770	12770	12770	0
199	20240116	175300	1964264410	12770	12770	12770	12770	0
200	20240116	175200	1964264410	12770	12770	12770	12770	0
201	20240116	175100	1964264410	12770	12770	12770	12770	0
202	20240116	175000	1964264410	12770	12770	12770	12770	0
203	20240116	174900	1964264410	12770	12770	12770	12770	0
204	20240116	174800	1964264410	12770	12770	12770	12770	0
205	20240116	174700	1964264410	12770	12770	12770	12770	0
206	20240116	174600	1964264410	12770	12770	12770	12770	0
207	20240116	174500	1964264410	12770	12770	12770	12770	0
208	20240116	174400	1964264410	12770	12770	12770	12770	0
209	20240116	174300	1964264410	12770	12770	12770	12770	0
210	20240116	174200	1964264410	12770	12770	12770	12770	0
211	20240116	174100	1964264410	12770	12770	12770	12770	0
212	20240116	174000	1964264410	12770	12770	12770	12770	718
213	20240116	173900	1964264410	12770	12770	12770	12770	0
214	20240116	173800	1964264410	12770	12770	12770	12770	0
215	20240116	173700	1964264410	12770	12770	12770	12770	0
216	20240116	173600	1964264410	12770	12770	12770	12770	0
217	20240116	173500	1964264410	12770	12770	12770	12770	0
218	20240116	173400	1964264410	12770	12770	12770	12770	0
219	20240116	173300	1964264410	12770	12770	12770	12770	0
220	20240116	173200	1964264410	12770	12770	12770	12770	0
221	20240116	173100	1964264410	12770	12770	12770	12770	0
222	20240116	173000	1964264410	12770	12770	12770	12770	0
223	20240116	172900	1964264410	12770	12770	12770	12770	0
224	20240116	172800	1964264410	12770	12770	12770	12770	0
225	20240116	172700	1964264410	12770	12770	12770	12770	0
226	20240116	172600	1964264410	12770	12770	12770	12770	0
227	20240116	172500	1964264410	12770	12770	12770	12770	0
228	20240116	172400	1964264410	12770	12770	12770	12770	0
229	20240116	172300	1964264410	12770	12770	12770	12770	0
230	20240116	172200	1964264410	12770	12770	12770	12770	0
231	20240116	172100	1964264410	12770	12770	12770	12770	0
232	20240116	172000	1964264410	12770	12770	12770	12770	0
233	20240116	171900	1964264410	12770	12770	12770	12770	0
234	20240116	171800	1964264410	12770	12770	12770	12770	0
235	20240116	171700	1964264410	12770	12770	12770	12770	0
236	20240116	171600	1964264410	12770	12770	12770	12770	0
237	20240116	171500	1964264410	12770	12770	12770	12770	0
238	20240116	171400	1964264410	12770	12770	12770	12770	0
239	20240116	171300	1964264410	12770	12770	12770	12770	0
240	20240116	171200	1964264410	12770	12770	12770	12770	0
241	20240116	171100	1964264410	12770	12770	12770	12770	0
242	20240116	171000	1964264410	12770	12770	12770	12770	718
243	20240116	170900	1964264410	12770	12770	12770	12770	0
244	20240116	170800	1964264410	12770	12770	12770	12770	0
245	20240116	170700	1964264410	12770	12770	12770	12770	0
246	20240116	170600	1964264410	12770	12770	12770	12770	0
247	20240116	170500	1964264410	12770	12770	12770	12770	0
248	20240116	170400	1964264410	12770	12770	12770	12770	0
249	20240116	170300	1964264410	12770	12770	12770	12770	0
250	20240116	170200	1964264410	12770	12770	12770	12770	0
251	20240116	170100	1964264410	12770	12770	12770	12770	0
252	20240116	170000	1964264410	12770	12770	12770	12770	0
253	20240116	165900	1964264410	12770	12770	12770	12770	0
254	20240116	165800	1964264410	12770	12770	12770	12770	0
255	20240116	165700	1964264410	12770	12770	12770	12770	0
256	20240116	165600	1964264410	12770	12770	12770	12770	0
257	20240116	165500	1964264410	12770	12770	12770	12770	0
258	20240116	165400	1964264410	12770	12770	12770	12770	0
259	20240116	165300	1964264410	12770	12770	12770	12770	0
260	20240116	165200	1964264410	12770	12770	12770	12770	0
261	20240116	165100	1964264410	12770	12770	12770	12770	0
262	20240116	165000	1964264410	12770	12770	12770	12770	0
263	20240116	164900	1964264410	12770	12770	12770	12770	0
264	20240116	164800	1964264410	12770	12770	12770	12770	0
265	20240116	164700	1964264410	12770	12770	12770	12770	0
