KissMeData/372290/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	212300	4755286235	4790	4790	4790	4790	75762
3	20240119	212200	4755286235	4790	4790	4790	4790	0
4	20240119	212100	4755286235	4790	4790	4790	4790	0
5	20240119	212000	4755286235	4790	4790	4790	4790	0
6	20240119	211900	4755286235	4790	4790	4790	4790	0
7	20240119	211800	4755286235	4790	4790	4790	4790	0
8	20240119	211700	4755286235	4790	4790	4790	4790	0
9	20240119	211600	4755286235	4790	4790	4790	4790	0
10	20240119	211500	4755286235	4790	4790	4790	4790	0
11	20240119	211400	4755286235	4790	4790	4790	4790	0
12	20240119	211300	4755286235	4790	4790	4790	4790	0
13	20240119	211200	4755286235	4790	4790	4790	4790	0
14	20240119	211100	4755286235	4790	4790	4790	4790	0
15	20240119	211000	4755286235	4790	4790	4790	4790	0
16	20240119	210900	4755286235	4790	4790	4790	4790	0
17	20240119	210800	4755286235	4790	4790	4790	4790	0
18	20240119	210700	4755286235	4790	4790	4790	4790	0
19	20240119	210600	4755286235	4790	4790	4790	4790	0
20	20240119	210500	4755286235	4790	4790	4790	4790	0
21	20240119	210400	4755286235	4790	4790	4790	4790	0
22	20240119	210300	4755286235	4790	4790	4790	4790	0
23	20240119	210200	4755286235	4790	4790	4790	4790	0
24	20240119	210100	4755286235	4790	4790	4790	4790	0
25	20240119	210000	4755286235	4790	4790	4790	4790	0
26	20240119	205900	4755286235	4790	4790	4790	4790	0
27	20240119	205800	4755286235	4790	4790	4790	4790	0
28	20240119	205700	4755286235	4790	4790	4790	4790	0
29	20240119	205600	4755286235	4790	4790	4790	4790	0
30	20240119	205500	4755286235	4790	4790	4790	4790	0
31	20240119	205400	4755286235	4790	4790	4790	4790	0
32	20240119	205300	4755286235	4790	4790	4790	4790	75762
33	20240119	205200	4755286235	4790	4790	4790	4790	0
34	20240119	205100	4755286235	4790	4790	4790	4790	0
35	20240119	205000	4755286235	4790	4790	4790	4790	0
36	20240119	204900	4755286235	4790	4790	4790	4790	0
37	20240119	204800	4755286235	4790	4790	4790	4790	0
38	20240119	204700	4755286235	4790	4790	4790	4790	0
39	20240119	204600	4755286235	4790	4790	4790	4790	0
40	20240119	204500	4755286235	4790	4790	4790	4790	0
41	20240119	204400	4755286235	4790	4790	4790	4790	0
42	20240119	204300	4755286235	4790	4790	4790	4790	0
43	20240119	204200	4755286235	4790	4790	4790	4790	0
44	20240119	204100	4755286235	4790	4790	4790	4790	0
45	20240119	204000	4755286235	4790	4790	4790	4790	0
46	20240119	203900	4755286235	4790	4790	4790	4790	0
47	20240119	203800	4755286235	4790	4790	4790	4790	0
48	20240119	203700	4755286235	4790	4790	4790	4790	0
49	20240119	203600	4755286235	4790	4790	4790	4790	0
50	20240119	203500	4755286235	4790	4790	4790	4790	0
51	20240119	203400	4755286235	4790	4790	4790	4790	0
52	20240119	203300	4755286235	4790	4790	4790	4790	0
53	20240119	203200	4755286235	4790	4790	4790	4790	0
54	20240119	203100	4755286235	4790	4790	4790	4790	0
55	20240119	203000	4755286235	4790	4790	4790	4790	0
56	20240119	202900	4755286235	4790	4790	4790	4790	0
57	20240119	202800	4755286235	4790	4790	4790	4790	0
58	20240119	202700	4755286235	4790	4790	4790	4790	0
59	20240119	202600	4755286235	4790	4790	4790	4790	0
60	20240119	202500	4755286235	4790	4790	4790	4790	0
61	20240119	202400	4755286235	4790	4790	4790	4790	0
62	20240119	202300	4755286235	4790	4790	4790	4790	75762
63	20240119	202200	4755286235	4790	4790	4790	4790	0
64	20240119	202100	4755286235	4790	4790	4790	4790	0
65	20240119	202000	4755286235	4790	4790	4790	4790	0
66	20240119	201900	4755286235	4790	4790	4790	4790	0
67	20240119	201800	4755286235	4790	4790	4790	4790	0
68	20240119	201700	4755286235	4790	4790	4790	4790	0
69	20240119	201600	4755286235	4790	4790	4790	4790	0
70	20240119	201500	4755286235	4790	4790	4790	4790	0
71	20240119	201400	4755286235	4790	4790	4790	4790	0
72	20240119	201300	4755286235	4790	4790	4790	4790	0
73	20240119	201200	4755286235	4790	4790	4790	4790	0
74	20240119	201100	4755286235	4790	4790	4790	4790	0
75	20240119	201000	4755286235	4790	4790	4790	4790	0
76	20240119	200900	4755286235	4790	4790	4790	4790	0
77	20240119	200800	4755286235	4790	4790	4790	4790	0
78	20240119	200700	4755286235	4790	4790	4790	4790	0
79	20240119	200600	4755286235	4790	4790	4790	4790	0
80	20240119	200500	4755286235	4790	4790	4790	4790	0
81	20240119	200400	4755286235	4790	4790	4790	4790	0
82	20240119	200300	4755286235	4790	4790	4790	4790	0
83	20240119	200200	4755286235	4790	4790	4790	4790	0
84	20240119	200100	4755286235	4790	4790	4790	4790	0
85	20240119	200000	4755286235	4790	4790	4790	4790	0
86	20240119	195900	4755286235	4790	4790	4790	4790	0
87	20240119	195800	4755286235	4790	4790	4790	4790	0
88	20240119	195700	4755286235	4790	4790	4790	4790	0
89	20240119	195600	4755286235	4790	4790	4790	4790	0
90	20240119	195500	4755286235	4790	4790	4790	4790	0
91	20240119	195400	4755286235	4790	4790	4790	4790	0
92	20240119	195300	4755286235	4790	4790	4790	4790	75762
93	20240119	195200	4755286235	4790	4790	4790	4790	0
94	20240119	195100	4755286235	4790	4790	4790	4790	0
95	20240119	195000	4755286235	4790	4790	4790	4790	0
96	20240119	194900	4755286235	4790	4790	4790	4790	0
97	20240119	194800	4755286235	4790	4790	4790	4790	0
