KissMeData/382840/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	212700	1689704560	18730	18730	18730	18730	2573
3	20240115	212600	1689704560	18730	18730	18730	18730	0
4	20240115	212500	1689704560	18730	18730	18730	18730	0
5	20240115	212400	1689704560	18730	18730	18730	18730	0
6	20240115	212300	1689704560	18730	18730	18730	18730	0
7	20240115	212200	1689704560	18730	18730	18730	18730	0
8	20240115	212100	1689704560	18730	18730	18730	18730	0
9	20240115	212000	1689704560	18730	18730	18730	18730	0
10	20240115	211900	1689704560	18730	18730	18730	18730	0
11	20240115	211800	1689704560	18730	18730	18730	18730	0
12	20240115	211700	1689704560	18730	18730	18730	18730	0
13	20240115	211600	1689704560	18730	18730	18730	18730	0
14	20240115	211500	1689704560	18730	18730	18730	18730	0
15	20240115	211400	1689704560	18730	18730	18730	18730	0
16	20240115	211300	1689704560	18730	18730	18730	18730	0
17	20240115	211200	1689704560	18730	18730	18730	18730	0
18	20240115	211100	1689704560	18730	18730	18730	18730	0
19	20240115	211000	1689704560	18730	18730	18730	18730	0
20	20240115	210900	1689704560	18730	18730	18730	18730	0
21	20240115	210800	1689704560	18730	18730	18730	18730	0
22	20240115	210700	1689704560	18730	18730	18730	18730	0
23	20240115	210600	1689704560	18730	18730	18730	18730	0
24	20240115	210500	1689704560	18730	18730	18730	18730	0
25	20240115	210400	1689704560	18730	18730	18730	18730	0
26	20240115	210300	1689704560	18730	18730	18730	18730	0
27	20240115	210200	1689704560	18730	18730	18730	18730	0
28	20240115	210100	1689704560	18730	18730	18730	18730	0
29	20240115	210000	1689704560	18730	18730	18730	18730	0
30	20240115	205900	1689704560	18730	18730	18730	18730	0
31	20240115	205800	1689704560	18730	18730	18730	18730	0
32	20240115	205700	1689704560	18730	18730	18730	18730	2573
33	20240115	205600	1689704560	18730	18730	18730	18730	0
34	20240115	205500	1689704560	18730	18730	18730	18730	0
35	20240115	205400	1689704560	18730	18730	18730	18730	0
36	20240115	205300	1689704560	18730	18730	18730	18730	0
37	20240115	205200	1689704560	18730	18730	18730	18730	0
38	20240115	205100	1689704560	18730	18730	18730	18730	0
39	20240115	205000	1689704560	18730	18730	18730	18730	0
40	20240115	204900	1689704560	18730	18730	18730	18730	0
41	20240115	204800	1689704560	18730	18730	18730	18730	0
42	20240115	204700	1689704560	18730	18730	18730	18730	0
43	20240115	204600	1689704560	18730	18730	18730	18730	0
44	20240115	204500	1689704560	18730	18730	18730	18730	0
45	20240115	204400	1689704560	18730	18730	18730	18730	0
46	20240115	204300	1689704560	18730	18730	18730	18730	0
47	20240115	204200	1689704560	18730	18730	18730	18730	0
48	20240115	204100	1689704560	18730	18730	18730	18730	0
49	20240115	204000	1689704560	18730	18730	18730	18730	0
50	20240115	203900	1689704560	18730	18730	18730	18730	0
51	20240115	203800	1689704560	18730	18730	18730	18730	0
52	20240115	203700	1689704560	18730	18730	18730	18730	0
53	20240115	203600	1689704560	18730	18730	18730	18730	0
54	20240115	203500	1689704560	18730	18730	18730	18730	0
55	20240115	203400	1689704560	18730	18730	18730	18730	0
56	20240115	203300	1689704560	18730	18730	18730	18730	0
57	20240115	203200	1689704560	18730	18730	18730	18730	0
58	20240115	203100	1689704560	18730	18730	18730	18730	0
59	20240115	203000	1689704560	18730	18730	18730	18730	0
60	20240115	202900	1689704560	18730	18730	18730	18730	0
61	20240115	202800	1689704560	18730	18730	18730	18730	0
62	20240115	202700	1689704560	18730	18730	18730	18730	2573
63	20240115	202600	1689704560	18730	18730	18730	18730	0
64	20240115	202500	1689704560	18730	18730	18730	18730	0
65	20240115	202400	1689704560	18730	18730	18730	18730	0
66	20240115	202300	1689704560	18730	18730	18730	18730	0
67	20240115	202200	1689704560	18730	18730	18730	18730	0
68	20240115	202100	1689704560	18730	18730	18730	18730	0
69	20240115	202000	1689704560	18730	18730	18730	18730	0
70	20240115	201900	1689704560	18730	18730	18730	18730	0
71	20240115	201800	1689704560	18730	18730	18730	18730	0
72	20240115	201700	1689704560	18730	18730	18730	18730	0
73	20240115	201600	1689704560	18730	18730	18730	18730	0
74	20240115	201500	1689704560	18730	18730	18730	18730	0
75	20240115	201400	1689704560	18730	18730	18730	18730	0
76	20240115	201300	1689704560	18730	18730	18730	18730	0
77	20240115	201200	1689704560	18730	18730	18730	18730	0
78	20240115	201100	1689704560	18730	18730	18730	18730	0
79	20240115	201000	1689704560	18730	18730	18730	18730	0
80	20240115	200900	1689704560	18730	18730	18730	18730	0
81	20240115	200800	1689704560	18730	18730	18730	18730	0
82	20240115	200700	1689704560	18730	18730	18730	18730	0
83	20240115	200600	1689704560	18730	18730	18730	18730	0
84	20240115	200500	1689704560	18730	18730	18730	18730	0
85	20240115	200400	1689704560	18730	18730	18730	18730	0
86	20240115	200300	1689704560	18730	18730	18730	18730	0
87	20240115	200200	1689704560	18730	18730	18730	18730	0
88	20240115	200100	1689704560	18730	18730	18730	18730	0
89	20240115	200000	1689704560	18730	18730	18730	18730	0
90	20240115	195900	1689704560	18730	18730	18730	18730	0
91	20240115	195800	1689704560	18730	18730	18730	18730	0
92	20240115	195700	1689704560	18730	18730	18730	18730	2573
93	20240115	195600	1689704560	18730	18730	18730	18730	0
94	20240115	195500	1689704560	18730	18730	18730	18730	0
95	20240115	195400	1689704560	18730	18730	18730	18730	0