266	20240116	164600	1964264410	12770	12770	12770	12770	0
267	20240116	164500	1964264410	12770	12770	12770	12770	0
268	20240116	164400	1964264410	12770	12770	12770	12770	0
269	20240116	164300	1964264410	12770	12770	12770	12770	0
270	20240116	164200	1964264410	12770	12770	12770	12770	0
271	20240116	164100	1964264410	12770	12770	12770	12770	0
272	20240116	164000	1964264410	12770	12770	12770	12770	718
273	20240116	163900	1964264410	12770	12770	12770	12770	0
274	20240116	163800	1964264410	12770	12770	12770	12770	0
275	20240116	163700	1964264410	12770	12770	12770	12770	0
276	20240116	163600	1964264410	12770	12770	12770	12770	0
277	20240116	163500	1964264410	12770	12770	12770	12770	0
278	20240116	163400	1964264410	12770	12770	12770	12770	0
279	20240116	163300	1964264410	12770	12770	12770	12770	0
280	20240116	163200	1964264410	12770	12770	12770	12770	0
281	20240116	163100	1964264410	12770	12770	12770	12770	0
282	20240116	163000	1964264410	12770	12770	12770	12770	0
283	20240116	162900	1964264410	12770	12770	12770	12770	0
284	20240116	162800	1964264410	12770	12770	12770	12770	0
285	20240116	162700	1964264410	12770	12770	12770	12770	0
286	20240116	162600	1964264410	12770	12770	12770	12770	0
287	20240116	162500	1964264410	12770	12770	12770	12770	0
288	20240116	162400	1964264410	12770	12770	12770	12770	0
289	20240116	162300	1964264410	12770	12770	12770	12770	0
290	20240116	162200	1964264410	12770	12770	12770	12770	0
291	20240116	162100	1964264410	12770	12770	12770	12770	0
292	20240116	162000	1964264410	12770	12770	12770	12770	0
293	20240116	161900	1964264410	12770	12770	12770	12770	0
294	20240116	161800	1964264410	12770	12770	12770	12770	0
295	20240116	161700	1964264410	12770	12770	12770	12770	0
296	20240116	161600	1964264410	12770	12770	12770	12770	0
297	20240116	161500	1964264410	12770	12770	12770	12770	0
298	20240116	161400	1964264410	12770	12770	12770	12770	0
299	20240116	161300	1964264410	12770	12770	12770	12770	0
300	20240116	161200	1964264410	12770	12770	12770	12770	0
301	20240116	161100	1964264410	12770	12770	12770	12770	0
302	20240116	161000	1964264410	12770	12770	12770	12770	718
303	20240116	160900	1964264410	12770	12770	12770	12770	0
304	20240116	160800	1964264410	12770	12770	12770	12770	0
305	20240116	160700	1964264410	12770	12770	12770	12770	0
306	20240116	160600	1964264410	12770	12770	12770	12770	0
307	20240116	160500	1964264410	12770	12770	12770	12770	0
308	20240116	160400	1964264410	12770	12770	12770	12770	0
309	20240116	160300	1964264410	12770	12770	12770	12770	0
310	20240116	160200	1964264410	12770	12770	12770	12770	0
311	20240116	160100	1964264410	12770	12770	12770	12770	0
312	20240116	160000	1964264410	12770	12770	12770	12770	0
313	20240116	155900	1964264410	12770	12770	12770	12770	0
314	20240116	155800	1964264410	12770	12770	12770	12770	0
315	20240116	155700	1964264410	12770	12770	12770	12770	0
316	20240116	155600	1964264410	12770	12770	12770	12770	0
317	20240116	155500	1964264410	12770	12770	12770	12770	0
318	20240116	155400	1964264410	12770	12770	12770	12770	0
319	20240116	155300	1964264410	12770	12770	12770	12770	0
320	20240116	155200	1964264410	12770	12770	12770	12770	0
321	20240116	155100	1964264410	12770	12770	12770	12770	0
322	20240116	155000	1964264410	12770	12770	12770	12770	0
323	20240116	154900	1964264410	12770	12770	12770	12770	0
324	20240116	154800	1964264410	12770	12770	12770	12770	0
325	20240116	154700	1964264410	12770	12770	12770	12770	0
326	20240116	154600	1964264410	12770	12770	12770	12770	0
327	20240116	154500	1964264410	12770	12770	12770	12770	0
328	20240116	154400	1964264410	12770	12770	12770	12770	0
329	20240116	154300	1964264410	12770	12770	12770	12770	0
330	20240116	154200	1964264410	12770	12770	12770	12770	0
331	20240116	154100	1964264410	12770	12770	12770	12770	0
332	20240116	154000	1964264410	12770	12770	12770	12770	718
333	20240116	153900	1964264410	12770	12770	12770	12770	0