98	20240119	194700	4755286235	4790	4790	4790	4790	0
99	20240119	194600	4755286235	4790	4790	4790	4790	0
100	20240119	194500	4755286235	4790	4790	4790	4790	0
101	20240119	194400	4755286235	4790	4790	4790	4790	0
102	20240119	194300	4755286235	4790	4790	4790	4790	0
103	20240119	194200	4755286235	4790	4790	4790	4790	0
104	20240119	194100	4755286235	4790	4790	4790	4790	0
105	20240119	194000	4755286235	4790	4790	4790	4790	0
106	20240119	193900	4755286235	4790	4790	4790	4790	0
107	20240119	193800	4755286235	4790	4790	4790	4790	0
108	20240119	193700	4755286235	4790	4790	4790	4790	0
109	20240119	193600	4755286235	4790	4790	4790	4790	0
110	20240119	193500	4755286235	4790	4790	4790	4790	0
111	20240119	193400	4755286235	4790	4790	4790	4790	0
112	20240119	193300	4755286235	4790	4790	4790	4790	0
113	20240119	193200	4755286235	4790	4790	4790	4790	0
114	20240119	193100	4755286235	4790	4790	4790	4790	0
115	20240119	193000	4755286235	4790	4790	4790	4790	0
116	20240119	192900	4755286235	4790	4790	4790	4790	0
117	20240119	192800	4755286235	4790	4790	4790	4790	0
118	20240119	192700	4755286235	4790	4790	4790	4790	0
119	20240119	192600	4755286235	4790	4790	4790	4790	0
120	20240119	192500	4755286235	4790	4790	4790	4790	0
121	20240119	192400	4755286235	4790	4790	4790	4790	0
122	20240119	192300	4755286235	4790	4790	4790	4790	75762
123	20240119	192200	4755286235	4790	4790	4790	4790	0
124	20240119	192100	4755286235	4790	4790	4790	4790	0
125	20240119	192000	4755286235	4790	4790	4790	4790	0
126	20240119	191900	4755286235	4790	4790	4790	4790	0
127	20240119	191800	4755286235	4790	4790	4790	4790	0
128	20240119	191700	4755286235	4790	4790	4790	4790	0
129	20240119	191600	4755286235	4790	4790	4790	4790	0
130	20240119	191500	4755286235	4790	4790	4790	4790	0
131	20240119	191400	4755286235	4790	4790	4790	4790	0
132	20240119	191300	4755286235	4790	4790	4790	4790	0
133	20240119	191200	4755286235	4790	4790	4790	4790	0
134	20240119	191100	4755286235	4790	4790	4790	4790	0
135	20240119	191000	4755286235	4790	4790	4790	4790	0
136	20240119	190900	4755286235	4790	4790	4790	4790	0
137	20240119	190800	4755286235	4790	4790	4790	4790	0
138	20240119	190700	4755286235	4790	4790	4790	4790	0
139	20240119	190600	4755286235	4790	4790	4790	4790	0
140	20240119	190500	4755286235	4790	4790	4790	4790	0
141	20240119	190400	4755286235	4790	4790	4790	4790	0
142	20240119	190300	4755286235	4790	4790	4790	4790	0
143	20240119	190200	4755286235	4790	4790	4790	4790	0
144	20240119	190100	4755286235	4790	4790	4790	4790	0
145	20240119	190000	4755286235	4790	4790	4790	4790	0
146	20240119	185900	4755286235	4790	4790	4790	4790	0
147	20240119	185800	4755286235	4790	4790	4790	4790	0
148	20240119	185700	4755286235	4790	4790	4790	4790	0
149	20240119	185600	4755286235	4790	4790	4790	4790	0
150	20240119	185500	4755286235	4790	4790	4790	4790	0
151	20240119	185400	4755286235	4790	4790	4790	4790	0
152	20240119	185300	4755286235	4790	4790	4790	4790	75762
153	20240119	185200	4755286235	4790	4790	4790	4790	0
154	20240119	185100	4755286235	4790	4790	4790	4790	0
155	20240119	185000	4755286235	4790	4790	4790	4790	0
156	20240119	184900	4755286235	4790	4790	4790	4790	0
157	20240119	184800	4755286235	4790	4790	4790	4790	0
158	20240119	184700	4755286235	4790	4790	4790	4790	0
159	20240119	184600	4755286235	4790	4790	4790	4790	0
160	20240119	184500	4755286235	4790	4790	4790	4790	0
161	20240119	184400	4755286235	4790	4790	4790	4790	0
162	20240119	184300	4755286235	4790	4790	4790	4790	0
163	20240119	184200	4755286235	4790	4790	4790	4790	0
164	20240119	184100	4755286235	4790	4790	4790	4790	0
165	20240119	184000	4755286235	4790	4790	4790	4790	0
166	20240119	183900	4755286235	4790	4790	4790	4790	0
167	20240119	183800	4755286235	4790	4790	4790	4790	0
168	20240119	183700	4755286235	4790	4790	4790	4790	0
169	20240119	183600	4755286235	4790	4790	4790	4790	0
170	20240119	183500	4755286235	4790	4790	4790	4790	0
171	20240119	183400	4755286235	4790	4790	4790	4790	0
172	20240119	183300	4755286235	4790	4790	4790	4790	0
173	20240119	183200	4755286235	4790	4790	4790	4790	0
174	20240119	183100	4755286235	4790	4790	4790	4790	0
175	20240119	183000	4755286235	4790	4790	4790	4790	0
176	20240119	182900	4755286235	4790	4790	4790	4790	0
177	20240119	182800	4755286235	4790	4790	4790	4790	0
178	20240119	182700	4755286235	4790	4790	4790	4790	0
179	20240119	182600	4755286235	4790	4790	4790	4790	0
180	20240119	182500	4755286235	4790	4790	4790	4790	0
181	20240119	182400	4755286235	4790	4790	4790	4790	0
182	20240119	182300	4755286235	4790	4790	4790	4790	75762
183	20240119	182200	4755286235	4790	4790	4790	4790	0
184	20240119	182100	4755286235	4790	4790	4790	4790	0
185	20240119	182000	4755286235	4790	4790	4790	4790	0
186	20240119	181900	4755286235	4790	4790	4790	4790	0
187	20240119	181800	4755286235	4790	4790	4790	4790	0
188	20240119	181700	4755286235	4790	4790	4790	4790	0
189	20240119	181600	4755286235	4790	4790	4790	4790	0
190	20240119	181500	4755286235	4790	4790	4790	4790	0
191	20240119	181400	4755286235	4790	4790	4790	4790	0
192	20240119	181300	4755286235	4790	4790	4790	4790	0