96	20240115	195300	1689704560	18730	18730	18730	18730	0
97	20240115	195200	1689704560	18730	18730	18730	18730	0
98	20240115	195100	1689704560	18730	18730	18730	18730	0
99	20240115	195000	1689704560	18730	18730	18730	18730	0
100	20240115	194900	1689704560	18730	18730	18730	18730	0
101	20240115	194800	1689704560	18730	18730	18730	18730	0
102	20240115	194700	1689704560	18730	18730	18730	18730	0
103	20240115	194600	1689704560	18730	18730	18730	18730	0
104	20240115	194500	1689704560	18730	18730	18730	18730	0
105	20240115	194400	1689704560	18730	18730	18730	18730	0
106	20240115	194300	1689704560	18730	18730	18730	18730	0
107	20240115	194200	1689704560	18730	18730	18730	18730	0
108	20240115	194100	1689704560	18730	18730	18730	18730	0
109	20240115	194000	1689704560	18730	18730	18730	18730	0
110	20240115	193900	1689704560	18730	18730	18730	18730	0
111	20240115	193800	1689704560	18730	18730	18730	18730	0
112	20240115	193700	1689704560	18730	18730	18730	18730	0
113	20240115	193600	1689704560	18730	18730	18730	18730	0
114	20240115	193500	1689704560	18730	18730	18730	18730	0
115	20240115	193400	1689704560	18730	18730	18730	18730	0
116	20240115	193300	1689704560	18730	18730	18730	18730	0
117	20240115	193200	1689704560	18730	18730	18730	18730	0
118	20240115	193100	1689704560	18730	18730	18730	18730	0
119	20240115	193000	1689704560	18730	18730	18730	18730	0
120	20240115	192900	1689704560	18730	18730	18730	18730	0
121	20240115	192800	1689704560	18730	18730	18730	18730	0
122	20240115	192700	1689704560	18730	18730	18730	18730	2573
123	20240115	192600	1689704560	18730	18730	18730	18730	0
124	20240115	192500	1689704560	18730	18730	18730	18730	0
125	20240115	192400	1689704560	18730	18730	18730	18730	0
126	20240115	192300	1689704560	18730	18730	18730	18730	0
127	20240115	192200	1689704560	18730	18730	18730	18730	0
128	20240115	192100	1689704560	18730	18730	18730	18730	0
129	20240115	192000	1689704560	18730	18730	18730	18730	0
130	20240115	191900	1689704560	18730	18730	18730	18730	0
131	20240115	191800	1689704560	18730	18730	18730	18730	0
132	20240115	191700	1689704560	18730	18730	18730	18730	0
133	20240115	191600	1689704560	18730	18730	18730	18730	0
134	20240115	191500	1689704560	18730	18730	18730	18730	0
135	20240115	191400	1689704560	18730	18730	18730	18730	0
136	20240115	191300	1689704560	18730	18730	18730	18730	0
137	20240115	191200	1689704560	18730	18730	18730	18730	0
138	20240115	191100	1689704560	18730	18730	18730	18730	0
139	20240115	191000	1689704560	18730	18730	18730	18730	0
140	20240115	190900	1689704560	18730	18730	18730	18730	0
141	20240115	190800	1689704560	18730	18730	18730	18730	0
142	20240115	190700	1689704560	18730	18730	18730	18730	0
143	20240115	190600	1689704560	18730	18730	18730	18730	0
144	20240115	190500	1689704560	18730	18730	18730	18730	0
145	20240115	190400	1689704560	18730	18730	18730	18730	0
146	20240115	190300	1689704560	18730	18730	18730	18730	0
147	20240115	190200	1689704560	18730	18730	18730	18730	0
148	20240115	190100	1689704560	18730	18730	18730	18730	0
149	20240115	190000	1689704560	18730	18730	18730	18730	0
150	20240115	185900	1689704560	18730	18730	18730	18730	0
151	20240115	185800	1689704560	18730	18730	18730	18730	0
152	20240115	185700	1689704560	18730	18730	18730	18730	2573
153	20240115	185600	1689704560	18730	18730	18730	18730	0
154	20240115	185500	1689704560	18730	18730	18730	18730	0
155	20240115	185400	1689704560	18730	18730	18730	18730	0
156	20240115	185300	1689704560	18730	18730	18730	18730	0
157	20240115	185200	1689704560	18730	18730	18730	18730	0
158	20240115	185100	1689704560	18730	18730	18730	18730	0
159	20240115	185000	1689704560	18730	18730	18730	18730	0
160	20240115	184900	1689704560	18730	18730	18730	18730	0
161	20240115	184800	1689704560	18730	18730	18730	18730	0
162	20240115	184700	1689704560	18730	18730	18730	18730	0
163	20240115	184600	1689704560	18730	18730	18730	18730	0
164	20240115	184500	1689704560	18730	18730	18730	18730	0
165	20240115	184400	1689704560	18730	18730	18730	18730	0
166	20240115	184300	1689704560	18730	18730	18730	18730	0
167	20240115	184200	1689704560	18730	18730	18730	18730	0
168	20240115	184100	1689704560	18730	18730	18730	18730	0
169	20240115	184000	1689704560	18730	18730	18730	18730	0
170	20240115	183900	1689704560	18730	18730	18730	18730	0
171	20240115	183800	1689704560	18730	18730	18730	18730	0
172	20240115	183700	1689704560	18730	18730	18730	18730	0
173	20240115	183600	1689704560	18730	18730	18730	18730	0
174	20240115	183500	1689704560	18730	18730	18730	18730	0
175	20240115	183400	1689704560	18730	18730	18730	18730	0
176	20240115	183300	1689704560	18730	18730	18730	18730	0
177	20240115	183200	1689704560	18730	18730	18730	18730	0
178	20240115	183100	1689704560	18730	18730	18730	18730	0
179	20240115	183000	1689704560	18730	18730	18730	18730	0
180	20240115	182900	1689704560	18730	18730	18730	18730	0
181	20240115	182800	1689704560	18730	18730	18730	18730	0
182	20240115	182700	1689704560	18730	18730	18730	18730	2573
183	20240115	182600	1689704560	18730	18730	18730	18730	0
184	20240115	182500	1689704560	18730	18730	18730	18730	0
185	20240115	182400	1689704560	18730	18730	18730	18730	0
186	20240115	182300	1689704560	18730	18730	18730	18730	0
187	20240115	182200	1689704560	18730	18730	18730	18730	0
188	20240115	182100	1689704560	18730	18730	18730	18730	0
189	20240115	182000	1689704560	18730	18730	18730	18730	0
