KissMeData/396470/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	213000	4145446260	9750	9750	9750	9750	8408
3	20240109	212900	4145446260	9750	9750	9750	9750	0
4	20240109	212800	4145446260	9750	9750	9750	9750	0
5	20240109	212700	4145446260	9750	9750	9750	9750	0
6	20240109	212600	4145446260	9750	9750	9750	9750	0
7	20240109	212500	4145446260	9750	9750	9750	9750	0
8	20240109	212400	4145446260	9750	9750	9750	9750	0
9	20240109	212300	4145446260	9750	9750	9750	9750	0
10	20240109	212200	4145446260	9750	9750	9750	9750	0
11	20240109	212100	4145446260	9750	9750	9750	9750	0
12	20240109	212000	4145446260	9750	9750	9750	9750	0
13	20240109	211900	4145446260	9750	9750	9750	9750	0
14	20240109	211800	4145446260	9750	9750	9750	9750	0
15	20240109	211700	4145446260	9750	9750	9750	9750	0
16	20240109	211600	4145446260	9750	9750	9750	9750	0
17	20240109	211500	4145446260	9750	9750	9750	9750	0
18	20240109	211400	4145446260	9750	9750	9750	9750	0
19	20240109	211300	4145446260	9750	9750	9750	9750	0
20	20240109	211200	4145446260	9750	9750	9750	9750	0
21	20240109	211100	4145446260	9750	9750	9750	9750	0
22	20240109	211000	4145446260	9750	9750	9750	9750	0
23	20240109	210900	4145446260	9750	9750	9750	9750	0
24	20240109	210800	4145446260	9750	9750	9750	9750	0
25	20240109	210700	4145446260	9750	9750	9750	9750	0
26	20240109	210600	4145446260	9750	9750	9750	9750	0
27	20240109	210500	4145446260	9750	9750	9750	9750	0
28	20240109	210400	4145446260	9750	9750	9750	9750	0
29	20240109	210300	4145446260	9750	9750	9750	9750	0
30	20240109	210200	4145446260	9750	9750	9750	9750	0
31	20240109	210100	4145446260	9750	9750	9750	9750	0
32	20240109	210000	4145446260	9750	9750	9750	9750	8408
33	20240109	205900	4145446260	9750	9750	9750	9750	0
34	20240109	205800	4145446260	9750	9750	9750	9750	0
35	20240109	205700	4145446260	9750	9750	9750	9750	0
36	20240109	205600	4145446260	9750	9750	9750	9750	0
37	20240109	205500	4145446260	9750	9750	9750	9750	0
38	20240109	205400	4145446260	9750	9750	9750	9750	0
39	20240109	205300	4145446260	9750	9750	9750	9750	0
40	20240109	205200	4145446260	9750	9750	9750	9750	0
41	20240109	205100	4145446260	9750	9750	9750	9750	0
42	20240109	205000	4145446260	9750	9750	9750	9750	0
43	20240109	204900	4145446260	9750	9750	9750	9750	0
44	20240109	204800	4145446260	9750	9750	9750	9750	0
45	20240109	204700	4145446260	9750	9750	9750	9750	0
46	20240109	204600	4145446260	9750	9750	9750	9750	0
47	20240109	204500	4145446260	9750	9750	9750	9750	0
48	20240109	204400	4145446260	9750	9750	9750	9750	0
49	20240109	204300	4145446260	9750	9750	9750	9750	0
50	20240109	204200	4145446260	9750	9750	9750	9750	0
51	20240109	204100	4145446260	9750	9750	9750	9750	0
52	20240109	204000	4145446260	9750	9750	9750	9750	0
53	20240109	203900	4145446260	9750	9750	9750	9750	0
54	20240109	203800	4145446260	9750	9750	9750	9750	0
55	20240109	203700	4145446260	9750	9750	9750	9750	0
56	20240109	203600	4145446260	9750	9750	9750	9750	0
57	20240109	203500	4145446260	9750	9750	9750	9750	0
58	20240109	203400	4145446260	9750	9750	9750	9750	0
59	20240109	203300	4145446260	9750	9750	9750	9750	0
60	20240109	203200	4145446260	9750	9750	9750	9750	0
61	20240109	203100	4145446260	9750	9750	9750	9750	0
62	20240109	203000	4145446260	9750	9750	9750	9750	8408
63	20240109	202900	4145446260	9750	9750	9750	9750	0
64	20240109	202800	4145446260	9750	9750	9750	9750	0
65	20240109	202700	4145446260	9750	9750	9750	9750	0
66	20240109	202600	4145446260	9750	9750	9750	9750	0
67	20240109	202500	4145446260	9750	9750	9750	9750	0
68	20240109	202400	4145446260	9750	9750	9750	9750	0
69	20240109	202300	4145446260	9750	9750	9750	9750	0
70	20240109	202200	4145446260	9750	9750	9750	9750	0
71	20240109	202100	4145446260	9750	9750	9750	9750	0
72	20240109	202000	4145446260	9750	9750	9750	9750	0
73	20240109	201900	4145446260	9750	9750	9750	9750	0
74	20240109	201800	4145446260	9750	9750	9750	9750	0
75	20240109	201700	4145446260	9750	9750	9750	9750	0
76	20240109	201600	4145446260	9750	9750	9750	9750	0
77	20240109	201500	4145446260	9750	9750	9750	9750	0
78	20240109	201400	4145446260	9750	9750	9750	9750	0
79	20240109	201300	4145446260	9750	9750	9750	9750	0
80	20240109	201200	4145446260	9750	9750	9750	9750	0
81	20240109	201100	4145446260	9750	9750	9750	9750	0
82	20240109	201000	4145446260	9750	9750	9750	9750	0
83	20240109	200900	4145446260	9750	9750	9750	9750	0
84	20240109	200800	4145446260	9750	9750	9750	9750	0
85	20240109	200700	4145446260	9750	9750	9750	9750	0
86	20240109	200600	4145446260	9750	9750	9750	9750	0
87	20240109	200500	4145446260	9750	9750	9750	9750	0
88	20240109	200400	4145446260	9750	9750	9750	9750	0
89	20240109	200300	4145446260	9750	9750	9750	9750	0
90	20240109	200200	4145446260	9750	9750	9750	9750	0
91	20240109	200100	4145446260	9750	9750	9750	9750	0
92	20240109	200000	4145446260	9750	9750	9750	9750	8408
93	20240109	195900	4145446260	9750	9750	9750	9750	0
94	20240109	195800	4145446260	9750	9750	9750	9750	0
95	20240109	195700	4145446260	9750	9750	9750	9750	0
96	20240109	195600	4145446260	9750	9750	9750	9750	0
97	20240109	195500	4145446260	9750	9750	9750	9750	0