193	20240119	181200	4755286235	4790	4790	4790	4790	0
194	20240119	181100	4755286235	4790	4790	4790	4790	0
195	20240119	181000	4755286235	4790	4790	4790	4790	0
196	20240119	180900	4755286235	4790	4790	4790	4790	0
197	20240119	180800	4755286235	4790	4790	4790	4790	0
198	20240119	180700	4755286235	4790	4790	4790	4790	0
199	20240119	180600	4755286235	4790	4790	4790	4790	0
200	20240119	180500	4755286235	4790	4790	4790	4790	0
201	20240119	180400	4755286235	4790	4790	4790	4790	0
202	20240119	180300	4755286235	4790	4790	4790	4790	0
203	20240119	180200	4755286235	4790	4790	4790	4790	0
204	20240119	180100	4755286235	4790	4790	4790	4790	0
205	20240119	180000	4755286235	4790	4790	4790	4790	0
206	20240119	175900	4755286235	4790	4790	4790	4790	0
207	20240119	175800	4755286235	4790	4790	4790	4790	0
208	20240119	175700	4755286235	4790	4790	4790	4790	0
209	20240119	175600	4755286235	4790	4790	4790	4790	0
210	20240119	175500	4755286235	4790	4790	4790	4790	0
211	20240119	175400	4755286235	4790	4790	4790	4790	0
212	20240119	175300	4755286235	4790	4790	4790	4790	75762
213	20240119	175200	4755286235	4790	4790	4790	4790	0
214	20240119	175100	4755286235	4790	4790	4790	4790	0
215	20240119	175000	4755286235	4790	4790	4790	4790	0
216	20240119	174900	4755286235	4790	4790	4790	4790	0
217	20240119	174800	4755286235	4790	4790	4790	4790	0
218	20240119	174700	4755286235	4790	4790	4790	4790	0
219	20240119	174600	4755286235	4790	4790	4790	4790	0
220	20240119	174500	4755286235	4790	4790	4790	4790	0
221	20240119	174400	4755286235	4790	4790	4790	4790	0
222	20240119	174300	4755286235	4790	4790	4790	4790	0
223	20240119	174200	4755286235	4790	4790	4790	4790	0
224	20240119	174100	4755286235	4790	4790	4790	4790	0
225	20240119	174000	4755286235	4790	4790	4790	4790	0
226	20240119	173900	4755286235	4790	4790	4790	4790	0
227	20240119	173800	4755286235	4790	4790	4790	4790	0
228	20240119	173700	4755286235	4790	4790	4790	4790	0
229	20240119	173600	4755286235	4790	4790	4790	4790	0
230	20240119	173500	4755286235	4790	4790	4790	4790	0
231	20240119	173400	4755286235	4790	4790	4790	4790	0
232	20240119	173300	4755286235	4790	4790	4790	4790	0
233	20240119	173200	4755286235	4790	4790	4790	4790	0
234	20240119	173100	4755286235	4790	4790	4790	4790	0
235	20240119	173000	4755286235	4790	4790	4790	4790	0
236	20240119	172900	4755286235	4790	4790	4790	4790	0
237	20240119	172800	4755286235	4790	4790	4790	4790	0
238	20240119	172700	4755286235	4790	4790	4790	4790	0
239	20240119	172600	4755286235	4790	4790	4790	4790	0
240	20240119	172500	4755286235	4790	4790	4790	4790	0
241	20240119	172400	4755286235	4790	4790	4790	4790	0
242	20240119	172300	4755286235	4790	4790	4790	4790	75762
243	20240119	172200	4755286235	4790	4790	4790	4790	0
244	20240119	172100	4755286235	4790	4790	4790	4790	0
245	20240119	172000	4755286235	4790	4790	4790	4790	0
246	20240119	171900	4755286235	4790	4790	4790	4790	0
247	20240119	171800	4755286235	4790	4790	4790	4790	0
248	20240119	171700	4755286235	4790	4790	4790	4790	0
249	20240119	171600	4755286235	4790	4790	4790	4790	0
250	20240119	171500	4755286235	4790	4790	4790	4790	0
251	20240119	171400	4755286235	4790	4790	4790	4790	0
252	20240119	171300	4755286235	4790	4790	4790	4790	0
253	20240119	171200	4755286235	4790	4790	4790	4790	0
254	20240119	171100	4755286235	4790	4790	4790	4790	0
255	20240119	171000	4755286235	4790	4790	4790	4790	0
256	20240119	170900	4755286235	4790	4790	4790	4790	0
257	20240119	170800	4755286235	4790	4790	4790	4790	0
258	20240119	170700	4755286235	4790	4790	4790	4790	0
259	20240119	170600	4755286235	4790	4790	4790	4790	0
260	20240119	170500	4755286235	4790	4790	4790	4790	0
261	20240119	170400	4755286235	4790	4790	4790	4790	0
262	20240119	170300	4755286235	4790	4790	4790	4790	0
263	20240119	170200	4755286235	4790	4790	4790	4790	0
264	20240119	170100	4755286235	4790	4790	4790	4790	0
265	20240119	170000	4755286235	4790	4790	4790	4790	0
266	20240119	165900	4755286235	4790	4790	4790	4790	0
267	20240119	165800	4755286235	4790	4790	4790	4790	0
268	20240119	165700	4755286235	4790	4790	4790	4790	0
269	20240119	165600	4755286235	4790	4790	4790	4790	0
270	20240119	165500	4755286235	4790	4790	4790	4790	0
271	20240119	165400	4755286235	4790	4790	4790	4790	0
272	20240119	165300	4755286235	4790	4790	4790	4790	75762
273	20240119	165200	4755286235	4790	4790	4790	4790	0
274	20240119	165100	4755286235	4790	4790	4790	4790	0
275	20240119	165000	4755286235	4790	4790	4790	4790	0
276	20240119	164900	4755286235	4790	4790	4790	4790	0
277	20240119	164800	4755286235	4790	4790	4790	4790	0
278	20240119	164700	4755286235	4790	4790	4790	4790	0
279	20240119	164600	4755286235	4790	4790	4790	4790	0
280	20240119	164500	4755286235	4790	4790	4790	4790	0
281	20240119	164400	4755286235	4790	4790	4790	4790	0
282	20240119	164300	4755286235	4790	4790	4790	4790	0
283	20240119	164200	4755286235	4790	4790	4790	4790	0
284	20240119	164100	4755286235	4790	4790	4790	4790	0
285	20240119	164000	4755286235	4790	4790	4790	4790	0
286	20240119	163900	4755286235	4790	4790	4790	4790	0