190	20240115	181900	1689704560	18730	18730	18730	18730	0
191	20240115	181800	1689704560	18730	18730	18730	18730	0
192	20240115	181700	1689704560	18730	18730	18730	18730	0
193	20240115	181600	1689704560	18730	18730	18730	18730	0
194	20240115	181500	1689704560	18730	18730	18730	18730	0
195	20240115	181400	1689704560	18730	18730	18730	18730	0
196	20240115	181300	1689704560	18730	18730	18730	18730	0
197	20240115	181200	1689704560	18730	18730	18730	18730	0
198	20240115	181100	1689704560	18730	18730	18730	18730	0
199	20240115	181000	1689704560	18730	18730	18730	18730	0
200	20240115	180900	1689704560	18730	18730	18730	18730	0
201	20240115	180800	1689704560	18730	18730	18730	18730	0
202	20240115	180700	1689704560	18730	18730	18730	18730	0
203	20240115	180600	1689704560	18730	18730	18730	18730	0
204	20240115	180500	1689704560	18730	18730	18730	18730	0
205	20240115	180400	1689704560	18730	18730	18730	18730	0
206	20240115	180300	1689704560	18730	18730	18730	18730	0
207	20240115	180200	1689704560	18730	18730	18730	18730	0
208	20240115	180100	1689704560	18730	18730	18730	18730	0
209	20240115	180000	1689704560	18730	18730	18730	18730	0
210	20240115	175900	1689704560	18730	18730	18730	18730	0
211	20240115	175800	1689704560	18730	18730	18730	18730	0
212	20240115	175700	1689704560	18730	18730	18730	18730	2573
213	20240115	175600	1689704560	18730	18730	18730	18730	0
214	20240115	175500	1689704560	18730	18730	18730	18730	0
215	20240115	175400	1689704560	18730	18730	18730	18730	0
216	20240115	175300	1689704560	18730	18730	18730	18730	0
217	20240115	175200	1689704560	18730	18730	18730	18730	0
218	20240115	175100	1689704560	18730	18730	18730	18730	0
219	20240115	175000	1689704560	18730	18730	18730	18730	0
220	20240115	174900	1689704560	18730	18730	18730	18730	0
221	20240115	174800	1689704560	18730	18730	18730	18730	0
222	20240115	174700	1689704560	18730	18730	18730	18730	0
223	20240115	174600	1689704560	18730	18730	18730	18730	0
224	20240115	174500	1689704560	18730	18730	18730	18730	0
225	20240115	174400	1689704560	18730	18730	18730	18730	0
226	20240115	174300	1689704560	18730	18730	18730	18730	0
227	20240115	174200	1689704560	18730	18730	18730	18730	0
228	20240115	174100	1689704560	18730	18730	18730	18730	0
229	20240115	174000	1689704560	18730	18730	18730	18730	0
230	20240115	173900	1689704560	18730	18730	18730	18730	0
231	20240115	173800	1689704560	18730	18730	18730	18730	0
232	20240115	173700	1689704560	18730	18730	18730	18730	0
233	20240115	173600	1689704560	18730	18730	18730	18730	0
234	20240115	173500	1689704560	18730	18730	18730	18730	0
235	20240115	173400	1689704560	18730	18730	18730	18730	0
236	20240115	173300	1689704560	18730	18730	18730	18730	0
237	20240115	173200	1689704560	18730	18730	18730	18730	0
238	20240115	173100	1689704560	18730	18730	18730	18730	0
239	20240115	173000	1689704560	18730	18730	18730	18730	0
240	20240115	172900	1689704560	18730	18730	18730	18730	0
241	20240115	172800	1689704560	18730	18730	18730	18730	0
242	20240115	172700	1689704560	18730	18730	18730	18730	2573
243	20240115	172600	1689704560	18730	18730	18730	18730	0
244	20240115	172500	1689704560	18730	18730	18730	18730	0
245	20240115	172400	1689704560	18730	18730	18730	18730	0
246	20240115	172300	1689704560	18730	18730	18730	18730	0
247	20240115	172200	1689704560	18730	18730	18730	18730	0
248	20240115	172100	1689704560	18730	18730	18730	18730	0
249	20240115	172000	1689704560	18730	18730	18730	18730	0
250	20240115	171900	1689704560	18730	18730	18730	18730	0
251	20240115	171800	1689704560	18730	18730	18730	18730	0
252	20240115	171700	1689704560	18730	18730	18730	18730	0
253	20240115	171600	1689704560	18730	18730	18730	18730	0
254	20240115	171500	1689704560	18730	18730	18730	18730	0
255	20240115	171400	1689704560	18730	18730	18730	18730	0
256	20240115	171300	1689704560	18730	18730	18730	18730	0
257	20240115	171200	1689704560	18730	18730	18730	18730	0
258	20240115	171100	1689704560	18730	18730	18730	18730	0
259	20240115	171000	1689704560	18730	18730	18730	18730	0
260	20240115	170900	1689704560	18730	18730	18730	18730	0
261	20240115	170800	1689704560	18730	18730	18730	18730	0
262	20240115	170700	1689704560	18730	18730	18730	18730	0
263	20240115	170600	1689704560	18730	18730	18730	18730	0
264	20240115	170500	1689704560	18730	18730	18730	18730	0
265	20240115	170400	1689704560	18730	18730	18730	18730	0
266	20240115	170300	1689704560	18730	18730	18730	18730	0
267	20240115	170200	1689704560	18730	18730	18730	18730	0
268	20240115	170100	1689704560	18730	18730	18730	18730	0
269	20240115	170000	1689704560	18730	18730	18730	18730	0
270	20240115	165900	1689704560	18730	18730	18730	18730	0
271	20240115	165800	1689704560	18730	18730	18730	18730	0
272	20240115	165700	1689704560	18730	18730	18730	18730	2573
273	20240115	165600	1689704560	18730	18730	18730	18730	0
274	20240115	165500	1689704560	18730	18730	18730	18730	0
275	20240115	165400	1689704560	18730	18730	18730	18730	0
276	20240115	165300	1689704560	18730	18730	18730	18730	0
277	20240115	165200	1689704560	18730	18730	18730	18730	0
278	20240115	165100	1689704560	18730	18730	18730	18730	0
279	20240115	165000	1689704560	18730	18730	18730	18730	0
280	20240115	164900	1689704560	18730	18730	18730	18730	0
281	20240115	164800	1689704560	18730	18730	18730	18730	0
282	20240115	164700	1689704560	18730	18730	18730	18730	0
283	20240115	164600	1689704560	18730	18730	18730	18730	0