334	20240116	153800	1964264410	12770	12770	12770	12770	0
335	20240116	153700	1964264410	12770	12770	12770	12770	0
336	20240116	153600	1964264410	12770	12770	12770	12770	0
337	20240116	153500	1964264410	12770	12770	12770	12770	0
338	20240116	153400	1964264410	12770	12770	12770	12770	0
339	20240116	153300	1964264410	12770	12770	12770	12770	0
340	20240116	153200	1964264410	12770	12770	12770	12770	0
341	20240116	153100	1964264410	12770	12770	12770	12770	0
342	20240116	153000	1964264410	12770	12770	12770	12770	718
343	20240116	152900	1955095550	12840	12840	12840	12840	0
344	20240116	152800	1955095550	12840	12840	12840	12840	0
345	20240116	152700	1955095550	12840	12840	12840	12840	0
346	20240116	152600	1955095550	12840	12840	12840	12840	0
347	20240116	152500	1955095550	12840	12840	12840	12840	0
348	20240116	152400	1955095550	12840	12840	12840	12840	0
349	20240116	152300	1955095550	12840	12840	12840	12840	0
350	20240116	152200	1955095550	12840	12840	12840	12840	0
351	20240116	152100	1955095550	12840	12840	12840	12840	0
352	20240116	152000	1955095550	12840	12840	12840	12840	0
353	20240116	151900	1955095550	12840	12770	12840	12770	46
354	20240116	151800	1954506320	12760	12830	12830	12760	104
355	20240116	151700	1953174990	12820	12800	12820	12800	297
356	20240116	151600	1949372390	12760	12770	12770	12760	52
357	20240116	151500	1948708770	12760	12760	12800	12760	101
358	20240116	151400	1947417050	12750	12750	12750	12750	0
359	20240116	151300	1947417050	12750	12750	12750	12750	43
360	20240116	151200	1946868800	12810	12810	12810	12810	61
361	20240116	151100	1946087390	12730	12750	12750	12730	49
362	20240116	151000	1945463220	12810	12790	12810	12790	18
363	20240116	150900	1945232980	12790	12780	12790	12780	14
364	20240116	150800	1945053930	12720	12760	12760	12720	55
365	20240116	150700	1944352570	12770	12760	12770	12760	751
366	20240116	150600	1934763850	12760	12760	12760	12760	55
367	20240116	150500	1934062050	12760	12740	12780	12740	991
368	20240116	150400	1921429730	12750	12770	12770	12750	140
369	20240116	150300	1919644430	12770	12790	12790	12770	293
370	20240116	150200	1915901770	12790	12790	12790	12790	10
371	20240116	150100	1915773870	12780	12790	12790	12780	52
372	20240116	150000	1915108840	12810	12810	12810	12810	30
373	20240116	145900	1914724540	12810	12810	12810	12810	0
374	20240116	145800	1914724540	12810	12810	12810	12790	539
375	20240116	145700	1907824990	12820	12820	12820	12820	239
376	20240116	145600	1904761010	12800	12800	12800	12800	187
377	20240116	145500	1902367410	12800	12800	12800	12800	134
378	20240116	145400	1900652210	12800	12800	12800	12800	16
379	20240116	145300	1900447410	12800	12800	12800	12800	407
380	20240116	145200	1895237810	12810	12810	12810	12810	145
381	20240116	145100	1893380360	12810	12810	12810	12810	0
382	20240116	145000	1893380360	12810	12810	12810	12810	60
383	20240116	144900	1892611760	12810	12800	12810	12800	9
384	20240116	144800	1892496480	12810	12810	12820	12810	252
385	20240116	144700	1889267840	12810	12800	12810	12800	14
386	20240116	144600	1889088630	12800	12800	12800	12800	272
387	20240116	144500	1885607030	12800	12800	12810	12800	73
388	20240116	144400	1884672510	12800	12800	12800	12800	0
389	20240116	144300	1884672510	12800	12800	12800	12800	36
390	20240116	144200	1884211710	12810	12810	12810	12810	0
391	20240116	144100	1884211710	12810	12810	12810	12810	454
392	20240116	144000	1878395970	12810	12800	12810	12800	152
393	20240116	143900	1876449730	12800	12800	12800	12800	0
394	20240116	143800	1876449730	12800	12810	12820	12800	158
395	20240116	143700	1874425850	12800	12810	12810	12800	90
396	20240116	143600	1873273750	12810	12800	12810	12800	159
397	20240116	143500	1871237750	12800	12820	12820	12800	166
398	20240116	143400	1869111730	12820	12820	12820	12820	0
399	20240116	143300	1869111730	12820	12820	12820	12820	95
400	20240116	143200	1867893830	12820	12820	12820	12820	4