287	20240119	163800	4755286235	4790	4790	4790	4790	0
288	20240119	163700	4755286235	4790	4790	4790	4790	0
289	20240119	163600	4755286235	4790	4790	4790	4790	0
290	20240119	163500	4755286235	4790	4790	4790	4790	0
291	20240119	163400	4755286235	4790	4790	4790	4790	0
292	20240119	163300	4755286235	4790	4790	4790	4790	0
293	20240119	163200	4755286235	4790	4790	4790	4790	0
294	20240119	163100	4755286235	4790	4790	4790	4790	0
295	20240119	163000	4755286235	4790	4790	4790	4790	0
296	20240119	162900	4755286235	4790	4790	4790	4790	0
297	20240119	162800	4755286235	4790	4790	4790	4790	0
298	20240119	162700	4755286235	4790	4790	4790	4790	0
299	20240119	162600	4755286235	4790	4790	4790	4790	0
300	20240119	162500	4755286235	4790	4790	4790	4790	0
301	20240119	162400	4755286235	4790	4790	4790	4790	0
302	20240119	162300	4755286235	4790	4790	4790	4790	75762
303	20240119	162200	4755286235	4790	4790	4790	4790	0
304	20240119	162100	4755286235	4790	4790	4790	4790	0
305	20240119	162000	4755286235	4790	4790	4790	4790	0
306	20240119	161900	4755286235	4790	4790	4790	4790	0
307	20240119	161800	4755286235	4790	4790	4790	4790	0
308	20240119	161700	4755286235	4790	4790	4790	4790	0
309	20240119	161600	4755286235	4790	4790	4790	4790	0
310	20240119	161500	4755286235	4790	4790	4790	4790	0
311	20240119	161400	4755286235	4790	4790	4790	4790	0
312	20240119	161300	4755286235	4790	4790	4790	4790	0
313	20240119	161200	4755286235	4790	4790	4790	4790	0
314	20240119	161100	4755286235	4790	4790	4790	4790	0
315	20240119	161000	4755286235	4790	4790	4790	4790	0
316	20240119	160900	4755286235	4790	4790	4790	4790	0
317	20240119	160800	4755286235	4790	4790	4790	4790	0
318	20240119	160700	4755286235	4790	4790	4790	4790	0
319	20240119	160600	4755286235	4790	4790	4790	4790	0
320	20240119	160500	4755286235	4790	4790	4790	4790	0
321	20240119	160400	4755286235	4790	4790	4790	4790	0
322	20240119	160300	4755286235	4790	4790	4790	4790	0
323	20240119	160200	4755286235	4790	4790	4790	4790	0
324	20240119	160100	4755286235	4790	4790	4790	4790	0
325	20240119	160000	4755286235	4790	4790	4790	4790	0
326	20240119	155900	4755286235	4790	4790	4790	4790	0
327	20240119	155800	4755286235	4790	4790	4790	4790	0
328	20240119	155700	4755286235	4790	4790	4790	4790	0
329	20240119	155600	4755286235	4790	4790	4790	4790	0
330	20240119	155500	4755286235	4790	4790	4790	4790	0
331	20240119	155400	4755286235	4790	4790	4790	4790	0
332	20240119	155300	4755286235	4790	4790	4790	4790	75762
333	20240119	155200	4755286235	4790	4790	4790	4790	0
334	20240119	155100	4755286235	4790	4790	4790	4790	0
335	20240119	155000	4755286235	4790	4790	4790	4790	0
336	20240119	154900	4755286235	4790	4790	4790	4790	0
337	20240119	154800	4755286235	4790	4790	4790	4790	0
338	20240119	154700	4755286235	4790	4790	4790	4790	0
339	20240119	154600	4755286235	4790	4790	4790	4790	0
340	20240119	154500	4755286235	4790	4790	4790	4790	0
341	20240119	154400	4755286235	4790	4790	4790	4790	0
342	20240119	154300	4755286235	4790	4790	4790	4790	0
343	20240119	154200	4755286235	4790	4790	4790	4790	0
344	20240119	154100	4755286235	4790	4790	4790	4790	0
345	20240119	154000	4755286235	4790	4790	4790	4790	0
346	20240119	153900	4755286235	4790	4790	4790	4790	0
347	20240119	153800	4755286235	4790	4790	4790	4790	0
348	20240119	153700	4755286235	4790	4790	4790	4790	0
349	20240119	153600	4755286235	4790	4790	4790	4790	0
350	20240119	153500	4755286235	4790	4790	4790	4790	0
351	20240119	153400	4755286235	4790	4790	4790	4790	0
352	20240119	153300	4755286235	4790	4790	4790	4790	0
353	20240119	153200	4755286235	4790	4790	4790	4790	0
354	20240119	153100	4755286235	4790	4790	4790	4790	0
355	20240119	153000	4755286235	4790	4790	4790	4790	75762
356	20240119	152900	4392386255	4660	4660	4660	4660	0
357	20240119	152800	4392386255	4660	4660	4660	4660	0
358	20240119	152700	4392386255	4660	4660	4660	4660	0
359	20240119	152600	4392386255	4660	4660	4660	4660	0
360	20240119	152500	4392386255	4660	4660	4660	4660	0
361	20240119	152400	4392386255	4660	4660	4660	4660	0
362	20240119	152300	4392386255	4660	4660	4660	4660	0
363	20240119	152200	4392386255	4660	4660	4660	4660	0
364	20240119	152100	4392386255	4660	4660	4660	4660	0
365	20240119	152000	4392386255	4660	4660	4660	4660	0
366	20240119	151900	4392386255	4660	4850	4850	4600	23242
367	20240119	151800	4280983525	4935	4935	4935	4935	0
368	20240119	151700	4280983525	4935	5000	5000	4935	2129
369	20240119	151600	4270397350	5000	5090	5120	5000	18923
370	20240119	151500	4174794680	5090	5190	5190	5090	17104
371	20240119	151400	4086643070	5190	5250	5250	5190	14851
372	20240119	151300	4009303010	5270	5270	5270	5260	805
373	20240119	151200	4005063160	5270	5240	5270	5240	1720
374	20240119	151100	3996014990	5260	5300	5300	5240	1880
375	20240119	151000	3986104300	5300	5320	5340	5300	9941
376	20240119	150900	3933328580	5320	5320	5330	5310	1634
377	20240119	150800	3924633150	5320	5300	5350	5300	3926
378	20240119	150700	3903746590	5300	5260	5300	5240	4567
379	20240119	150600	3879574080	5270	5260	5270	5230	4325
380	20240119	150500	3856856240	5220	5250	5270	5210	7114