284	20240115	164500	1689704560	18730	18730	18730	18730	0
285	20240115	164400	1689704560	18730	18730	18730	18730	0
286	20240115	164300	1689704560	18730	18730	18730	18730	0
287	20240115	164200	1689704560	18730	18730	18730	18730	0
288	20240115	164100	1689704560	18730	18730	18730	18730	0
289	20240115	164000	1689704560	18730	18730	18730	18730	0
290	20240115	163900	1689704560	18730	18730	18730	18730	0
291	20240115	163800	1689704560	18730	18730	18730	18730	0
292	20240115	163700	1689704560	18730	18730	18730	18730	0
293	20240115	163600	1689704560	18730	18730	18730	18730	0
294	20240115	163500	1689704560	18730	18730	18730	18730	0
295	20240115	163400	1689704560	18730	18730	18730	18730	0
296	20240115	163300	1689704560	18730	18730	18730	18730	0
297	20240115	163200	1689704560	18730	18730	18730	18730	0
298	20240115	163100	1689704560	18730	18730	18730	18730	0
299	20240115	163000	1689704560	18730	18730	18730	18730	0
300	20240115	162900	1689704560	18730	18730	18730	18730	0
301	20240115	162800	1689704560	18730	18730	18730	18730	0
302	20240115	162700	1689704560	18730	18730	18730	18730	2573
303	20240115	162600	1689704560	18730	18730	18730	18730	0
304	20240115	162500	1689704560	18730	18730	18730	18730	0
305	20240115	162400	1689704560	18730	18730	18730	18730	0
306	20240115	162300	1689704560	18730	18730	18730	18730	0
307	20240115	162200	1689704560	18730	18730	18730	18730	0
308	20240115	162100	1689704560	18730	18730	18730	18730	0
309	20240115	162000	1689704560	18730	18730	18730	18730	0
310	20240115	161900	1689704560	18730	18730	18730	18730	0
311	20240115	161800	1689704560	18730	18730	18730	18730	0
312	20240115	161700	1689704560	18730	18730	18730	18730	0
313	20240115	161600	1689704560	18730	18730	18730	18730	0
314	20240115	161500	1689704560	18730	18730	18730	18730	0
315	20240115	161400	1689704560	18730	18730	18730	18730	0
316	20240115	161300	1689704560	18730	18730	18730	18730	0
317	20240115	161200	1689704560	18730	18730	18730	18730	0
318	20240115	161100	1689704560	18730	18730	18730	18730	0
319	20240115	161000	1689704560	18730	18730	18730	18730	0
320	20240115	160900	1689704560	18730	18730	18730	18730	0
321	20240115	160800	1689704560	18730	18730	18730	18730	0
322	20240115	160700	1689704560	18730	18730	18730	18730	0
323	20240115	160600	1689704560	18730	18730	18730	18730	0
324	20240115	160500	1689704560	18730	18730	18730	18730	0
325	20240115	160400	1689704560	18730	18730	18730	18730	0
326	20240115	160300	1689704560	18730	18730	18730	18730	0
327	20240115	160200	1689704560	18730	18730	18730	18730	0
328	20240115	160100	1689704560	18730	18730	18730	18730	0
329	20240115	160000	1689704560	18730	18730	18730	18730	0
330	20240115	155900	1689704560	18730	18730	18730	18730	0
331	20240115	155800	1689704560	18730	18730	18730	18730	0
332	20240115	155700	1689704560	18730	18730	18730	18730	2573
333	20240115	155600	1689704560	18730	18730	18730	18730	0
334	20240115	155500	1689704560	18730	18730	18730	18730	0
335	20240115	155400	1689704560	18730	18730	18730	18730	0
336	20240115	155300	1689704560	18730	18730	18730	18730	0
337	20240115	155200	1689704560	18730	18730	18730	18730	0
338	20240115	155100	1689704560	18730	18730	18730	18730	0
339	20240115	155000	1689704560	18730	18730	18730	18730	0
340	20240115	154900	1689704560	18730	18730	18730	18730	0
341	20240115	154800	1689704560	18730	18730	18730	18730	0
342	20240115	154700	1689704560	18730	18730	18730	18730	0
343	20240115	154600	1689704560	18730	18730	18730	18730	0
344	20240115	154500	1689704560	18730	18730	18730	18730	0
345	20240115	154400	1689704560	18730	18730	18730	18730	0
346	20240115	154300	1689704560	18730	18730	18730	18730	0
347	20240115	154200	1689704560	18730	18730	18730	18730	0
348	20240115	154100	1689704560	18730	18730	18730	18730	0
349	20240115	154000	1689704560	18730	18730	18730	18730	0
350	20240115	153900	1689704560	18730	18730	18730	18730	0
351	20240115	153800	1689704560	18730	18730	18730	18730	0
352	20240115	153700	1689704560	18730	18730	18730	18730	0
353	20240115	153600	1689704560	18730	18730	18730	18730	0
354	20240115	153500	1689704560	18730	18730	18730	18730	0
355	20240115	153400	1689704560	18730	18730	18730	18730	0
356	20240115	153300	1689704560	18730	18730	18730	18730	0
357	20240115	153200	1689704560	18730	18730	18730	18730	0
358	20240115	153100	1689704560	18730	18730	18730	18730	0
359	20240115	153000	1689704560	18730	18730	18730	18730	2573
360	20240115	152900	1641512270	18730	18730	18730	18730	0
361	20240115	152800	1641512270	18730	18730	18730	18730	0
362	20240115	152700	1641512270	18730	18730	18730	18730	0
363	20240115	152600	1641512270	18730	18730	18730	18730	0
364	20240115	152500	1641512270	18730	18730	18730	18730	0
365	20240115	152400	1641512270	18730	18730	18730	18730	0
366	20240115	152300	1641512270	18730	18730	18730	18730	0
367	20240115	152200	1641512270	18730	18730	18730	18730	0
368	20240115	152100	1641512270	18730	18730	18730	18730	0
369	20240115	152000	1641512270	18730	18730	18730	18730	0
370	20240115	151900	1641512270	18730	18750	18750	18710	509
371	20240115	151800	1631983080	18770	18760	18770	18760	127
372	20240115	151700	1629599300	18770	18750	18770	18750	162
373	20240115	151600	1626560880	18750	18730	18780	18730	355
374	20240115	151500	1619903430	18730	18750	18750	18730	430
375	20240115	151400	1611847230	18750	18730	18750	18730	641
376	20240115	151300	1599840590	18720	18720	18730	18710	531
377	20240115	151200	1589902290	18720	18700	18730	18700	338