98	20240109	195400	4145446260	9750	9750	9750	9750	0
99	20240109	195300	4145446260	9750	9750	9750	9750	0
100	20240109	195200	4145446260	9750	9750	9750	9750	0
101	20240109	195100	4145446260	9750	9750	9750	9750	0
102	20240109	195000	4145446260	9750	9750	9750	9750	0
103	20240109	194900	4145446260	9750	9750	9750	9750	0
104	20240109	194800	4145446260	9750	9750	9750	9750	0
105	20240109	194700	4145446260	9750	9750	9750	9750	0
106	20240109	194600	4145446260	9750	9750	9750	9750	0
107	20240109	194500	4145446260	9750	9750	9750	9750	0
108	20240109	194400	4145446260	9750	9750	9750	9750	0
109	20240109	194300	4145446260	9750	9750	9750	9750	0
110	20240109	194200	4145446260	9750	9750	9750	9750	0
111	20240109	194100	4145446260	9750	9750	9750	9750	0
112	20240109	194000	4145446260	9750	9750	9750	9750	0
113	20240109	193900	4145446260	9750	9750	9750	9750	0
114	20240109	193800	4145446260	9750	9750	9750	9750	0
115	20240109	193700	4145446260	9750	9750	9750	9750	0
116	20240109	193600	4145446260	9750	9750	9750	9750	0
117	20240109	193500	4145446260	9750	9750	9750	9750	0
118	20240109	193400	4145446260	9750	9750	9750	9750	0
119	20240109	193300	4145446260	9750	9750	9750	9750	0
120	20240109	193200	4145446260	9750	9750	9750	9750	0
121	20240109	193100	4145446260	9750	9750	9750	9750	0
122	20240109	193000	4145446260	9750	9750	9750	9750	8408
123	20240109	192900	4145446260	9750	9750	9750	9750	0
124	20240109	192800	4145446260	9750	9750	9750	9750	0
125	20240109	192700	4145446260	9750	9750	9750	9750	0
126	20240109	192600	4145446260	9750	9750	9750	9750	0
127	20240109	192500	4145446260	9750	9750	9750	9750	0
128	20240109	192400	4145446260	9750	9750	9750	9750	0
129	20240109	192300	4145446260	9750	9750	9750	9750	0
130	20240109	192200	4145446260	9750	9750	9750	9750	0
131	20240109	192100	4145446260	9750	9750	9750	9750	0
132	20240109	192000	4145446260	9750	9750	9750	9750	0
133	20240109	191900	4145446260	9750	9750	9750	9750	0
134	20240109	191800	4145446260	9750	9750	9750	9750	0
135	20240109	191700	4145446260	9750	9750	9750	9750	0
136	20240109	191600	4145446260	9750	9750	9750	9750	0
137	20240109	191500	4145446260	9750	9750	9750	9750	0
138	20240109	191400	4145446260	9750	9750	9750	9750	0
139	20240109	191300	4145446260	9750	9750	9750	9750	0
140	20240109	191200	4145446260	9750	9750	9750	9750	0
141	20240109	191100	4145446260	9750	9750	9750	9750	0
142	20240109	191000	4145446260	9750	9750	9750	9750	0
143	20240109	190900	4145446260	9750	9750	9750	9750	0
144	20240109	190800	4145446260	9750	9750	9750	9750	0
145	20240109	190700	4145446260	9750	9750	9750	9750	0
146	20240109	190600	4145446260	9750	9750	9750	9750	0
147	20240109	190500	4145446260	9750	9750	9750	9750	0
148	20240109	190400	4145446260	9750	9750	9750	9750	0
149	20240109	190300	4145446260	9750	9750	9750	9750	0
150	20240109	190200	4145446260	9750	9750	9750	9750	0
151	20240109	190100	4145446260	9750	9750	9750	9750	0
152	20240109	190000	4145446260	9750	9750	9750	9750	8408
153	20240109	185900	4145446260	9750	9750	9750	9750	0
154	20240109	185800	4145446260	9750	9750	9750	9750	0
155	20240109	185700	4145446260	9750	9750	9750	9750	0
156	20240109	185600	4145446260	9750	9750	9750	9750	0
157	20240109	185500	4145446260	9750	9750	9750	9750	0
158	20240109	185400	4145446260	9750	9750	9750	9750	0
159	20240109	185300	4145446260	9750	9750	9750	9750	0
160	20240109	185200	4145446260	9750	9750	9750	9750	0
161	20240109	185100	4145446260	9750	9750	9750	9750	0
162	20240109	185000	4145446260	9750	9750	9750	9750	0
163	20240109	184900	4145446260	9750	9750	9750	9750	0
164	20240109	184800	4145446260	9750	9750	9750	9750	0
165	20240109	184700	4145446260	9750	9750	9750	9750	0
166	20240109	184600	4145446260	9750	9750	9750	9750	0
167	20240109	184500	4145446260	9750	9750	9750	9750	0
168	20240109	184400	4145446260	9750	9750	9750	9750	0
169	20240109	184300	4145446260	9750	9750	9750	9750	0
170	20240109	184200	4145446260	9750	9750	9750	9750	0
171	20240109	184100	4145446260	9750	9750	9750	9750	0
172	20240109	184000	4145446260	9750	9750	9750	9750	0
173	20240109	183900	4145446260	9750	9750	9750	9750	0
174	20240109	183800	4145446260	9750	9750	9750	9750	0
175	20240109	183700	4145446260	9750	9750	9750	9750	0
176	20240109	183600	4145446260	9750	9750	9750	9750	0
177	20240109	183500	4145446260	9750	9750	9750	9750	0
178	20240109	183400	4145446260	9750	9750	9750	9750	0
179	20240109	183300	4145446260	9750	9750	9750	9750	0
180	20240109	183200	4145446260	9750	9750	9750	9750	0
181	20240109	183100	4145446260	9750	9750	9750	9750	0
182	20240109	183000	4145446260	9750	9750	9750	9750	8408
183	20240109	182900	4145446260	9750	9750	9750	9750	0
184	20240109	182800	4145446260	9750	9750	9750	9750	0
185	20240109	182700	4145446260	9750	9750	9750	9750	0
186	20240109	182600	4145446260	9750	9750	9750	9750	0
187	20240109	182500	4145446260	9750	9750	9750	9750	0
188	20240109	182400	4145446260	9750	9750	9750	9750	0
189	20240109	182300	4145446260	9750	9750	9750	9750	0
190	20240109	182200	4145446260	9750	9750	9750	9750	0
191	20240109	182100	4145446260	9750	9750	9750	9750	0
192	20240109	182000	4145446260	9750	9750	9750	9750	0
193	20240109	181900	4145446260	9750	9750	9750	9750	0