401	20240116	143100	1867842550	12810	12810	12810	12810	0
402	20240116	143000	1867842550	12810	12810	12810	12810	0
403	20240116	142900	1867842550	12810	12810	12810	12810	0
404	20240116	142800	1867842550	12810	12840	12850	12810	118
405	20240116	142700	1866328650	12850	12850	12850	12850	100
406	20240116	142600	1865043650	12820	12800	12820	12800	148
407	20240116	142500	1863146390	12800	12800	12800	12800	0
408	20240116	142400	1863146390	12800	12800	12800	12800	3
409	20240116	142300	1863107990	12810	12810	12810	12810	0
410	20240116	142200	1863107990	12810	12810	12810	12810	0
411	20240116	142100	1863107990	12810	12810	12810	12810	0
412	20240116	142000	1863107990	12810	12800	12810	12800	337
413	20240116	141900	1858793430	12790	12790	12790	12720	214
414	20240116	141800	1856062470	12780	12780	12780	12780	0
415	20240116	141700	1856062470	12780	12780	12780	12780	66
416	20240116	141600	1855218990	12790	12790	12790	12790	2
417	20240116	141500	1855193410	12720	12720	12720	12720	0
418	20240116	141400	1855193410	12720	12810	12810	12710	1396
419	20240116	141300	1837418080	12720	12800	12800	12720	74
420	20240116	141200	1836471760	12720	12720	12720	12720	173
421	20240116	141100	1834271200	12720	12790	12790	12720	778
422	20240116	141000	1824359660	12810	12810	12810	12810	1
423	20240116	140900	1824346850	12730	12760	12760	12730	1100
424	20240116	140800	1810330040	12740	12810	12810	12730	2700
425	20240116	140700	1775873650	12810	12850	12850	12800	601
426	20240116	140600	1768173500	12850	12890	12940	12850	609
427	20240116	140500	1760342040	12990	12950	12990	12890	526
428	20240116	140400	1753557800	12950	12950	12950	12890	582
429	20240116	140300	1746045450	12950	12950	12950	12950	161
430	20240116	140200	1743960500	12950	12960	12960	12950	183
431	20240116	140100	1741589220	13020	13020	13020	13020	10
432	20240116	140000	1741459020	13020	13000	13020	13000	361
433	20240116	135900	1736762760	13000	12940	13000	12910	560
434	20240116	135800	1729519670	12940	13000	13000	12940	500
435	20240116	135700	1723048630	13040	13040	13040	13040	0
436	20240116	135600	1723048630	13040	13050	13050	12960	372
437	20240116	135500	1718194130	13060	12970	13060	12970	1566
438	20240116	135400	1697774450	12940	12970	12970	12940	66
439	20240116	135300	1696919810	12970	12970	12970	12970	5
440	20240116	135200	1696854960	12980	12980	12980	12980	1
441	20240116	135100	1696841980	12940	12960	12960	12940	86
442	20240116	135000	1695728780	12980	12970	12980	12970	68
443	20240116	134900	1694846790	12970	12980	12980	12970	7
444	20240116	134800	1694755940	12970	12960	12970	12960	229
445	20240116	134700	1691786770	12970	12970	12970	12970	1
446	20240116	134600	1691773800	12960	12960	12960	12960	4
447	20240116	134500	1691721960	12970	12970	12970	12970	0
448	20240116	134400	1691721960	12970	12970	12970	12970	34
449	20240116	134300	1691280980	12970	12970	12970	12970	100
450	20240116	134200	1689983980	12980	12980	12980	12980	0
451	20240116	134100	1689983980	12980	12920	12980	12920	3
452	20240116	134000	1689945100	12910	13000	13000	12910	265
453	20240116	133900	1686513360	13000	13000	13000	13000	102
454	20240116	133800	1685187360	13050	13050	13050	13050	2
455	20240116	133700	1685161260	13000	13010	13010	13000	375
456	20240116	133600	1680286210	13060	13000	13060	13000	16
457	20240116	133500	1680078090	13080	13060	13080	13050	1256
458	20240116	133400	1663686170	13090	13060	13090	13060	8
459	20240116	133300	1663581510	13060	13100	13100	13060	5
460	20240116	133200	1663516100	13050	13110	13110	13050	2
461	20240116	133100	1663489940	13120	13050	13120	13050	2146
462	20240116	133000	1635421190	13050	13030	13050	13030	504
463	20240116	132900	1628845520	13060	13060	13060	13060	0
464	20240116	132800	1628845520	13060	13030	13060	12980	386
465	20240116	132700	1623810090	13050	13040	13050	12970	1379
466	20240116	132600	1605921800	13040	13040	13040	13040	721