381	20240119	150400	3819670070	5250	5250	5290	5250	2808
382	20240119	150300	3804926950	5250	5330	5350	5250	7962
383	20240119	150200	3762881030	5360	5350	5370	5340	2624
384	20240119	150100	3748828880	5340	5320	5340	5320	2464
385	20240119	150000	3735693090	5320	5360	5390	5320	9917
386	20240119	145900	3682510540	5360	5170	5360	5150	7598
387	20240119	145800	3642654380	5150	5150	5180	5150	2791
388	20240119	145700	3628271340	5150	5440	5450	5150	23939
389	20240119	145600	3500519150	5470	5470	5470	5440	10610
390	20240119	145500	3442700170	5470	5470	5520	5460	1767
391	20240119	145400	3433042470	5470	5520	5520	5460	5505
392	20240119	145300	3402780120	5510	5540	5560	5500	2920
393	20240119	145200	3386637280	5560	5610	5620	5520	11587
394	20240119	145100	3321995200	5610	5620	5630	5610	1677
395	20240119	145000	3312578960	5610	5630	5640	5610	652
396	20240119	144900	3308906040	5610	5610	5650	5580	1567
397	20240119	144800	3300125460	5580	5670	5670	5580	19242
398	20240119	144700	3191550840	5680	5690	5690	5680	750
399	20240119	144600	3187290830	5680	5680	5700	5680	668
400	20240119	144500	3183496050	5700	5700	5700	5680	1787
401	20240119	144400	3173330260	5700	5710	5710	5700	4884
402	20240119	144300	3145486850	5710	5700	5710	5700	492
403	20240119	144200	3142680250	5700	5720	5720	5700	1084
404	20240119	144100	3136498600	5720	5700	5720	5700	342
405	20240119	144000	3134542770	5710	5710	5710	5710	1132
406	20240119	143900	3128079050	5710	5710	5710	5700	304
407	20240119	143800	3126343330	5720	5720	5720	5720	10
408	20240119	143700	3126286130	5700	5700	5700	5700	220
409	20240119	143600	3125032130	5700	5730	5730	5690	229
410	20240119	143500	3123726000	5730	5700	5730	5690	3797
411	20240119	143400	3102017920	5700	5700	5710	5700	436
412	20240119	143300	3099531690	5710	5700	5710	5700	562
413	20240119	143200	3096325270	5710	5710	5720	5710	983
414	20240119	143100	3090712070	5710	5690	5720	5690	3555
415	20240119	143000	3070444960	5680	5680	5690	5680	1172
416	20240119	142900	3063787880	5670	5690	5690	5670	268
417	20240119	142800	3062266300	5690	5690	5690	5680	769
418	20240119	142700	3057898090	5680	5670	5690	5670	599
419	20240119	142600	3054495560	5670	5670	5670	5660	1350
420	20240119	142500	3046845570	5670	5690	5690	5670	141
421	20240119	142400	3046045420	5690	5680	5690	5670	201
422	20240119	142300	3044904660	5690	5670	5690	5670	1102
423	20240119	142200	3038636280	5690	5700	5700	5690	365
424	20240119	142100	3036558930	5700	5690	5700	5690	1277
425	20240119	142000	3029284770	5690	5670	5690	5670	1826
426	20240119	141900	3018905350	5660	5660	5670	5660	2218
427	20240119	141800	3006336030	5660	5650	5660	5650	2245
428	20240119	141700	2993650410	5640	5650	5650	5640	310
429	20240119	141600	2991901910	5650	5640	5660	5640	506
430	20240119	141500	2989046990	5650	5660	5660	5650	451
431	20240119	141400	2986498790	5660	5670	5670	5660	538
432	20240119	141300	2983452910	5670	5690	5690	5670	1050
433	20240119	141200	2977499370	5690	5680	5690	5670	352
434	20240119	141100	2975500430	5680	5690	5690	5680	290
435	20240119	141000	2973852960	5680	5680	5680	5680	295
436	20240119	140900	2972177360	5660	5660	5660	5660	200
437	20240119	140800	2971045360	5660	5680	5680	5660	300
438	20240119	140700	2969344630	5680	5680	5680	5680	28
439	20240119	140600	2969185590	5670	5640	5670	5640	1905
440	20240119	140500	2958390300	5640	5670	5670	5630	231
441	20240119	140400	2957088050	5670	5670	5670	5670	128
442	20240119	140300	2956362290	5670	5640	5670	5640	500
443	20240119	140200	2953539320	5630	5640	5640	5630	500
444	20240119	140100	2950724310	5660	5650	5660	5620	3450
445	20240119	140000	2931307320	5670	5670	5670	5670	29
446	20240119	135900	2931142890	5670	5670	5670	5640	3644
447	20240119	135800	2910540750	5670	5690	5690	5670	3
448	20240119	135700	2910523700	5700	5700	5700	5700	0
449	20240119	135600	2910523700	5700	5680	5700	5680	314
450	20240119	135500	2908739640	5680	5700	5700	5680	220
451	20240119	135400	2907489220	5700	5700	5700	5700	100
452	20240119	135300	2906919220	5700	5690	5700	5690	439
453	20240119	135200	2904419920	5690	5690	5690	5690	304
454	20240119	135100	2902690160	5700	5700	5700	5700	200
455	20240119	135000	2901550160	5710	5710	5710	5710	0
456	20240119	134900	2901550160	5710	5710	5710	5700	959
457	20240119	134800	2896076270	5710	5680	5710	5680	1477
458	20240119	134700	2887652560	5680	5680	5680	5680	518
459	20240119	134600	2884710320	5680	5690	5690	5680	201
460	20240119	134500	2883567570	5690	5690	5700	5690	945
461	20240119	134400	2878183110	5700	5700	5700	5700	177
462	20240119	134300	2877174210	5680	5680	5690	5680	1104
463	20240119	134200	2870901100	5680	5670	5680	5670	31
464	20240119	134100	2870725060	5680	5670	5680	5670	426
465	20240119	134000	2868309620	5680	5680	5680	5680	223
466	20240119	133900	2867042980	5680	5700	5700	5680	83
467	20240119	133800	2866570260	5700	5680	5700	5680	8
468	20240119	133700	2866524800	5700	5680	5700	5680	1258
469	20240119	133600	2859368920	5680	5690	5690	5680	161
470	20240119	133500	2858453660	5700	5690	5710	5680	737
471	20240119	133400	2854263380	5720	5700	5720	5690	451
472	20240119	133300	2851692670	5730	5710	5730	5700	3639