194	20240109	181800	4145446260	9750	9750	9750	9750	0
195	20240109	181700	4145446260	9750	9750	9750	9750	0
196	20240109	181600	4145446260	9750	9750	9750	9750	0
197	20240109	181500	4145446260	9750	9750	9750	9750	0
198	20240109	181400	4145446260	9750	9750	9750	9750	0
199	20240109	181300	4145446260	9750	9750	9750	9750	0
200	20240109	181200	4145446260	9750	9750	9750	9750	0
201	20240109	181100	4145446260	9750	9750	9750	9750	0
202	20240109	181000	4145446260	9750	9750	9750	9750	0
203	20240109	180900	4145446260	9750	9750	9750	9750	0
204	20240109	180800	4145446260	9750	9750	9750	9750	0
205	20240109	180700	4145446260	9750	9750	9750	9750	0
206	20240109	180600	4145446260	9750	9750	9750	9750	0
207	20240109	180500	4145446260	9750	9750	9750	9750	0
208	20240109	180400	4145446260	9750	9750	9750	9750	0
209	20240109	180300	4145446260	9750	9750	9750	9750	0
210	20240109	180200	4145446260	9750	9750	9750	9750	0
211	20240109	180100	4145446260	9750	9750	9750	9750	0
212	20240109	180000	4145446260	9750	9750	9750	9750	8408
213	20240109	175900	4145446260	9750	9750	9750	9750	0
214	20240109	175800	4145446260	9750	9750	9750	9750	0
215	20240109	175700	4145446260	9750	9750	9750	9750	0
216	20240109	175600	4145446260	9750	9750	9750	9750	0
217	20240109	175500	4145446260	9750	9750	9750	9750	0
218	20240109	175400	4145446260	9750	9750	9750	9750	0
219	20240109	175300	4145446260	9750	9750	9750	9750	0
220	20240109	175200	4145446260	9750	9750	9750	9750	0
221	20240109	175100	4145446260	9750	9750	9750	9750	0
222	20240109	175000	4145446260	9750	9750	9750	9750	0
223	20240109	174900	4145446260	9750	9750	9750	9750	0
224	20240109	174800	4145446260	9750	9750	9750	9750	0
225	20240109	174700	4145446260	9750	9750	9750	9750	0
226	20240109	174600	4145446260	9750	9750	9750	9750	0
227	20240109	174500	4145446260	9750	9750	9750	9750	0
228	20240109	174400	4145446260	9750	9750	9750	9750	0
229	20240109	174300	4145446260	9750	9750	9750	9750	0
230	20240109	174200	4145446260	9750	9750	9750	9750	0
231	20240109	174100	4145446260	9750	9750	9750	9750	0
232	20240109	174000	4145446260	9750	9750	9750	9750	0
233	20240109	173900	4145446260	9750	9750	9750	9750	0
234	20240109	173800	4145446260	9750	9750	9750	9750	0
235	20240109	173700	4145446260	9750	9750	9750	9750	0
236	20240109	173600	4145446260	9750	9750	9750	9750	0
237	20240109	173500	4145446260	9750	9750	9750	9750	0
238	20240109	173400	4145446260	9750	9750	9750	9750	0
239	20240109	173300	4145446260	9750	9750	9750	9750	0
240	20240109	173200	4145446260	9750	9750	9750	9750	0
241	20240109	173100	4145446260	9750	9750	9750	9750	0
242	20240109	173000	4145446260	9750	9750	9750	9750	8408
243	20240109	172900	4145446260	9750	9750	9750	9750	0
244	20240109	172800	4145446260	9750	9750	9750	9750	0
245	20240109	172700	4145446260	9750	9750	9750	9750	0
246	20240109	172600	4145446260	9750	9750	9750	9750	0
247	20240109	172500	4145446260	9750	9750	9750	9750	0
248	20240109	172400	4145446260	9750	9750	9750	9750	0
249	20240109	172300	4145446260	9750	9750	9750	9750	0
250	20240109	172200	4145446260	9750	9750	9750	9750	0
251	20240109	172100	4145446260	9750	9750	9750	9750	0
252	20240109	172000	4145446260	9750	9750	9750	9750	0
253	20240109	171900	4145446260	9750	9750	9750	9750	0
254	20240109	171800	4145446260	9750	9750	9750	9750	0
255	20240109	171700	4145446260	9750	9750	9750	9750	0
256	20240109	171600	4145446260	9750	9750	9750	9750	0
257	20240109	171500	4145446260	9750	9750	9750	9750	0
258	20240109	171400	4145446260	9750	9750	9750	9750	0
259	20240109	171300	4145446260	9750	9750	9750	9750	0
260	20240109	171200	4145446260	9750	9750	9750	9750	0
261	20240109	171100	4145446260	9750	9750	9750	9750	0
262	20240109	171000	4145446260	9750	9750	9750	9750	0
263	20240109	170900	4145446260	9750	9750	9750	9750	0
264	20240109	170800	4145446260	9750	9750	9750	9750	0
265	20240109	170700	4145446260	9750	9750	9750	9750	0
266	20240109	170600	4145446260	9750	9750	9750	9750	0
267	20240109	170500	4145446260	9750	9750	9750	9750	0
268	20240109	170400	4145446260	9750	9750	9750	9750	0
269	20240109	170300	4145446260	9750	9750	9750	9750	0
270	20240109	170200	4145446260	9750	9750	9750	9750	0
271	20240109	170100	4145446260	9750	9750	9750	9750	0
272	20240109	170000	4145446260	9750	9750	9750	9750	8408
273	20240109	165900	4145446260	9750	9750	9750	9750	0
274	20240109	165800	4145446260	9750	9750	9750	9750	0
275	20240109	165700	4145446260	9750	9750	9750	9750	0
276	20240109	165600	4145446260	9750	9750	9750	9750	0
277	20240109	165500	4145446260	9750	9750	9750	9750	0
278	20240109	165400	4145446260	9750	9750	9750	9750	0
279	20240109	165300	4145446260	9750	9750	9750	9750	0
280	20240109	165200	4145446260	9750	9750	9750	9750	0
281	20240109	165100	4145446260	9750	9750	9750	9750	0
282	20240109	165000	4145446260	9750	9750	9750	9750	0
283	20240109	164900	4145446260	9750	9750	9750	9750	0
284	20240109	164800	4145446260	9750	9750	9750	9750	0
285	20240109	164700	4145446260	9750	9750	9750	9750	0
286	20240109	164600	4145446260	9750	9750	9750	9750	0
287	20240109	164500	4145446260	9750	9750	9750	9750	0
288	20240109	164400	4145446260	9750	9750	9750	9750	0