378	20240115	151100	1583576660	18710	18710	18710	18710	938
379	20240115	151000	1566026680	18710	18720	18740	18710	1033
380	20240115	150900	1546698210	18730	18730	18750	18730	554
381	20240115	150800	1536315820	18730	18720	18730	18710	442
382	20240115	150700	1528040540	18730	18730	18730	18720	382
383	20240115	150600	1520887230	18740	18730	18740	18730	530
384	20240115	150500	1510960060	18720	18750	18750	18720	1413
385	20240115	150400	1484504590	18750	18750	18750	18750	80
386	20240115	150300	1483004590	18750	18760	18760	18750	77
387	20240115	150200	1481560190	18760	18760	18760	18760	26
388	20240115	150100	1481072430	18760	18750	18760	18740	552
389	20240115	150000	1470722370	18760	18750	18760	18750	314
390	20240115	145900	1464834770	18750	18750	18750	18750	618
391	20240115	145800	1453247270	18740	18740	18750	18740	52
392	20240115	145700	1452272580	18740	18750	18750	18740	318
393	20240115	145600	1446312350	18740	18710	18740	18710	1505
394	20240115	145500	1418131410	18700	18720	18720	18700	2826
395	20240115	145400	1365266840	18720	18790	18790	18720	3953
396	20240115	145300	1291138040	18800	18800	18800	18800	304
397	20240115	145200	1285422840	18800	18800	18800	18800	236
398	20240115	145100	1280986040	18810	18810	18810	18810	25
399	20240115	145000	1280515790	18810	18810	18810	18810	0
400	20240115	144900	1280515790	18810	18810	18820	18810	172
401	20240115	144800	1277280460	18810	18810	18810	18810	0
402	20240115	144700	1277280460	18810	18820	18820	18810	100
403	20240115	144600	1275399270	18820	18820	18820	18820	0
404	20240115	144500	1275399270	18820	18820	18820	18820	1
405	20240115	144400	1275380450	18800	18820	18820	18800	485
406	20240115	144300	1266259070	18810	18810	18810	18810	26
407	20240115	144200	1265770010	18810	18830	18830	18810	1526
408	20240115	144100	1237042340	18840	18840	18840	18830	50
409	20240115	144000	1236100680	18840	18840	18840	18840	100
410	20240115	143900	1234216680	18840	18840	18840	18840	1
411	20240115	143800	1234197840	18840	18840	18840	18830	8
412	20240115	143700	1234047170	18830	18830	18830	18830	29
413	20240115	143600	1233501100	18840	18830	18840	18830	45
414	20240115	143500	1232653730	18830	18830	18830	18830	4
415	20240115	143400	1232578410	18830	18830	18830	18830	0
416	20240115	143300	1232578410	18830	18830	18830	18830	1
417	20240115	143200	1232559580	18810	18810	18810	18810	0
418	20240115	143100	1232559580	18810	18810	18810	18810	220
419	20240115	143000	1228421380	18810	18800	18830	18800	21
420	20240115	142900	1228026230	18800	18800	18800	18800	55
421	20240115	142800	1226992230	18800	18800	18800	18800	0
422	20240115	142700	1226992230	18800	18790	18800	18790	50
423	20240115	142600	1226052240	18800	18800	18800	18800	270
424	20240115	142500	1220976240	18800	18800	18800	18800	20
425	20240115	142400	1220600240	18800	18820	18820	18800	504
426	20240115	142300	1211123960	18820	18820	18820	18820	30
427	20240115	142200	1210559360	18830	18840	18840	18830	3
428	20240115	142100	1210502860	18840	18840	18840	18840	0
429	20240115	142000	1210502860	18840	18840	18840	18840	4
430	20240115	141900	1210427500	18830	18830	18830	18830	4
431	20240115	141800	1210352180	18830	18810	18830	18810	269
432	20240115	141700	1205289710	18810	18810	18810	18800	275
433	20240115	141600	1200117020	18810	18800	18810	18800	71
434	20240115	141500	1198781940	18800	18770	18800	18770	71
435	20240115	141400	1197448640	18800	18800	18800	18800	482
436	20240115	141300	1188387040	18800	18800	18800	18800	1
437	20240115	141200	1188368240	18800	18800	18800	18800	340
438	20240115	141100	1181976240	18800	18800	18800	18800	25
439	20240115	141000	1181506240	18800	18800	18800	18800	55
440	20240115	140900	1180472240	18800	18800	18800	18760	1505
441	20240115	140800	1152213210	18800	18800	18800	18800	111
442	20240115	140700	1150126410	18800	18800	18800	18800	207
443	20240115	140600	1146234810	18810	18810	18810	18810	0
444	20240115	140500	1146234810	18810	18810	18810	18810	83
445	20240115	140400	1144673580	18810	18810	18810	18810	121
446	20240115	140300	1142397570	18810	18820	18820	18810	87
447	20240115	140200	1140761060	18820	18820	18820	18820	2
448	20240115	140100	1140723420	18800	18800	18800	18800	0
449	20240115	140000	1140723420	18800	18800	18800	18800	0
450	20240115	135900	1140723420	18800	18800	18800	18800	200
451	20240115	135800	1136963420	18800	18800	18800	18800	0
452	20240115	135700	1136963420	18800	18820	18820	18800	108
453	20240115	135600	1134932160	18820	18830	18830	18820	501
454	20240115	135500	1125503330	18830	18830	18830	18830	20
455	20240115	135400	1125126730	18820	18820	18820	18820	509
456	20240115	135300	1115547350	18820	18810	18820	18810	220
457	20240115	135200	1111409090	18800	18800	18800	18800	104
458	20240115	135100	1109453890	18800	18800	18800	18800	327
459	20240115	135000	1103306290	18800	18800	18800	18800	0
460	20240115	134900	1103306290	18800	18820	18820	18800	284
461	20240115	134800	1097965710	18820	18820	18820	18810	148
462	20240115	134700	1095180800	18820	18820	18820	18820	57
463	20240115	134600	1094108060	18830	18830	18830	18830	1
464	20240115	134500	1094089230	18830	18830	18830	18830	3
465	20240115	134400	1094032740	18820	18820	18820	18820	5
466	20240115	134300	1093938640	18820	18820	18820	18820	38
467	20240115	134200	1093223480	18810	18810	18810	18800	627
468	20240115	134100	1081430110	18810	18800	18810	18800	620
469	20240115	134000	1069771340	18800	18810	18810	18800	468