473	20240119	133200	2830946080	5730	5720	5730	5710	1408
474	20240119	133100	2822880860	5710	5710	5720	5710	477
475	20240119	133000	2820157180	5730	5720	5730	5710	658
476	20240119	132900	2816399020	5720	5720	5730	5720	543
477	20240119	132800	2813291680	5720	5730	5730	5710	248
478	20240119	132700	2811872870	5730	5710	5730	5690	954
479	20240119	132600	2806436050	5720	5740	5750	5720	564
480	20240119	132500	2803206610	5730	5750	5750	5730	1235
481	20240119	132400	2796124270	5740	5740	5750	5740	1340
482	20240119	132300	2788432050	5740	5750	5750	5740	736
483	20240119	132200	2784206080	5750	5740	5750	5740	1405
484	20240119	132100	2776135010	5740	5730	5750	5730	6593
485	20240119	132000	2738316620	5730	5720	5730	5720	1178
486	20240119	131900	2731575520	5720	5720	5720	5710	696
487	20240119	131800	2727596400	5720	5720	5720	5720	5357
488	20240119	131700	2696954360	5720	5710	5720	5710	1265
489	20240119	131600	2689728280	5710	5700	5710	5700	1247
490	20240119	131500	2682609930	5700	5680	5700	5680	1801
491	20240119	131400	2672353430	5680	5680	5680	5680	320
492	20240119	131300	2670535830	5670	5670	5670	5670	676
493	20240119	131200	2666702910	5670	5670	5670	5670	206
494	20240119	131100	2665534890	5670	5670	5690	5670	646
495	20240119	131000	2661872050	5690	5680	5690	5670	233
496	20240119	130900	2660548380	5680	5650	5680	5650	230
497	20240119	130800	2659242580	5650	5660	5660	5650	703
498	20240119	130700	2655263900	5660	5670	5680	5660	2051
499	20240119	130600	2643652710	5660	5670	5690	5660	1938
500	20240119	130500	2632677140	5700	5700	5710	5690	2511
501	20240119	130400	2618358620	5690	5700	5730	5690	4538
502	20240119	130300	2592526780	5710	5720	5720	5700	1780
503	20240119	130200	2582366280	5710	5700	5720	5700	1353
504	20240119	130100	2574648150	5700	5710	5710	5700	850
505	20240119	130000	2569797460	5700	5690	5710	5690	2753
506	20240119	125900	2554105150	5700	5710	5720	5690	3845
507	20240119	125800	2532193750	5720	5710	5720	5710	1005
508	20240119	125700	2526449830	5710	5690	5710	5690	1727
509	20240119	125600	2516608410	5690	5670	5690	5660	1573
510	20240119	125500	2507673910	5680	5690	5690	5680	1589
511	20240119	125400	2498641660	5700	5700	5710	5680	1345
512	20240119	125300	2490981460	5700	5700	5720	5690	3335
513	20240119	125200	2471950850	5680	5720	5720	5680	2279
514	20240119	125100	2458943930	5720	5680	5740	5670	13114
515	20240119	125000	2384144360	5670	5650	5670	5650	2287
516	20240119	124900	2371191070	5630	5660	5670	5630	2629
517	20240119	124800	2356327060	5620	5610	5650	5610	8011
518	20240119	124700	2311193730	5600	5630	5630	5600	917
519	20240119	124600	2306055950	5630	5630	5630	5610	913
520	20240119	124500	2300915880	5610	5630	5630	5610	420
521	20240119	124400	2298557700	5630	5630	5640	5620	4872
522	20240119	124300	2271156420	5640	5640	5650	5630	6106
523	20240119	124200	2236725420	5640	5570	5640	5570	12224
524	20240119	124100	2168226450	5560	5560	5590	5560	842
525	20240119	124000	2163536560	5570	5570	5580	5570	3161
526	20240119	123900	2145911570	5570	5550	5570	5550	965
527	20240119	123800	2140546950	5550	5550	5550	5550	137
528	20240119	123700	2139786600	5550	5560	5560	5550	500
529	20240119	123600	2137007600	5570	5550	5570	5550	287
530	20240119	123500	2135411510	5540	5560	5560	5540	332
531	20240119	123400	2133570610	5570	5570	5570	5570	0
532	20240119	123300	2133570610	5570	5570	5570	5570	523
533	20240119	123200	2130657500	5570	5540	5570	5530	3672
534	20240119	123100	2110235760	5530	5530	5530	5530	201
535	20240119	123000	2109124230	5530	5530	5530	5530	200
536	20240119	122900	2108018230	5530	5530	5530	5520	506
537	20240119	122800	2105220110	5510	5530	5540	5510	1100
538	20240119	122700	2099143010	5530	5550	5550	5530	213
539	20240119	122600	2097964860	5550	5550	5560	5550	1573
540	20240119	122500	2089228010	5550	5530	5550	5530	6750
541	20240119	122400	2051836280	5540	5540	5540	5530	728
542	20240119	122300	2047804870	5540	5510	5540	5510	358
543	20240119	122200	2045827610	5510	5510	5510	5500	407
544	20240119	122100	2043587040	5530	5500	5540	5500	543
545	20240119	122000	2040588720	5500	5500	5530	5500	561
546	20240119	121900	2037492690	5500	5500	5500	5500	382
547	20240119	121800	2035391690	5490	5500	5500	5480	741
548	20240119	121700	2031324650	5520	5520	5520	5520	27
549	20240119	121600	2031175610	5520	5500	5520	5500	387
550	20240119	121500	2029043110	5500	5490	5500	5490	1096
551	20240119	121400	2023019110	5500	5500	5500	5500	28
552	20240119	121300	2022865110	5500	5500	5500	5490	319
553	20240119	121200	2021112240	5500	5470	5500	5470	332
554	20240119	121100	2019290510	5470	5490	5490	5470	191
555	20240119	121000	2018243440	5500	5500	5500	5500	28
556	20240119	120900	2018089440	5500	5490	5500	5490	1783
557	20240119	120800	2008284940	5500	5510	5510	5500	172
558	20240119	120700	2007337520	5520	5530	5540	5520	4625
559	20240119	120600	1981756620	5530	5500	5530	5500	1413
560	20240119	120500	1973961140	5500	5480	5500	5480	2941
561	20240119	120400	1957815230	5460	5470	5470	5460	200
562	20240119	120300	1956722230	5490	5490	5490	5490	27
563	20240119	120200	1956574000	5490	5490	5490	5480	400