289	20240109	164300	4145446260	9750	9750	9750	9750	0
290	20240109	164200	4145446260	9750	9750	9750	9750	0
291	20240109	164100	4145446260	9750	9750	9750	9750	0
292	20240109	164000	4145446260	9750	9750	9750	9750	0
293	20240109	163900	4145446260	9750	9750	9750	9750	0
294	20240109	163800	4145446260	9750	9750	9750	9750	0
295	20240109	163700	4145446260	9750	9750	9750	9750	0
296	20240109	163600	4145446260	9750	9750	9750	9750	0
297	20240109	163500	4145446260	9750	9750	9750	9750	0
298	20240109	163400	4145446260	9750	9750	9750	9750	0
299	20240109	163300	4145446260	9750	9750	9750	9750	0
300	20240109	163200	4145446260	9750	9750	9750	9750	0
301	20240109	163100	4145446260	9750	9750	9750	9750	0
302	20240109	163000	4145446260	9750	9750	9750	9750	8408
303	20240109	162900	4145446260	9750	9750	9750	9750	0
304	20240109	162800	4145446260	9750	9750	9750	9750	0
305	20240109	162700	4145446260	9750	9750	9750	9750	0
306	20240109	162600	4145446260	9750	9750	9750	9750	0
307	20240109	162500	4145446260	9750	9750	9750	9750	0
308	20240109	162400	4145446260	9750	9750	9750	9750	0
309	20240109	162300	4145446260	9750	9750	9750	9750	0
310	20240109	162200	4145446260	9750	9750	9750	9750	0
311	20240109	162100	4145446260	9750	9750	9750	9750	0
312	20240109	162000	4145446260	9750	9750	9750	9750	0
313	20240109	161900	4145446260	9750	9750	9750	9750	0
314	20240109	161800	4145446260	9750	9750	9750	9750	0
315	20240109	161700	4145446260	9750	9750	9750	9750	0
316	20240109	161600	4145446260	9750	9750	9750	9750	0
317	20240109	161500	4145446260	9750	9750	9750	9750	0
318	20240109	161400	4145446260	9750	9750	9750	9750	0
319	20240109	161300	4145446260	9750	9750	9750	9750	0
320	20240109	161200	4145446260	9750	9750	9750	9750	0
321	20240109	161100	4145446260	9750	9750	9750	9750	0
322	20240109	161000	4145446260	9750	9750	9750	9750	0
323	20240109	160900	4145446260	9750	9750	9750	9750	0
324	20240109	160800	4145446260	9750	9750	9750	9750	0
325	20240109	160700	4145446260	9750	9750	9750	9750	0
326	20240109	160600	4145446260	9750	9750	9750	9750	0
327	20240109	160500	4145446260	9750	9750	9750	9750	0
328	20240109	160400	4145446260	9750	9750	9750	9750	0
329	20240109	160300	4145446260	9750	9750	9750	9750	0
330	20240109	160200	4145446260	9750	9750	9750	9750	0
331	20240109	160100	4145446260	9750	9750	9750	9750	0
332	20240109	160000	4145446260	9750	9750	9750	9750	8408
333	20240109	155900	4145446260	9750	9750	9750	9750	0
334	20240109	155800	4145446260	9750	9750	9750	9750	0
335	20240109	155700	4145446260	9750	9750	9750	9750	0
336	20240109	155600	4145446260	9750	9750	9750	9750	0
337	20240109	155500	4145446260	9750	9750	9750	9750	0
338	20240109	155400	4145446260	9750	9750	9750	9750	0
339	20240109	155300	4145446260	9750	9750	9750	9750	0
340	20240109	155200	4145446260	9750	9750	9750	9750	0
341	20240109	155100	4145446260	9750	9750	9750	9750	0
342	20240109	155000	4145446260	9750	9750	9750	9750	0
343	20240109	154900	4145446260	9750	9750	9750	9750	0
344	20240109	154800	4145446260	9750	9750	9750	9750	0
345	20240109	154700	4145446260	9750	9750	9750	9750	0
346	20240109	154600	4145446260	9750	9750	9750	9750	0
347	20240109	154500	4145446260	9750	9750	9750	9750	0
348	20240109	154400	4145446260	9750	9750	9750	9750	0
349	20240109	154300	4145446260	9750	9750	9750	9750	0
350	20240109	154200	4145446260	9750	9750	9750	9750	0
351	20240109	154100	4145446260	9750	9750	9750	9750	0
352	20240109	154000	4145446260	9750	9750	9750	9750	0
353	20240109	153900	4145446260	9750	9750	9750	9750	0
354	20240109	153800	4145446260	9750	9750	9750	9750	0
355	20240109	153700	4145446260	9750	9750	9750	9750	0
356	20240109	153600	4145446260	9750	9750	9750	9750	0
357	20240109	153500	4145446260	9750	9750	9750	9750	0
358	20240109	153400	4145446260	9750	9750	9750	9750	0
359	20240109	153300	4145446260	9750	9750	9750	9750	0
360	20240109	153200	4145446260	9750	9750	9750	9750	0
361	20240109	153100	4145446260	9750	9750	9750	9750	0
362	20240109	153000	4145446260	9750	9750	9750	9750	16816
363	20240109	152900	4063468260	9760	9760	9760	9760	0
364	20240109	152800	4063468260	9760	9760	9760	9760	0
365	20240109	152700	4063468260	9760	9760	9760	9760	0
366	20240109	152600	4063468260	9760	9760	9760	9760	0
367	20240109	152500	4063468260	9760	9760	9760	9760	0
368	20240109	152400	4063468260	9760	9760	9760	9760	0
369	20240109	152300	4063468260	9760	9760	9760	9760	0
370	20240109	152200	4063468260	9760	9760	9760	9760	0
371	20240109	152100	4063468260	9760	9760	9760	9760	0
372	20240109	152000	4063468260	9760	9760	9760	9760	0
373	20240109	151900	4063468260	9760	9780	9780	9760	1637
374	20240109	151800	4047484910	9770	9780	9780	9770	2715
375	20240109	151700	4020958210	9770	9770	9780	9770	1926
376	20240109	151600	4002140660	9770	9780	9780	9770	553
377	20240109	151500	3996737340	9770	9780	9780	9770	336
378	20240109	151400	3993454590	9780	9780	9780	9780	625
379	20240109	151300	3987342090	9780	9780	9780	9780	20
380	20240109	151200	3987146490	9770	9780	9780	9770	2511
381	20240109	151100	3962599300	9780	9780	9790	9780	1371
382	20240109	151000	3949189920	9780	9790	9790	9780	952
383	20240109	150900	3939875210	9790	9790	9790	9780	474