470	20240115	133900	1060970940	18810	18800	18810	18800	545
471	20240115	133800	1050724540	18800	18810	18820	18800	417
472	20240115	133700	1042881370	18820	18820	18820	18820	887
473	20240115	133600	1026188030	18830	18830	18830	18830	5
474	20240115	133500	1026093880	18840	18840	18840	18840	23
475	20240115	133400	1025660560	18840	18820	18840	18820	227
476	20240115	133300	1021387440	18820	18810	18820	18810	109
477	20240115	133200	1019336150	18820	18830	18830	18820	1156
478	20240115	133100	997579230	18830	18830	18830	18830	13
479	20240115	133000	997334440	18830	18840	18840	18830	183
480	20240115	132900	993888500	18840	18840	18840	18840	30
481	20240115	132800	993323300	18840	18840	18840	18840	55
482	20240115	132700	992287100	18850	18890	18890	18850	74
483	20240115	132600	990891850	18890	18890	18890	18890	240
484	20240115	132500	986358250	18890	18890	18890	18890	0
485	20240115	132400	986358250	18890	18890	18890	18890	0
486	20240115	132300	986358250	18890	18890	18890	18890	0
487	20240115	132200	986358250	18890	18890	18890	18890	304
488	20240115	132100	980615690	18890	18880	18890	18850	70
489	20240115	132000	979295250	18880	18880	18880	18880	82
490	20240115	131900	977747090	18850	18850	18850	18850	138
491	20240115	131800	975145790	18850	18840	18850	18840	60
492	20240115	131700	974015190	18850	18850	18850	18850	4
493	20240115	131600	973939790	18850	18850	18850	18850	0
494	20240115	131500	973939790	18850	18850	18850	18850	15
495	20240115	131400	973657040	18860	18870	18870	18860	41
496	20240115	131300	972883730	18890	18890	18890	18890	100
497	20240115	131200	970994730	18890	18850	18890	18850	91
498	20240115	131100	969279220	18850	18850	18850	18850	9
499	20240115	131000	969109570	18850	18890	18890	18850	1255
500	20240115	130900	945405810	18870	18870	18870	18870	0
501	20240115	130800	945405810	18870	18850	18870	18850	16
502	20240115	130700	945104190	18900	18900	18900	18900	1
503	20240115	130600	945085290	18850	18850	18850	18850	42
504	20240115	130500	944293590	18840	18850	18850	18840	39
505	20240115	130400	943558810	18850	18860	18860	18850	40
506	20240115	130300	942804760	18900	18900	18900	18900	2
507	20240115	130200	942766960	18900	18900	18900	18900	6
508	20240115	130100	942653560	18900	18850	18900	18850	314
509	20240115	130000	936734610	18850	18850	18850	18850	0
510	20240115	125900	936734610	18850	18850	18850	18850	331
511	20240115	125800	930495260	18850	18860	18860	18850	264
512	20240115	125700	925518420	18860	18860	18860	18860	302
513	20240115	125600	919822700	18860	18860	18860	18860	0
514	20240115	125500	919822700	18860	18860	18860	18860	105
515	20240115	125400	917842400	18860	18860	18860	18860	643
516	20240115	125300	905715420	18860	18900	18900	18860	13
517	20240115	125200	905470200	18880	18880	18880	18860	970
518	20240115	125100	887168030	18870	18870	18870	18870	20
519	20240115	125000	886790630	18870	18870	18870	18870	32
520	20240115	124900	886186790	18870	18870	18870	18870	5
521	20240115	124800	886092440	18870	18870	18870	18870	0
522	20240115	124700	886092440	18870	18870	18870	18870	0
523	20240115	124600	886092440	18870	18870	18870	18870	0
524	20240115	124500	886092440	18870	18880	18880	18870	101
525	20240115	124400	884186130	18880	18880	18880	18880	40
526	20240115	124300	883430930	18940	18900	18940	18900	71
527	20240115	124200	882088990	18900	18940	18940	18900	129
528	20240115	124100	879650850	18900	18900	18900	18900	29
529	20240115	124000	879102750	18900	18900	18900	18900	0
530	20240115	123900	879102750	18900	18900	18900	18900	11
531	20240115	123800	878894850	18900	18900	18900	18900	101
532	20240115	123700	876985950	18900	18880	18900	18870	315
533	20240115	123600	871037640	18880	18870	18880	18870	128
534	20240115	123500	868621750	18870	18860	18870	18860	16
535	20240115	123400	868319860	18850	18860	18860	18850	101
536	20240115	123300	866416000	18850	18860	18860	18850	199
537	20240115	123200	862664670	18860	18860	18860	18860	10
538	20240115	123100	862476070	18870	18880	18880	18860	350
539	20240115	123000	855873390	18880	18880	18880	18870	103
540	20240115	122900	853929750	18880	18890	18890	18880	160
541	20240115	122800	850908900	18900	18900	18900	18900	1350
542	20240115	122700	825393900	18900	18900	18900	18900	363
543	20240115	122600	818533200	18940	18900	18940	18900	9
544	20240115	122500	818362940	18900	18900	18900	18900	200
545	20240115	122400	814582940	18940	18900	18940	18900	23
546	20240115	122300	814148200	18900	18900	18900	18900	0
547	20240115	122200	814148200	18900	18900	18900	18900	452
548	20240115	122100	805605400	18900	18940	18940	18900	201
549	20240115	122000	801806460	18900	18920	18920	18900	1000
550	20240115	121900	782900380	18920	18920	18920	18920	0
551	20240115	121800	782900380	18920	18940	18940	18920	69
552	20240115	121700	781593900	18940	18940	18940	18940	81
553	20240115	121600	780059760	18920	18920	18920	18920	4
554	20240115	121500	779984080	18920	18940	18940	18920	4
555	20240115	121400	779908340	18940	18940	18940	18930	164
556	20240115	121300	776803140	18950	18950	18950	18950	4
557	20240115	121200	776727340	18950	18950	18950	18950	15
558	20240115	121100	776443090	18950	18950	18950	18950	196
559	20240115	121000	772728890	18960	18960	18960	18960	0
560	20240115	120900	772728890	18960	18970	18970	18960	121
561	20240115	120800	770433920	18980	18980	18980	18980	0
562	20240115	120700	770433920	18980	18980	18980	18980	422