564	20240119	120100	1954380000	5490	5480	5490	5480	1310
565	20240119	120000	1947194100	5480	5460	5480	5460	758
566	20240119	115900	1943047860	5460	5450	5460	5450	251
567	20240119	115800	1941679420	5470	5470	5470	5470	377
568	20240119	115700	1939617230	5460	5430	5460	5430	1001
569	20240119	115600	1934151800	5460	5460	5460	5460	29
570	20240119	115500	1933993460	5430	5430	5430	5430	200
571	20240119	115400	1932907460	5430	5430	5430	5430	600
572	20240119	115300	1929649460	5430	5440	5440	5430	372
573	20240119	115200	1927628260	5450	5450	5450	5450	28
574	20240119	115100	1927475660	5470	5470	5470	5460	14
575	20240119	115000	1927399090	5460	5450	5460	5450	900
576	20240119	114900	1922487090	5460	5460	5460	5460	219
577	20240119	114800	1921291350	5430	5430	5430	5430	200
578	20240119	114700	1920205350	5430	5440	5440	5430	200
579	20240119	114600	1919117740	5440	5440	5440	5440	200
580	20240119	114500	1918029740	5460	5430	5460	5420	317
581	20240119	114400	1916307810	5460	5430	5460	5430	291
582	20240119	114300	1914724950	5430	5440	5440	5430	372
583	20240119	114200	1912704970	5450	5460	5460	5450	28
584	20240119	114100	1912552100	5470	5470	5470	5470	104
585	20240119	114000	1911983220	5470	5430	5470	5430	488
586	20240119	113900	1909323510	5430	5440	5450	5430	302
587	20240119	113800	1907679650	5450	5450	5450	5450	29
588	20240119	113700	1907521600	5450	5420	5450	5410	201
589	20240119	113600	1906433150	5410	5410	5410	5410	373
590	20240119	113500	1904415220	5420	5440	5440	5420	197
591	20240119	113400	1903346940	5450	5450	5450	5450	100
592	20240119	113300	1902801940	5460	5410	5460	5410	556
593	20240119	113200	1899793920	5420	5420	5420	5420	227
594	20240119	113100	1898563580	5450	5450	5450	5450	356
595	20240119	113000	1896623380	5450	5420	5450	5410	602
596	20240119	112900	1893365790	5420	5430	5430	5420	220
597	20240119	112800	1892173190	5450	5420	5450	5410	924
598	20240119	112700	1887167730	5420	5420	5430	5420	378
599	20240119	112600	1885118470	5430	5420	5430	5420	1001
600	20240119	112500	1879689750	5460	5460	5460	5460	0
601	20240119	112400	1879689750	5460	5420	5460	5420	1428
602	20240119	112300	1871948870	5420	5430	5430	5420	799
603	20240119	112200	1867618280	5420	5430	5430	5420	601
604	20240119	112100	1864360850	5460	5460	5460	5460	0
605	20240119	112000	1864360850	5460	5420	5460	5420	1327
606	20240119	111900	1857167420	5440	5440	5440	5440	0
607	20240119	111800	1857167420	5440	5420	5440	5420	602
608	20240119	111700	1853904540	5420	5420	5420	5400	990
609	20240119	111600	1848547980	5440	5450	5450	5440	12
610	20240119	111500	1848482600	5460	5410	5460	5410	1001
611	20240119	111400	1843066410	5410	5420	5420	5410	688
612	20240119	111300	1839342330	5430	5420	5440	5420	646
613	20240119	111200	1835834990	5440	5440	5440	5440	0
614	20240119	111100	1835834990	5440	5440	5440	5430	482
615	20240119	111000	1833214910	5430	5410	5430	5410	900
616	20240119	110900	1828343390	5440	5440	5440	5440	101
617	20240119	110800	1827793950	5440	5410	5440	5400	1646
618	20240119	110700	1818893200	5410	5450	5450	5410	1010
619	20240119	110600	1813418370	5460	5420	5460	5420	721
620	20240119	110500	1809505910	5420	5450	5450	5420	599
621	20240119	110400	1806257730	5450	5460	5470	5450	321
622	20240119	110300	1804502870	5450	5440	5450	5420	2299
623	20240119	110200	1791997630	5450	5420	5450	5420	700
624	20240119	110100	1788200620	5420	5430	5440	5420	572
625	20240119	110000	1785097790	5450	5420	5450	5420	588
626	20240119	105900	1781906320	5430	5430	5430	5420	922
627	20240119	105800	1776903950	5440	5440	5450	5440	425
628	20240119	105700	1774589930	5440	5440	5440	5430	780
629	20240119	105600	1770350700	5470	5430	5470	5430	288
630	20240119	105500	1768783900	5430	5430	5430	5430	1400
631	20240119	105400	1761181900	5420	5420	5420	5400	2940
632	20240119	105300	1745267850	5420	5420	5430	5410	3158
633	20240119	105200	1728152980	5460	5470	5470	5430	207
634	20240119	105100	1727027860	5470	5430	5470	5430	1543
635	20240119	105000	1718649200	5430	5440	5440	5430	406
636	20240119	104900	1716444490	5440	5440	5450	5440	1813
637	20240119	104800	1706580490	5440	5450	5460	5440	600
638	20240119	104700	1703314070	5490	5490	5490	5490	10
639	20240119	104600	1703259170	5490	5460	5490	5450	601
640	20240119	104500	1699983670	5450	5460	5460	5450	690
641	20240119	104400	1696220880	5450	5480	5480	5450	310
642	20240119	104300	1694528080	5490	5490	5490	5490	54
643	20240119	104200	1694231620	5450	5450	5460	5450	607
644	20240119	104100	1690922470	5490	5460	5490	5450	3138
645	20240119	104000	1673803160	5460	5470	5470	5450	1241
646	20240119	103900	1667030600	5470	5490	5490	5470	1039
647	20240119	103800	1661344930	5530	5560	5560	5510	529
648	20240119	103700	1658422310	5570	5440	5570	5430	3188
649	20240119	103600	1640902820	5440	5440	5440	5440	1310
650	20240119	103500	1633776420	5440	5430	5440	5430	1047
651	20240119	103400	1628082460	5440	5440	5450	5440	953
652	20240119	103300	1622897840	5450	5440	5450	5440	201
653	20240119	103200	1621804390	5470	5470	5470	5440	4029
654	20240119	103100	1599771510	5480	5440	5480	5440	661