384	20240109	150800	3935237750	9790	9790	9790	9790	512
385	20240109	150700	3930225270	9800	9790	9800	9790	541
386	20240109	150600	3924928770	9790	9790	9790	9790	1562
387	20240109	150500	3909636790	9800	9800	9800	9790	24
388	20240109	150400	3909401630	9800	9800	9800	9800	945
389	20240109	150300	3900140630	9810	9810	9810	9810	213
390	20240109	150200	3898051100	9820	9820	9820	9820	0
391	20240109	150100	3898051100	9820	9810	9820	9810	300
392	20240109	150000	3895106460	9800	9810	9810	9800	123
393	20240109	145900	3893900180	9820	9810	9820	9810	195
394	20240109	145800	3891987220	9810	9810	9810	9810	97
395	20240109	145700	3891035650	9810	9810	9810	9810	410
396	20240109	145600	3887013550	9810	9810	9810	9810	237
397	20240109	145500	3884688580	9810	9810	9820	9810	659
398	20240109	145400	3878223780	9820	9810	9820	9810	3620
399	20240109	145300	3842708570	9810	9810	9810	9810	500
400	20240109	145200	3837803570	9810	9810	9810	9810	166
401	20240109	145100	3836175110	9800	9800	9800	9790	611
402	20240109	145000	3830187470	9800	9820	9820	9800	329
403	20240109	144900	3826961130	9820	9810	9820	9810	359
404	20240109	144800	3823439240	9810	9820	9820	9810	573
405	20240109	144700	3817812580	9820	9810	9820	9810	798
406	20240109	144600	3809984190	9810	9810	9810	9810	107
407	20240109	144500	3808934520	9810	9810	9810	9810	100
408	20240109	144400	3807953520	9810	9810	9810	9810	3
409	20240109	144300	3807924090	9810	9810	9810	9810	1000
410	20240109	144200	3798114090	9810	9810	9810	9810	0
411	20240109	144100	3798114090	9810	9810	9810	9810	35
412	20240109	144000	3797770740	9800	9790	9800	9790	532
413	20240109	143900	3792558520	9790	9790	9790	9790	71
414	20240109	143800	3791863430	9790	9780	9790	9780	54
415	20240109	143700	3791335290	9780	9790	9790	9780	737
416	20240109	143600	3784127420	9780	9780	9780	9770	1171
417	20240109	143500	3772676060	9780	9790	9790	9780	4722
418	20240109	143400	3726469320	9790	9800	9800	9790	1041
419	20240109	143300	3716277880	9800	9790	9800	9790	1018
420	20240109	143200	3706311480	9790	9800	9800	9790	903
421	20240109	143100	3697464540	9800	9800	9800	9800	600
422	20240109	143000	3691584540	9800	9810	9810	9800	600
423	20240109	142900	3685698930	9810	9810	9810	9810	131
424	20240109	142800	3684413820	9810	9810	9810	9810	43
425	20240109	142700	3683991990	9810	9810	9810	9810	420
426	20240109	142600	3679871790	9830	9830	9830	9830	20
427	20240109	142500	3679675190	9810	9800	9810	9800	106
428	20240109	142400	3678635730	9800	9810	9820	9800	284
429	20240109	142300	3675851640	9810	9810	9810	9810	67
430	20240109	142200	3675194370	9810	9830	9830	9810	309
431	20240109	142100	3672157640	9830	9830	9830	9830	2
432	20240109	142000	3672137980	9830	9800	9830	9800	72
433	20240109	141900	3671430820	9800	9800	9830	9800	1017
434	20240109	141800	3661464040	9800	9810	9810	9800	1500
435	20240109	141700	3646755240	9800	9800	9800	9800	125
436	20240109	141600	3645530240	9830	9800	9830	9800	2
437	20240109	141500	3645510610	9800	9820	9820	9800	97
438	20240109	141400	3644559240	9830	9830	9830	9830	1
439	20240109	141300	3644549410	9830	9800	9830	9800	211
440	20240109	141200	3642481580	9800	9820	9820	9800	2514
441	20240109	141100	3617825320	9830	9830	9830	9830	75
442	20240109	141000	3617088070	9830	9820	9830	9820	56
443	20240109	140900	3616537890	9810	9820	9820	9810	11
444	20240109	140800	3616429950	9820	9820	9820	9820	85
445	20240109	140700	3615595250	9820	9820	9820	9820	371
446	20240109	140600	3611952030	9820	9830	9830	9820	205
447	20240109	140500	3609938880	9830	9830	9830	9830	18
448	20240109	140400	3609761940	9820	9820	9820	9820	0
449	20240109	140300	3609761940	9820	9820	9820	9820	0
450	20240109	140200	3609761940	9820	9820	9820	9820	0
451	20240109	140100	3609761940	9820	9820	9820	9820	30
452	20240109	140000	3609467340	9820	9830	9830	9820	679
453	20240109	135900	3602794560	9830	9830	9830	9820	43
454	20240109	135800	3602371990	9820	9820	9820	9820	419
455	20240109	135700	3598257410	9820	9820	9820	9820	148
456	20240109	135600	3596804050	9810	9810	9810	9810	194
457	20240109	135500	3594900910	9810	9810	9810	9810	30
458	20240109	135400	3594606610	9820	9810	9820	9810	383
459	20240109	135300	3590847560	9810	9820	9820	9810	297
460	20240109	135200	3587931330	9820	9820	9820	9820	0
461	20240109	135100	3587931330	9820	9820	9820	9820	586
462	20240109	135000	3582176810	9830	9840	9840	9830	333
463	20240109	134900	3578903340	9850	9820	9850	9820	1789
464	20240109	134800	3561314400	9820	9820	9820	9820	7
465	20240109	134700	3561245660	9820	9820	9820	9820	312
466	20240109	134600	3558181820	9810	9810	9810	9810	150
467	20240109	134500	3556710320	9800	9800	9800	9800	78
468	20240109	134400	3555945920	9800	9800	9800	9800	232
469	20240109	134300	3553672320	9800	9800	9800	9800	5
470	20240109	134200	3553623320	9800	9810	9810	9800	10
471	20240109	134100	3553525270	9800	9800	9800	9800	308
472	20240109	134000	3550506870	9800	9800	9800	9800	7
473	20240109	133900	3550438270	9800	9800	9800	9800	110
474	20240109	133800	3549360270	9800	9800	9800	9800	102
475	20240109	133700	3548360670	9800	9790	9800	9790	366
476	20240109	133600	3544774830	9800	9800	9800	9800	2