467	20240116	132500	1596519960	13060	13060	13060	13060	0
468	20240116	132400	1596519960	13060	13000	13060	12960	204
469	20240116	132300	1593873320	13080	13090	13090	13080	644
470	20240116	132200	1585449510	13090	12990	13090	12990	4684
471	20240116	132100	1524430680	12980	12960	12980	12960	421
472	20240116	132000	1518968890	12950	12930	12950	12930	712
473	20240116	131900	1509760250	12940	12930	12940	12930	53
474	20240116	131800	1509074930	12930	12930	12930	12910	79
475	20240116	131700	1508053860	12910	12900	12910	12900	20
476	20240116	131600	1507795810	12900	12870	12900	12870	212
477	20240116	131500	1505062410	12870	12880	12880	12860	192
478	20240116	131400	1502590700	12880	12830	12880	12830	1055
479	20240116	131300	1489027770	12830	12770	12830	12770	972
480	20240116	131200	1476597550	12760	12760	12760	12760	35
481	20240116	131100	1476150950	12750	12720	12750	12720	157
482	20240116	131000	1474149790	12720	12710	12720	12710	70
483	20240116	130900	1473260070	12720	12720	12720	12720	0
484	20240116	130800	1473260070	12720	12720	12720	12720	0
485	20240116	130700	1473260070	12720	12710	12720	12710	84
486	20240116	130600	1472191930	12730	12730	12730	12730	0
487	20240116	130500	1472191930	12730	12730	12730	12730	0
488	20240116	130400	1472191930	12730	12730	12730	12730	0
489	20240116	130300	1472191930	12730	12730	12730	12730	121
490	20240116	130200	1470651600	12720	12720	12720	12720	30
491	20240116	130100	1470270000	12750	12750	12750	12750	0
492	20240116	130000	1470270000	12750	12750	12750	12750	0
493	20240116	125900	1470270000	12750	12750	12750	12750	0
494	20240116	125800	1470270000	12750	12730	12750	12730	2
495	20240116	125700	1470244520	12720	12730	12730	12700	1133
496	20240116	125600	1455849420	12730	12730	12730	12730	2
497	20240116	125500	1455823960	12740	12740	12740	12740	1
498	20240116	125400	1455811220	12750	12750	12750	12750	5
499	20240116	125300	1455747470	12760	12760	12760	12760	0
500	20240116	125200	1455747470	12760	12760	12760	12760	1
501	20240116	125100	1455734710	12760	12760	12760	12760	301
502	20240116	125000	1451893950	12710	12710	12710	12710	0
503	20240116	124900	1451893950	12710	12710	12710	12710	97
504	20240116	124800	1450661080	12710	12710	12710	12710	2
505	20240116	124700	1450635660	12700	12700	12700	12700	47
506	20240116	124600	1450038760	12700	12700	12700	12700	0
507	20240116	124500	1450038760	12700	12700	12700	12700	0
508	20240116	124400	1450038760	12700	12700	12700	12700	61
509	20240116	124300	1449264060	12710	12710	12710	12710	0
510	20240116	124200	1449264060	12710	12710	12710	12700	30
511	20240116	124100	1448882820	12720	12720	12720	12720	0
512	20240116	124000	1448882820	12720	12720	12720	12720	0
513	20240116	123900	1448882820	12720	12720	12720	12720	0
514	20240116	123800	1448882820	12720	12700	12720	12700	178
515	20240116	123700	1446620020	12690	12690	12690	12690	0
516	20240116	123600	1446620020	12690	12690	12690	12690	0
517	20240116	123500	1446620020	12690	12690	12690	12690	0
518	20240116	123400	1446620020	12690	12690	12690	12690	282
519	20240116	123300	1443041440	12670	12670	12670	12670	31
520	20240116	123200	1442648670	12670	12690	12690	12670	124
521	20240116	123100	1441076870	12690	12690	12690	12690	0
522	20240116	123000	1441076870	12690	12750	12770	12690	1596
523	20240116	122900	1420709120	12780	12780	12780	12780	0
524	20240116	122800	1420709120	12780	12680	12780	12680	218
525	20240116	122700	1417941010	12680	12660	12680	12660	834
526	20240116	122600	1407381870	12660	12660	12660	12660	34
527	20240116	122500	1406951430	12650	12650	12650	12650	102
528	20240116	122400	1405661130	12640	12620	12640	12620	228
529	20240116	122300	1402779870	12610	12600	12610	12600	26
530	20240116	122200	1402452170	12600	12600	12600	12600	44
531	20240116	122100	1401897770	12600	12600	12600	12600	0
532	20240116	122000	1401897770	12600	12600	12600	12600	0
533	20240116	121900	1401897770	12600	12600	12600	12600	61