655	20240119	103000	1596173410	5440	5450	5450	5440	400
656	20240119	102900	1593996660	5460	5420	5460	5420	771
657	20240119	102800	1589813080	5430	5440	5450	5430	1024
658	20240119	102700	1584236890	5440	5450	5450	5440	80
659	20240119	102600	1583800900	5480	5420	5480	5420	1545
660	20240119	102500	1575411220	5450	5470	5470	5450	3
661	20240119	102400	1575394840	5420	5430	5470	5420	1024
662	20240119	102300	1569834060	5430	5430	5430	5420	660
663	20240119	102200	1566252260	5450	5430	5450	5420	471
664	20240119	102100	1563699400	5430	5440	5440	5420	1668
665	20240119	102000	1554636230	5440	5450	5450	5440	2383
666	20240119	101900	1541654640	5460	5480	5480	5460	970
667	20240119	101800	1536358150	5490	5460	5490	5460	936
668	20240119	101700	1531233020	5460	5470	5470	5460	372
669	20240119	101600	1529201620	5470	5470	5470	5470	1110
670	20240119	101500	1523129920	5480	5480	5480	5470	901
671	20240119	101400	1518194440	5480	5480	5490	5470	1331
672	20240119	101300	1510902530	5480	5480	5490	5470	674
673	20240119	101200	1507210710	5480	5480	5500	5480	646
674	20240119	101100	1503667540	5490	5460	5490	5450	811
675	20240119	101000	1499243010	5460	5460	5490	5460	556
676	20240119	100900	1496199210	5460	5460	5460	5450	514
677	20240119	100800	1493397880	5480	5460	5490	5450	656
678	20240119	100700	1489812380	5500	5440	5500	5440	1027
679	20240119	100600	1484205450	5450	5450	5460	5420	2247
680	20240119	100500	1471994420	5460	5510	5510	5460	1821
681	20240119	100400	1462026180	5500	5440	5590	5440	2631
682	20240119	100300	1447575980	5440	5480	5480	5440	1210
683	20240119	100200	1440972350	5500	5510	5510	5480	672
684	20240119	100100	1437281780	5520	5520	5520	5520	558
685	20240119	100000	1434201620	5520	5520	5530	5520	320
686	20240119	095900	1432435110	5510	5490	5510	5480	10102
687	20240119	095800	1376887620	5490	5480	5490	5470	1363
688	20240119	095700	1369418560	5470	5470	5470	5470	783
689	20240119	095600	1365135550	5470	5470	5480	5450	1018
690	20240119	095500	1359575470	5480	5470	5490	5470	1083
691	20240119	095400	1353640470	5470	5450	5470	5450	1531
692	20240119	095300	1345275840	5450	5440	5450	5430	1456
693	20240119	095200	1337350650	5450	5420	5450	5420	1600
694	20240119	095100	1328672290	5420	5430	5430	5420	1338
695	20240119	095000	1321420030	5420	5420	5420	5410	792
696	20240119	094900	1317131360	5420	5440	5450	5420	886
697	20240119	094800	1312314770	5460	5410	5460	5410	1021
698	20240119	094700	1306750490	5400	5400	5400	5390	3141
699	20240119	094600	1289791090	5410	5470	5470	5410	1898
700	20240119	094500	1279452100	5470	5490	5500	5470	1291
701	20240119	094400	1272372620	5500	5440	5500	5410	2751
702	20240119	094300	1257360440	5420	5420	5420	5400	9635
703	20240119	094200	1205310870	5460	5430	5460	5430	1071
704	20240119	094100	1199483640	5430	5380	5430	5380	1746
705	20240119	094000	1190041070	5380	5370	5380	5370	787
706	20240119	093900	1185812470	5370	5410	5410	5350	7269
707	20240119	093800	1146694870	5420	5450	5460	5420	2446
708	20240119	093700	1133386990	5460	5440	5470	5440	732
709	20240119	093600	1129384320	5430	5470	5470	5430	4860
710	20240119	093500	1102880550	5480	5460	5480	5460	767
711	20240119	093400	1098687020	5460	5500	5500	5460	5137
712	20240119	093300	1070570590	5500	5490	5500	5480	1717
713	20240119	093200	1061133090	5490	5500	5500	5490	1340
714	20240119	093100	1053771460	5500	5500	5510	5500	1839
715	20240119	093000	1043647610	5480	5490	5490	5470	528
716	20240119	092900	1040755570	5470	5460	5500	5460	862
717	20240119	092800	1036044430	5460	5480	5480	5460	1728
718	20240119	092700	1026597140	5480	5490	5490	5470	1525
719	20240119	092600	1018242660	5470	5510	5510	5470	1476
720	20240119	092500	1010148040	5510	5510	5510	5510	1024
721	20240119	092400	1004505800	5540	5470	5540	5470	1430
722	20240119	092300	996659680	5470	5510	5510	5450	15154
723	20240119	092200	913487910	5560	5580	5580	5500	19362
724	20240119	092100	806695690	5570	5600	5620	5560	12399
725	20240119	092000	737455170	5600	5640	5650	5600	5512
726	20240119	091900	706570700	5640	5620	5650	5610	1410
727	20240119	091800	698641980	5650	5650	5650	5620	1023
728	20240119	091700	692869970	5650	5610	5650	5610	1043
729	20240119	091600	686999350	5600	5630	5630	5600	3638
730	20240119	091500	666596750	5640	5660	5660	5630	2858
731	20240119	091400	650460960	5660	5610	5660	5610	2028
732	20240119	091300	639007480	5610	5660	5670	5610	4187
733	20240119	091200	615412620	5660	5660	5670	5650	5988
734	20240119	091100	581512830	5660	5610	5660	5610	10324
735	20240119	091000	523427130	5610	5600	5620	5560	6082
736	20240119	090900	489398240	5600	5590	5600	5570	2597
737	20240119	090800	474905490	5590	5560	5590	5540	7345
738	20240119	090700	433999480	5550	5530	5550	5520	9845
739	20240119	090600	379418040	5530	5520	5530	5500	7371
740	20240119	090500	338814910	5540	5520	5540	5520	1020
741	20240119	090400	333182830	5550	5560	5560	5500	9274
742	20240119	090300	281954510	5500	5590	5600	5500	7290
743	20240119	090200	241358350	5570	5570	5590	5530	2574
744	20240119	090100	227026300	5570	5580	5600	5460	16841
745	20240119	090000	133894660	5590	5480	5610	5480	24257