563	20240115	120600	762424360	18980	18970	18980	18970	46
564	20240115	120500	761551730	18970	18970	18970	18960	188
565	20240115	120400	757985480	18970	18970	18970	18970	123
566	20240115	120300	755652170	18970	18970	18970	18970	1
567	20240115	120200	755633200	18970	18970	18970	18970	28
568	20240115	120100	755102040	18960	18960	18960	18960	29
569	20240115	120000	754552200	18960	18940	18960	18940	224
570	20240115	115900	750309230	18940	18940	18940	18940	5
571	20240115	115800	750214530	18950	18950	18950	18950	0
572	20240115	115700	750214530	18950	18960	18960	18950	200
573	20240115	115600	746422930	18960	18950	18960	18950	71
574	20240115	115500	745077470	18940	18950	18950	18940	166
575	20240115	115400	741933380	18960	18960	18960	18960	1
576	20240115	115300	741914420	18960	18960	18960	18960	3
577	20240115	115200	741857540	18960	18950	18960	18950	368
578	20240115	115100	734883930	18950	18940	18950	18940	84
579	20240115	115000	733292360	18920	18920	18920	18920	12
580	20240115	114900	733065320	18940	18940	18940	18940	2
581	20240115	114800	733027440	18940	18940	18940	18940	0
582	20240115	114700	733027440	18940	18940	18940	18940	2
583	20240115	114600	732989560	18920	18920	18920	18920	0
584	20240115	114500	732989560	18920	18920	18920	18920	34
585	20240115	114400	732346280	18920	18940	18940	18920	38
586	20240115	114300	731626650	18940	18940	18940	18940	5
587	20240115	114200	731531950	18940	18940	18940	18940	8
588	20240115	114100	731380430	18940	18910	18940	18910	13
589	20240115	114000	731134540	18910	18900	18910	18900	137
590	20240115	113900	728544200	18900	18900	18900	18900	1
591	20240115	113800	728525300	18890	18890	18890	18890	70
592	20240115	113700	727203000	18890	18890	18890	18890	0
593	20240115	113600	727203000	18890	18870	18890	18870	50
594	20240115	113500	726258520	18880	18880	18880	18880	18
595	20240115	113400	725918680	18860	18860	18860	18860	1
596	20240115	113300	725899820	18860	18860	18860	18860	28
597	20240115	113200	725371740	18880	18890	18890	18880	17
598	20240115	113100	725050630	18880	18860	18880	18860	22
599	20240115	113000	724635350	18860	18860	18860	18860	55
600	20240115	112900	723598050	18850	18850	18850	18840	35
601	20240115	112800	722938500	18840	18850	18850	18840	100
602	20240115	112700	721054120	18850	18850	18850	18850	50
603	20240115	112600	720111620	18860	18860	18860	18850	193
604	20240115	112500	716471920	18860	18880	18880	18850	22
605	20240115	112400	716056940	18870	18870	18870	18870	18
606	20240115	112300	715717280	18870	18870	18870	18860	61
607	20240115	112200	714566280	18870	18850	18870	18850	6
608	20240115	112100	714453140	18850	18840	18850	18840	73
609	20240115	112000	713077690	18840	18880	18880	18840	64
610	20240115	111900	711871770	18880	18870	18880	18840	62
611	20240115	111800	710703020	18870	18850	18870	18850	53
612	20240115	111700	709703430	18870	18870	18870	18870	14
613	20240115	111600	709439250	18840	18840	18840	18840	102
614	20240115	111500	707517570	18840	18840	18840	18840	1
615	20240115	111400	707498730	18830	18830	18830	18830	0
616	20240115	111300	707498730	18830	18840	18840	18830	15
617	20240115	111200	707216270	18840	18840	18840	18840	4
618	20240115	111100	707140910	18840	18840	18840	18830	62
619	20240115	111000	705972840	18840	18850	18850	18840	149
620	20240115	110900	703165520	18850	18850	18850	18850	20
621	20240115	110800	702788520	18840	18910	18910	18840	140
622	20240115	110700	700147320	18910	18910	18910	18910	0
623	20240115	110600	700147320	18910	18910	18910	18910	14
624	20240115	110500	699882580	18910	18910	18910	18910	33
625	20240115	110400	699258550	18910	18910	18910	18910	67
626	20240115	110300	697991580	18910	18910	18910	18910	2
627	20240115	110200	697953760	18910	18910	18910	18910	0
628	20240115	110100	697953760	18910	18880	18910	18880	415
629	20240115	110000	690115350	18800	18880	18880	18800	268
630	20240115	105900	685074690	18800	18870	18870	18800	581
631	20240115	105800	674137580	18880	18880	18880	18880	5
632	20240115	105700	674043180	18880	18870	18880	18870	22
633	20240115	105600	673627990	18870	18870	18870	18870	111
634	20240115	105500	671533420	18870	18860	18870	18860	52
635	20240115	105400	670552380	18810	18800	18810	18800	8
636	20240115	105300	670401920	18800	18830	18830	18800	1185
637	20240115	105200	648119700	18820	18830	18830	18820	368
638	20240115	105100	641192880	18820	18860	18860	18820	481
639	20240115	105000	632129820	18860	18870	18870	18860	459
640	20240115	104900	623471050	18870	18880	18880	18870	79
641	20240115	104800	621979540	18880	18880	18880	18880	3
642	20240115	104700	621922900	18880	18880	18880	18880	0
643	20240115	104600	621922900	18880	18880	18880	18880	307
644	20240115	104500	616126740	18880	18880	18880	18880	3
645	20240115	104400	616070100	18880	18890	18890	18880	10
646	20240115	104300	615881280	18880	18880	18880	18880	50
647	20240115	104200	614937280	18880	18890	18890	18880	200
648	20240115	104100	611160680	18890	18920	18920	18890	700
649	20240115	104000	597930200	18930	18950	18950	18930	160
650	20240115	103900	594899170	18950	18980	18980	18950	519
651	20240115	103800	585058990	18970	18970	18980	18970	111
652	20240115	103700	582953220	19000	19000	19000	19000	234
653	20240115	103600	578507220	19000	19000	19010	19000	234
654	20240115	103500	574060910	19000	19010	19010	19000	471
655	20240115	103400	565110750	19010	19010	19020	19010	251
656	20240115	103300	560339230	19010	19020	19020	19010	277