477	20240109	133500	3544755230	9790	9790	9790	9790	0
478	20240109	133400	3544755230	9790	9790	9790	9790	160
479	20240109	133300	3543188830	9790	9790	9790	9790	5
480	20240109	133200	3543139880	9790	9790	9790	9790	297
481	20240109	133100	3540232250	9780	9780	9780	9780	228
482	20240109	133000	3538002410	9780	9790	9790	9780	192
483	20240109	132900	3536124200	9790	9780	9790	9780	26
484	20240109	132800	3535869670	9780	9790	9790	9780	45
485	20240109	132700	3535429370	9790	9780	9790	9780	34
486	20240109	132600	3535096600	9790	9800	9810	9790	134
487	20240109	132500	3533784140	9810	9790	9810	9790	148
488	20240109	132400	3532334460	9810	9810	9810	9790	298
489	20240109	132300	3529416000	9810	9810	9810	9790	506
490	20240109	132200	3524462160	9810	9800	9810	9790	135
491	20240109	132100	3523140110	9790	9790	9790	9790	119
492	20240109	132000	3521975100	9790	9790	9790	9790	4
493	20240109	131900	3521935940	9790	9780	9790	9780	153
494	20240109	131800	3520438190	9780	9790	9790	9780	369
495	20240109	131700	3516827930	9800	9800	9800	9800	104
496	20240109	131600	3515808730	9790	9790	9790	9790	102
497	20240109	131500	3514810150	9790	9780	9790	9780	421
498	20240109	131400	3510691720	9780	9780	9780	9780	1
499	20240109	131300	3510681940	9780	9780	9780	9780	314
500	20240109	131200	3507611020	9780	9790	9790	9780	143
501	20240109	131100	3506211550	9780	9780	9780	9780	370
502	20240109	131000	3502592950	9790	9780	9790	9780	321
503	20240109	130900	3499453390	9790	9790	9790	9790	973
504	20240109	130800	3489927720	9790	9790	9790	9790	649
505	20240109	130700	3483574010	9790	9790	9790	9780	672
506	20240109	130600	3477000650	9780	9780	9780	9780	80
507	20240109	130500	3476218250	9780	9790	9790	9780	1171
508	20240109	130400	3464763640	9780	9790	9790	9780	103
509	20240109	130300	3463756000	9790	9790	9790	9780	257
510	20240109	130200	3461241930	9780	9790	9790	9780	546
511	20240109	130100	3455898380	9790	9790	9790	9790	837
512	20240109	130000	3447704150	9790	9790	9800	9790	323
513	20240109	125900	3444540950	9790	9800	9800	9790	327
514	20240109	125800	3441339610	9800	9800	9800	9800	12
515	20240109	125700	3441222010	9800	9790	9800	9790	32
516	20240109	125600	3440908630	9790	9810	9810	9790	19
517	20240109	125500	3440722550	9800	9800	9800	9790	371
518	20240109	125400	3437090250	9790	9800	9800	9790	642
519	20240109	125300	3430805060	9800	9800	9810	9800	672
520	20240109	125200	3424219440	9800	9800	9800	9800	45
521	20240109	125100	3423778440	9800	9800	9800	9800	95
522	20240109	125000	3422847440	9800	9800	9800	9800	241
523	20240109	124900	3420485640	9800	9810	9810	9800	277
524	20240109	124800	3417769390	9800	9800	9810	9790	245
525	20240109	124700	3415368820	9800	9800	9810	9800	4933
526	20240109	124600	3367024920	9800	9810	9810	9800	628
527	20240109	124500	3360867040	9810	9810	9810	9810	1101
528	20240109	124400	3350066230	9810	9810	9810	9810	50
529	20240109	124300	3349575730	9810	9820	9830	9810	1199
530	20240109	124200	3337807010	9830	9830	9830	9830	3
531	20240109	124100	3337777520	9830	9830	9830	9830	0
532	20240109	124000	3337777520	9830	9830	9830	9830	41
533	20240109	123900	3337374490	9830	9830	9830	9830	0
534	20240109	123800	3337374490	9830	9830	9830	9830	10
535	20240109	123700	3337276190	9830	9830	9830	9830	178
536	20240109	123600	3335526450	9820	9830	9830	9820	173
537	20240109	123500	3333825880	9830	9820	9830	9820	14
538	20240109	123400	3333688380	9820	9820	9820	9820	2
539	20240109	123300	3333668740	9820	9820	9820	9820	1
540	20240109	123200	3333658920	9810	9810	9810	9810	133
541	20240109	123100	3332354190	9810	9810	9810	9810	30
542	20240109	123000	3332059890	9810	9810	9810	9810	313
543	20240109	122900	3328989360	9810	9820	9820	9810	2762
544	20240109	122800	3301894120	9820	9810	9820	9810	152
545	20240109	122700	3300402080	9810	9820	9820	9810	1514
546	20240109	122600	3285535220	9820	9820	9820	9820	300
547	20240109	122500	3282589220	9830	9830	9830	9830	440
548	20240109	122400	3278264020	9830	9830	9830	9830	54
549	20240109	122300	3277733200	9830	9830	9830	9820	27
550	20240109	122200	3277467990	9820	9830	9830	9820	7
551	20240109	122100	3277399200	9830	9830	9830	9830	11
552	20240109	122000	3277291070	9850	9820	9850	9820	11
553	20240109	121900	3277182750	9820	9840	9840	9820	20
554	20240109	121800	3276986220	9820	9840	9860	9820	689
555	20240109	121700	3270200530	9860	9860	9860	9860	7
556	20240109	121600	3270131510	9830	9830	9830	9830	186
557	20240109	121500	3268303130	9830	9830	9830	9830	12
558	20240109	121400	3268185170	9830	9830	9830	9830	1
559	20240109	121300	3268175340	9830	9830	9830	9830	11
560	20240109	121200	3268067210	9820	9820	9820	9820	110
561	20240109	121100	3266987010	9820	9830	9830	9820	23
562	20240109	121000	3266761130	9820	9830	9830	9820	255
563	20240109	120900	3264255950	9830	9830	9830	9830	23
564	20240109	120800	3264029860	9830	9830	9840	9830	259
565	20240109	120700	3261483880	9830	9850	9850	9830	51
566	20240109	120600	3260982260	9840	9850	9850	9840	105
567	20240109	120500	3259948020	9850	9850	9850	9850	1
568	20240109	120400	3259938170	9830	9850	9850	9830	1201
569	20240109	120300	3248128390	9850	9850	9850	9850	133