534	20240116	121800	1401129170	12600	12600	12600	12600	77
535	20240116	121700	1400158970	12610	12610	12610	12610	25
536	20240116	121600	1399843720	12600	12600	12600	12600	22
537	20240116	121500	1399566520	12600	12600	12600	12600	63
538	20240116	121400	1398772720	12600	12600	12600	12600	0
539	20240116	121300	1398772720	12600	12590	12600	12590	186
540	20240116	121200	1396430970	12580	12580	12580	12580	148
541	20240116	121100	1394569130	12580	12580	12580	12580	0
542	20240116	121000	1394569130	12580	12580	12580	12580	2
543	20240116	120900	1394543970	12570	12570	12570	12570	49
544	20240116	120800	1393928040	12570	12570	12570	12570	0
545	20240116	120700	1393928040	12570	12570	12570	12570	47
546	20240116	120600	1393337250	12570	12570	12570	12570	16
547	20240116	120500	1393136130	12570	12570	12570	12570	1
548	20240116	120400	1393123560	12560	12560	12560	12560	155
549	20240116	120300	1391176760	12570	12570	12570	12570	30
550	20240116	120200	1390799660	12570	12570	12570	12570	51
551	20240116	120100	1390158590	12560	12560	12560	12560	0
552	20240116	120000	1390158590	12560	12570	12570	12560	143
553	20240116	115900	1388362440	12590	12590	12590	12590	0
554	20240116	115800	1388362440	12590	12590	12590	12590	2
555	20240116	115700	1388337260	12580	12580	12580	12580	39
556	20240116	115600	1387846640	12590	12590	12590	12590	0
557	20240116	115500	1387846640	12590	12540	12590	12540	126
558	20240116	115400	1386265870	12520	12520	12520	12520	0
559	20240116	115300	1386265870	12520	12520	12520	12520	0
560	20240116	115200	1386265870	12520	12620	12620	12520	621
561	20240116	115100	1378483180	12650	12650	12650	12650	1
562	20240116	115000	1378470530	12500	12600	12600	12500	3000
563	20240116	114900	1340869930	12600	12650	12650	12600	1049
564	20240116	114800	1327630350	12660	12660	12660	12650	16
565	20240116	114700	1327427860	12650	12670	12670	12650	138
566	20240116	114600	1325680600	12660	12660	12660	12660	82
567	20240116	114500	1324642480	12670	12670	12670	12670	0
568	20240116	114400	1324642480	12670	12680	12690	12670	403
569	20240116	114300	1319536400	12690	12680	12690	12680	28
570	20240116	114200	1319181330	12680	12680	12680	12680	236
571	20240116	114100	1316188850	12680	12690	12690	12680	38
572	20240116	114000	1315707000	12680	12690	12690	12680	106
573	20240116	113900	1314362160	12690	12680	12690	12680	87
574	20240116	113800	1313258630	12690	12680	12690	12680	60
575	20240116	113700	1312497810	12690	12690	12700	12690	412
576	20240116	113600	1307269510	12690	12710	12710	12690	1072
577	20240116	113500	1293655340	12710	12720	12720	12710	34
578	20240116	113400	1293222900	12720	12720	12720	12720	53
579	20240116	113300	1292548740	12730	12730	12730	12730	0
580	20240116	113200	1292548740	12730	12730	12730	12730	230
581	20240116	113100	1289620840	12730	12730	12730	12730	1
582	20240116	113000	1289608110	12740	12740	12740	12740	231
583	20240116	112900	1286665170	12750	12760	12770	12750	1387
584	20240116	112800	1268971890	12770	12770	12770	12770	0
585	20240116	112700	1268971890	12770	12770	12770	12770	0
586	20240116	112600	1268971890	12770	12770	12770	12770	30
587	20240116	112500	1268588790	12780	12770	12780	12770	63
588	20240116	112400	1267784240	12770	12770	12770	12770	2
589	20240116	112300	1267758700	12770	12770	12770	12770	0
590	20240116	112200	1267758700	12770	12770	12770	12770	50
591	20240116	112100	1267120200	12770	12770	12770	12770	311
592	20240116	112000	1263148730	12780	12780	12780	12780	82
593	20240116	111900	1262100770	12780	12780	12780	12780	152
594	20240116	111800	1260158210	12790	12790	12790	12780	247
595	20240116	111700	1257000650	12800	12790	12800	12790	56
596	20240116	111600	1256284400	12790	12800	12800	12790	324
597	20240116	111500	1252140390	12800	12790	12800	12790	25
598	20240116	111400	1251820490	12800	12800	12800	12800	145
599	20240116	111300	1249964490	12810	12810	12810	12810	0