657	20240115	103200	555070810	19020	19020	19100	19020	506
658	20240115	103100	545410320	19020	19020	19020	19020	87
659	20240115	103000	543755580	19030	19070	19070	19030	196
660	20240115	102900	540023530	19060	19050	19070	19050	30
661	20240115	102800	539451650	19050	19050	19050	19050	71
662	20240115	102700	538099100	19040	19050	19070	19040	900
663	20240115	102600	520949260	19060	19060	19060	19060	0
664	20240115	102500	520949260	19060	19060	19060	19060	254
665	20240115	102400	516108020	19060	19070	19070	19060	222
666	20240115	102300	511876680	19090	19070	19090	19070	21
667	20240115	102200	511476010	19070	19070	19070	19070	9
668	20240115	102100	511304380	19060	19060	19060	19050	116
669	20240115	102000	509093430	19050	19050	19050	19050	118
670	20240115	101900	506845530	19060	19070	19070	19060	3
671	20240115	101800	506788340	19060	19050	19070	19050	3
672	20240115	101700	506731160	19040	19030	19040	19020	98
673	20240115	101600	504866970	19030	19040	19040	19020	344
674	20240115	101500	498321660	19050	19040	19050	19040	228
675	20240115	101400	493980510	19050	19050	19050	19050	35
676	20240115	101300	493313760	19050	19110	19110	19050	210
677	20240115	101200	489312050	19110	19110	19110	19110	105
678	20240115	101100	487305500	19120	19120	19120	19120	0
679	20240115	101000	487305500	19120	19060	19120	19050	104
680	20240115	100900	485319660	19120	19120	19120	19120	0
681	20240115	100800	485319660	19120	19120	19120	19120	0
682	20240115	100700	485319660	19120	19060	19120	19060	199
683	20240115	100600	481519060	19060	19040	19060	19040	39
684	20240115	100500	480775820	19040	19040	19040	19040	3
685	20240115	100400	480718700	19040	19040	19040	19040	151
686	20240115	100300	477843660	19040	19040	19040	19040	50
687	20240115	100200	476891660	19060	19040	19060	19020	486
688	20240115	100100	467639270	19040	19040	19050	19040	26
689	20240115	100000	467144130	19050	19060	19060	19050	82
690	20240115	095900	465581990	19060	19060	19060	19060	107
691	20240115	095800	463542570	19060	19060	19060	19060	20
692	20240115	095700	463161370	19060	19060	19060	19060	5
693	20240115	095600	463066070	19060	19050	19060	19050	38
694	20240115	095500	462342130	19060	19070	19070	19060	188
695	20240115	095400	458758050	19150	19150	19150	19150	0
696	20240115	095300	458758050	19150	19150	19150	19150	60
697	20240115	095200	457609050	19150	19160	19160	19150	104
698	20240115	095100	455616950	19160	19160	19160	19160	9
699	20240115	095000	455444510	19160	19150	19160	19030	3047
700	20240115	094900	397278000	19160	19150	19170	19150	448
701	20240115	094800	388694710	19150	19120	19150	19120	300
702	20240115	094700	382952440	19120	19100	19120	19100	112
703	20240115	094600	380811120	19100	19100	19120	19100	212
704	20240115	094500	376758140	19100	19100	19100	19090	201
705	20240115	094400	372920220	19100	19100	19110	19100	104
706	20240115	094300	370933790	19120	19120	19120	19120	3
707	20240115	094200	370876430	19120	19100	19120	19100	215
708	20240115	094100	366769890	19090	19090	19100	19080	82
709	20240115	094000	365204460	19090	19050	19090	19050	34
710	20240115	093900	364556590	19050	19060	19060	19050	233
711	20240115	093800	360116920	19060	19080	19080	19060	464
712	20240115	093700	351267840	19080	19110	19140	19080	773
713	20240115	093600	336495600	19100	19080	19100	19060	60
714	20240115	093500	335350880	19050	19000	19050	19000	1477
715	20240115	093400	307275520	19000	18950	19000	18950	507
716	20240115	093300	297651020	18950	18950	19000	18930	112
717	20240115	093200	295527130	18950	19000	19000	18950	256
718	20240115	093100	290674130	19000	18900	19000	18900	20
719	20240115	093000	290295130	18900	18910	18910	18900	20
720	20240115	092900	289917110	18900	18900	19010	18900	2182
721	20240115	092800	248541000	18910	18920	18920	18910	53
722	20240115	092700	247538730	18920	19000	19000	18920	347
723	20240115	092600	240959920	18980	19020	19020	18980	413
724	20240115	092500	233110340	19020	19020	19030	19020	160
725	20240115	092400	230066940	19040	19040	19040	19040	20
726	20240115	092300	229686140	19050	19100	19100	19050	245
727	20240115	092200	225013830	19110	19110	19110	19100	207
728	20240115	092100	221059510	19130	19120	19130	19110	122
729	20240115	092000	218726770	19120	19140	19140	19120	171
730	20240115	091900	215456110	19130	19130	19130	19120	555
731	20240115	091800	204840060	19120	19120	19130	19120	554
732	20240115	091700	194247540	19120	19150	19150	19120	298
733	20240115	091600	188545460	19150	19150	19170	19150	572
734	20240115	091500	177586400	19150	19120	19180	19110	1358
735	20240115	091400	151592220	19110	19100	19110	19100	192
736	20240115	091300	147924860	19100	19000	19100	18990	557
737	20240115	091200	137318260	18970	18970	18990	18960	707
738	20240115	091100	123898560	18970	18910	18970	18910	150
739	20240115	091000	121057210	18790	18950	18960	18790	87
740	20240115	090900	119418150	18960	18770	18960	18770	179
741	20240115	090800	116042680	18860	18760	18860	18750	105
742	20240115	090700	114067380	18790	18740	18790	18740	505
743	20240115	090600	104598460	18750	18750	18750	18740	715
744	20240115	090500	91198380	18750	18750	18760	18750	248
745	20240115	090400	86548330	18750	18760	18760	18750	668
746	20240115	090300	74018160	18760	18760	18760	18730	429
747	20240115	090200	65978200	18750	18850	18850	18750	1006
748	20240115	090100	47075300	18860	18860	18890	18830	846
749	20240115	090000	31121770	18860	18950	18950	18860	1621