570	20240109	120200	3246818340	9850	9850	9850	9850	0
571	20240109	120100	3246818340	9850	9850	9850	9850	80
572	20240109	120000	3246030340	9850	9860	9860	9850	21
573	20240109	115900	3245823370	9860	9860	9860	9860	0
574	20240109	115800	3245823370	9860	9860	9860	9860	3
575	20240109	115700	3245793790	9870	9870	9870	9870	0
576	20240109	115600	3245793790	9870	9870	9870	9870	0
577	20240109	115500	3245793790	9870	9850	9870	9850	1029
578	20240109	115400	3235644320	9860	9860	9860	9860	0
579	20240109	115300	3235644320	9860	9850	9860	9850	411
580	20240109	115200	3231595960	9860	9860	9860	9860	0
581	20240109	115100	3231595960	9860	9830	9860	9830	124
582	20240109	115000	3230377010	9830	9830	9830	9820	412
583	20240109	114900	3226331020	9830	9830	9830	9830	120
584	20240109	114800	3225151420	9830	9830	9830	9830	656
585	20240109	114700	3218702940	9830	9840	9840	9830	221
586	20240109	114600	3216530400	9830	9830	9830	9830	0
587	20240109	114500	3216530400	9830	9850	9850	9830	200
588	20240109	114400	3214563610	9840	9870	9870	9840	343
589	20240109	114300	3211184350	9870	9870	9870	9870	8
590	20240109	114200	3211105390	9870	9870	9870	9870	41
591	20240109	114100	3210700720	9850	9850	9850	9850	8
592	20240109	114000	3210621920	9850	9840	9850	9840	1502
593	20240109	113900	3195827240	9840	9840	9840	9840	146
594	20240109	113800	3194390600	9840	9840	9840	9840	19
595	20240109	113700	3194203640	9840	9840	9840	9840	10
596	20240109	113600	3194105240	9840	9840	9840	9840	297
597	20240109	113500	3191182760	9820	9830	9830	9820	50
598	20240109	113400	3190691660	9820	9820	9820	9820	10
599	20240109	113300	3190593460	9810	9820	9820	9810	545
600	20240109	113200	3185243390	9820	9830	9830	9820	1541
601	20240109	113100	3170109270	9820	9820	9830	9820	660
602	20240109	113000	3163626240	9830	9830	9830	9830	291
603	20240109	112900	3160765710	9820	9850	9850	9820	910
604	20240109	112800	3151817720	9830	9830	9850	9830	567
605	20240109	112700	3146244070	9840	9840	9840	9840	10
606	20240109	112600	3146145670	9840	9840	9840	9840	10
607	20240109	112500	3146047270	9830	9830	9830	9830	259
608	20240109	112400	3143501300	9850	9820	9850	9820	569
609	20240109	112300	3137908510	9830	9830	9830	9830	513
610	20240109	112200	3132865720	9820	9830	9830	9820	397
611	20240109	112100	3128966830	9830	9820	9830	9820	324
612	20240109	112000	3125785000	9820	9830	9830	9820	53
613	20240109	111900	3125264530	9820	9850	9850	9820	180
614	20240109	111800	3123495930	9820	9820	9820	9820	289
615	20240109	111700	3120657950	9820	9830	9840	9820	930
616	20240109	111600	3111521970	9830	9830	9830	9830	140
617	20240109	111500	3110145770	9820	9830	9830	9820	316
618	20240109	111400	3107041450	9820	9850	9850	9820	1218
619	20240109	111300	3095078040	9850	9830	9850	9830	249
620	20240109	111200	3092628170	9830	9830	9830	9830	250
621	20240109	111100	3090170670	9830	9830	9830	9830	60
622	20240109	111000	3089580870	9830	9830	9830	9830	1
623	20240109	110900	3089571040	9830	9830	9830	9830	572
624	20240109	110800	3083948280	9830	9830	9830	9830	337
625	20240109	110700	3080635570	9830	9830	9830	9830	145
626	20240109	110600	3079210220	9840	9840	9840	9830	623
627	20240109	110500	3073085870	9840	9860	9860	9840	283
628	20240109	110400	3070301130	9840	9860	9870	9840	706
629	20240109	110300	3063353300	9870	9870	9870	9850	427
630	20240109	110200	3059146730	9870	9870	9870	9870	10
631	20240109	110100	3059048030	9870	9850	9870	9850	673
632	20240109	110000	3052418510	9860	9860	9860	9860	207
633	20240109	105900	3050377490	9860	9860	9860	9860	94
634	20240109	105800	3049450650	9860	9860	9860	9850	253
635	20240109	105700	3046957100	9860	9860	9870	9860	63
636	20240109	105600	3046335910	9860	9860	9870	9860	24
637	20240109	105500	3046099160	9860	9860	9870	9860	119
638	20240109	105400	3044925800	9870	9860	9870	9860	295
639	20240109	105300	3042015050	9860	9860	9870	9860	564
640	20240109	105200	3036449850	9870	9870	9870	9860	513
641	20240109	105100	3031388070	9860	9860	9860	9860	6
642	20240109	105000	3031328910	9870	9850	9870	9850	602
643	20240109	104900	3025396870	9850	9840	9850	9840	58
644	20240109	104800	3024825930	9840	9840	9840	9840	103
645	20240109	104700	3023812410	9840	9840	9840	9840	150
646	20240109	104600	3022336410	9830	9830	9830	9830	150
647	20240109	104500	3020861910	9830	9830	9840	9830	573
648	20240109	104400	3015229290	9830	9830	9830	9830	80
649	20240109	104300	3014442890	9840	9830	9840	9830	173
650	20240109	104200	3012740940	9830	9830	9840	9830	78
651	20240109	104100	3011974100	9830	9820	9830	9820	1103
652	20240109	104000	3001132330	9820	9820	9820	9820	122
653	20240109	103900	2999934290	9810	9810	9820	9810	1199
654	20240109	103800	2988172040	9820	9820	9820	9810	4192
655	20240109	103700	2947030930	9830	9830	9830	9830	446
656	20240109	103600	2942646750	9850	9850	9850	9840	202
657	20240109	103500	2940658730	9850	9850	9850	9850	107
658	20240109	103400	2939604780	9860	9860	9860	9860	474
659	20240109	103300	2934931140	9860	9860	9860	9850	372
660	20240109	103200	2931263840	9860	9850	9870	9850	817
661	20240109	103100	2923208580	9850	9840	9850	9830	140
662	20240109	103000	2921830950	9830	9820	9840	9820	375