600	20240116	111200	1249964490	12810	12810	12810	12810	56
601	20240116	111100	1249247130	12820	12820	12830	12820	109
602	20240116	111000	1247849360	12820	12810	12820	12810	62
603	20240116	110900	1247054740	12810	12800	12810	12800	76
604	20240116	110800	1246081730	12810	12810	12810	12810	0
605	20240116	110700	1246081730	12810	12810	12810	12810	47
606	20240116	110600	1245479660	12800	12800	12800	12800	144
607	20240116	110500	1243636460	12790	12790	12790	12790	18
608	20240116	110400	1243406240	12790	12790	12790	12790	41
609	20240116	110300	1242881850	12800	12800	12800	12800	5
610	20240116	110200	1242817850	12780	12770	12780	12770	106
611	20240116	110100	1241463260	12770	12770	12770	12770	50
612	20240116	110000	1240824760	12780	12780	12780	12780	26
613	20240116	105900	1240492480	12790	12780	12790	12780	27
614	20240116	105800	1240147400	12800	12780	12800	12780	30
615	20240116	105700	1239763800	12780	12780	12780	12780	135
616	20240116	105600	1238038500	12770	12770	12770	12770	35
617	20240116	105500	1237591550	12760	12760	12760	12760	0
618	20240116	105400	1237591550	12760	12760	12760	12760	94
619	20240116	105300	1236392110	12780	12780	12780	12780	1
620	20240116	105200	1236379330	12780	12780	12780	12780	0
621	20240116	105100	1236379330	12780	12780	12780	12780	211
622	20240116	105000	1233682750	12810	12780	12810	12780	53
623	20240116	104900	1233005340	12730	12730	12730	12730	0
624	20240116	104800	1233005340	12730	12730	12730	12730	0
625	20240116	104700	1233005340	12730	12730	12730	12730	80
626	20240116	104600	1231986940	12740	12730	12740	12730	174
627	20240116	104500	1229771120	12740	12740	12740	12740	20
628	20240116	104400	1229516320	12810	12810	12810	12810	0
629	20240116	104300	1229516320	12810	12800	12810	12800	34
630	20240116	104200	1229080790	12740	12740	12740	12740	1
631	20240116	104100	1229068050	12800	12800	12810	12800	803
632	20240116	104000	1218789640	12780	12780	12780	12780	221
633	20240116	103900	1215965260	12780	12780	12780	12780	1
634	20240116	103800	1215952480	12750	12750	12750	12750	47
635	20240116	103700	1215353230	12750	12750	12750	12750	0
636	20240116	103600	1215353230	12750	12750	12750	12750	178
637	20240116	103500	1213083730	12700	12680	12700	12680	245
638	20240116	103400	1209975310	12690	12690	12690	12690	0
639	20240116	103300	1209975310	12690	12690	12690	12670	92
640	20240116	103200	1208809630	12660	12630	12660	12630	116
641	20240116	103100	1207343420	12590	12580	12590	12580	420
642	20240116	103000	1202059670	12590	12650	12650	12590	1159
643	20240116	102900	1187404260	12650	12700	12700	12650	746
644	20240116	102800	1177941050	12690	12700	12700	12690	80
645	20240116	102700	1176925600	12700	12690	12700	12690	544
646	20240116	102600	1170022200	12670	12670	12670	12670	57
647	20240116	102500	1169300010	12680	12750	12750	12680	3885
648	20240116	102400	1119909610	12760	12760	12760	12760	190
649	20240116	102300	1117485210	12760	12800	12800	12760	1873
650	20240116	102200	1093530590	12820	12820	12820	12820	0
651	20240116	102100	1093530590	12820	12880	12880	12820	6
652	20240116	102000	1093453490	12870	12860	12870	12860	684
653	20240116	101900	1084652320	12860	12860	12860	12860	0
654	20240116	101800	1084652320	12860	12860	12860	12860	1
655	20240116	101700	1084639460	12880	12880	12880	12880	38
656	20240116	101600	1084150020	12800	12800	12800	12800	0
657	20240116	101500	1084150020	12800	12870	12880	12800	79
658	20240116	101400	1083132800	12880	12880	12880	12880	9
659	20240116	101300	1083016880	12890	12890	12890	12890	9
660	20240116	101200	1082900870	12890	12860	12890	12860	10
661	20240116	101100	1082772120	12860	12800	12860	12800	348
662	20240116	101000	1078311440	12830	12820	12830	12820	85
663	20240116	100900	1077221390	12820	12780	12820	12780	410
664	20240116	100800	1071970770	12760	12760	12760	12760	21
665	20240116	100700	1071702810	12770	12770	12770	12770	100
666	20240116	100600	1070425810	12820	12780	12820	12760	180
667	20240116	100500	1068127530	12860	12790	12860	12790	10
668	20240116	100400	1067999260	12770	12770	12770	12770	159
669	20240116	100300	1065968830	12790	12830	12830	12790	487
670	20240116	100200	1059734390	12840	12840	12840	12840	417
671	20240116	100100	1054380110	12890	12900	12900	12890	1040
672	20240116	100000	1040964120	12900	12900	12900	12900	164
673	20240116	095900	1038848520	12830	12890	13000	12830	4324
674	20240116	095800	982659310	12820	12910	12910	12820	354
675	20240116	095700	978101440	12920	12920	12920	12920	78
676	20240116	095600	977093680	13000	13000	13000	13000	191
677	20240116	095500	974610680	13010	13020	13020	13000	366
678	20240116	095400	969847810	13020	12920	13020	12920	688
679	20240116	095300	960922470	12900	12940	12940	12900	582
680	20240116	095200	953407290	12930	12800	12930	12800	1105
681	20240116	095100	939193540	12800	12840	12840	12800	81
682	20240116	095000	938155980	12850	12830	12850	12800	544
683	20240116	094900	931187900	12810	12830	12830	12810	659
684	20240116	094800	922737290	12830	12860	12860	12830	2521
685	20240116	094700	890349420	12860	12900	12900	12860	115
686	20240116	094600	888870300	12860	12890	12900	12860	406
687	20240116	094500	883647040	12900	12880	12920	12880	360
688	20240116	094400	879006360	12870	12860	12890	12860	432
689	20240116	094300	873444780	12860	12890	12890	12860	1643
690	20240116	094200	852293630	12920	12920	12920	12920	2
691	20240116	094100	852267790	12920	12930	12930	12880	2720
692	20240116	094000	817170470	12930	12930	12950	12930	246
693	20240116	093900	813989570	12920	12920	12920	12920	0
694	20240116	093800	813989570	12920	13000	13000	12920	7
695	20240116	093700	813898650	13000	12950	13000	12950	110
696	20240116	093600	812470200	13000	12970	13000	12970	500
697	20240116	093500	805977500	12910	13000	13000	12910	15
698	20240116	093400	805783760	12980	12980	12980	12980	250
699	20240116	093300	802538760	12980	12980	12980	12980	43
700	20240116	093200	801980620	12980	12940	12990	12900	434
701	20240116	093100	796349990	12900	12900	12900	12900	46
702	20240116	093000	795756590	12900	12900	12900	12900	1
703	20240116	092900	795743690	12950	12940	12950	12900	1307
704	20240116	092800	778879700	12940	12940	12950	12940	175
705	20240116	092700	776615150	12950	12960	12960	12950	182
706	20240116	092600	774257980	12960	12950	12980	12950	364
707	20240116	092500	769538320	12940	12930	12940	12930	415
708	20240116	092400	764171120	12940	12980	12980	12940	122
709	20240116	092300	762589560	12980	12910	12980	12900	384
710	20240116	092200	757632060	13020	12960	13020	12930	585
711	20240116	092100	750056560	13060	12960	13060	12960	635
712	20240116	092000	741801420	12960	12940	12960	12940	74
713	20240116	091900	740842400	12940	13000	13000	12940	860
714	20240116	091800	729662820	13100	13010	13100	13000	1575
715	20240116	091700	709172730	13010	13010	13130	13000	476
716	20240116	091600	702981540	13130	13000	13130	13000	1258
717	20240116	091500	686525080	13000	13100	13100	13000	3328
718	20240116	091400	643093850	13150	13150	13210	13050	1150
719	20240116	091300	627994900	13150	13220	13230	13150	1801
720	20240116	091200	604230030	13230	13090	13230	13090	8743
721	20240116	091100	489119950	13080	12900	13080	12900	3719
722	20240116	091000	440677140	12900	13010	13020	12900	2266
723	20240116	090900	411196530	13000	13010	13020	12870	1390
724	20240116	090800	393126630	12900	13050	13050	12870	1161
725	20240116	090700	378092970	13050	13000	13090	12910	1363
726	20240116	090600	360374960	13100	12920	13100	12810	3595
727	20240116	090500	313726250	12920	13180	13180	12920	3778
728	20240116	090400	264487500	13100	13100	13200	13100	1921
729	20240116	090300	239235370	13100	13140	13270	13100	7420
730	20240116	090200	141324970	13130	13050	13190	12900	3161
731	20240116	090100	99923800	13140	12750	13150	12750	7305
732	20240116	090000	5775740	12790	12650	12790	12650	456