663	20240109	102900	2918145630	9820	9820	9820	9820	273
664	20240109	102800	2915464770	9820	9820	9820	9810	630
665	20240109	102700	2909281900	9810	9840	9840	9810	3296
666	20240109	102600	2876910390	9840	9830	9840	9830	1114
667	20240109	102500	2865959510	9840	9840	9850	9840	334
668	20240109	102400	2862672940	9850	9850	9850	9840	1001
669	20240109	102300	2852822800	9850	9860	9860	9850	378
670	20240109	102200	2849099300	9860	9860	9860	9860	70
671	20240109	102100	2848409100	9870	9870	9870	9870	23
672	20240109	102000	2848182090	9860	9840	9870	9840	459
673	20240109	101900	2843663910	9830	9840	9870	9830	1732
674	20240109	101800	2826630270	9840	9880	9880	9840	3675
675	20240109	101700	2790427480	9880	9870	9880	9870	12
676	20240109	101600	2790308930	9870	9870	9880	9870	96
677	20240109	101500	2789361290	9890	9870	9890	9870	36
678	20240109	101400	2789005350	9890	9870	9890	9860	41
679	20240109	101300	2788601050	9890	9870	9890	9860	1783
680	20240109	101200	2771014550	9860	9880	9880	9860	407
681	20240109	101100	2766997600	9870	9870	9880	9870	196
682	20240109	101000	2765063070	9880	9880	9890	9880	198
683	20240109	100900	2763106790	9890	9880	9890	9880	15
684	20240109	100800	2762958580	9900	9880	9900	9880	66
685	20240109	100700	2762305380	9900	9900	9900	9860	561
686	20240109	100600	2756767770	9900	9880	9900	9850	218
687	20240109	100500	2754613740	9880	9860	9880	9850	1828
688	20240109	100400	2736575590	9870	9860	9870	9850	245
689	20240109	100300	2734160970	9870	9860	9870	9860	287
690	20240109	100200	2731330870	9860	9860	9860	9850	315
691	20240109	100100	2728226060	9860	9870	9870	9850	74
692	20240109	100000	2727496650	9870	9850	9870	9840	285
693	20240109	095900	2724687100	9870	9850	9870	9840	203
694	20240109	095800	2722689500	9840	9840	9860	9840	2197
695	20240109	095700	2701064850	9850	9860	9860	9850	1092
696	20240109	095600	2690308030	9860	9930	9930	9850	4814
697	20240109	095500	2642818040	9930	9930	9930	9880	3053
698	20240109	095400	2612620790	9930	9930	9930	9880	2037
699	20240109	095300	2592450460	9880	9860	9930	9850	1868
700	20240109	095200	2573988940	9850	9870	9870	9850	3782
701	20240109	095100	2536695350	9870	9910	9910	9870	250
702	20240109	095000	2534226490	9910	9860	9930	9860	1037
703	20240109	094900	2523983990	9860	9910	9910	9860	3342
704	20240109	094800	2491027760	9910	9920	9930	9880	655
705	20240109	094700	2484542100	9920	9940	9940	9880	2813
706	20240109	094600	2456693000	9920	9930	9950	9900	3547
707	20240109	094500	2421538240	9930	9930	9960	9930	533
708	20240109	094400	2416242730	9930	9920	9930	9920	720
709	20240109	094300	2409096490	9920	9930	9930	9920	1124
710	20240109	094200	2397946120	9920	9930	9930	9920	306
711	20240109	094100	2394909280	9930	9920	9930	9920	18
712	20240109	094000	2394730550	9920	9930	9930	9920	314
713	20240109	093900	2391613460	9920	9930	9930	9920	2854
714	20240109	093800	2363293730	9920	9930	9930	9920	1549
715	20240109	093700	2347922980	9930	9940	9950	9930	2669
716	20240109	093600	2321399710	9940	9940	9950	9930	2212
717	20240109	093500	2299416640	9950	9970	9980	9940	1392
718	20240109	093400	2285538360	9970	9980	9980	9930	3407
719	20240109	093300	2251628970	9980	9990	9990	9940	1834
720	20240109	093200	2233359780	9990	9950	10000	9950	3139
721	20240109	093100	2202030870	9950	9950	10000	9940	2826
722	20240109	093000	2173822700	9950	9970	9990	9940	7699
723	20240109	092900	2097082810	9970	9950	10000	9930	10802
724	20240109	092800	1989596600	9950	9970	10010	9950	2048
725	20240109	092700	1969148330	9990	9940	9990	9940	7477
726	20240109	092600	1894729810	9940	9980	10030	9920	15816
727	20240109	092500	1737019150	10030	10020	10030	9940	9741
728	20240109	092400	1639838510	9980	10000	10020	9970	12739
729	20240109	092300	1512519010	10000	10040	10040	9950	25664
730	20240109	092200	1256206670	10040	10030	10040	9980	9815
731	20240109	092100	1157990200	10030	10020	10040	9980	11175
732	20240109	092000	1046107260	9990	10010	10030	9990	15633
733	20240109	091900	889626700	10010	10000	10050	9970	13531
734	20240109	091800	754111960	10030	9960	10030	9950	4754
735	20240109	091700	706562520	9970	10000	10000	9960	2488
736	20240109	091600	681719950	10000	10010	10010	10000	1301
737	20240109	091500	668703950	10010	10030	10030	10010	3058
738	20240109	091400	638082700	10030	10020	10030	10020	1630
739	20240109	091300	621749560	10030	10030	10040	10020	2864
740	20240109	091200	593025810	10030	10050	10050	10030	501
741	20240109	091100	587994320	10040	10030	10050	10030	3429
742	20240109	091000	553585610	10030	10030	10030	9980	5083
743	20240109	090900	502713430	10030	10060	10070	10020	4037
744	20240109	090800	462179490	10070	10010	10070	10010	8335
745	20240109	090700	378443980	10010	10000	10010	9990	3593
746	20240109	090600	342507810	10000	9970	10000	9970	2503
747	20240109	090500	317496890	9960	9980	9980	9960	940
748	20240109	090400	308132650	9980	9970	9990	9960	2106
749	20240109	090300	287127210	9970	10010	10040	9940	4059
750	20240109	090200	246528430	10010	9930	10020	9930	4094
751	20240109	090100	205651910	9930	9960	9990	9930	3963
752	20240109	090000	166220050	9970	10010	10050	9950	16608