KissMeData/451220/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	214100	4800445650	18700	18700	18700	18700	2958
3	20240108	214000	4800445650	18700	18700	18700	18700	0
4	20240108	213900	4800445650	18700	18700	18700	18700	0
5	20240108	213800	4800445650	18700	18700	18700	18700	0
6	20240108	213700	4800445650	18700	18700	18700	18700	0
7	20240108	213600	4800445650	18700	18700	18700	18700	0
8	20240108	213500	4800445650	18700	18700	18700	18700	0
9	20240108	213400	4800445650	18700	18700	18700	18700	0
10	20240108	213300	4800445650	18700	18700	18700	18700	0
11	20240108	213200	4800445650	18700	18700	18700	18700	0
12	20240108	213100	4800445650	18700	18700	18700	18700	0
13	20240108	213000	4800445650	18700	18700	18700	18700	0
14	20240108	212900	4800445650	18700	18700	18700	18700	0
15	20240108	212800	4800445650	18700	18700	18700	18700	0
16	20240108	212700	4800445650	18700	18700	18700	18700	0
17	20240108	212600	4800445650	18700	18700	18700	18700	0
18	20240108	212500	4800445650	18700	18700	18700	18700	0
19	20240108	212400	4800445650	18700	18700	18700	18700	0
20	20240108	212300	4800445650	18700	18700	18700	18700	0
21	20240108	212200	4800445650	18700	18700	18700	18700	0
22	20240108	212100	4800445650	18700	18700	18700	18700	0
23	20240108	212000	4800445650	18700	18700	18700	18700	0
24	20240108	211900	4800445650	18700	18700	18700	18700	0
25	20240108	211800	4800445650	18700	18700	18700	18700	0
26	20240108	211700	4800445650	18700	18700	18700	18700	0
27	20240108	211600	4800445650	18700	18700	18700	18700	0
28	20240108	211500	4800445650	18700	18700	18700	18700	0
29	20240108	211400	4800445650	18700	18700	18700	18700	0
30	20240108	211300	4800445650	18700	18700	18700	18700	0
31	20240108	211200	4800445650	18700	18700	18700	18700	0
32	20240108	211100	4800445650	18700	18700	18700	18700	2958
33	20240108	211000	4800445650	18700	18700	18700	18700	0
34	20240108	210900	4800445650	18700	18700	18700	18700	0
35	20240108	210800	4800445650	18700	18700	18700	18700	0
36	20240108	210700	4800445650	18700	18700	18700	18700	0
37	20240108	210600	4800445650	18700	18700	18700	18700	0
38	20240108	210500	4800445650	18700	18700	18700	18700	0
39	20240108	210400	4800445650	18700	18700	18700	18700	0
40	20240108	210300	4800445650	18700	18700	18700	18700	0
41	20240108	210200	4800445650	18700	18700	18700	18700	0
42	20240108	210100	4800445650	18700	18700	18700	18700	0
43	20240108	210000	4800445650	18700	18700	18700	18700	0
44	20240108	205900	4800445650	18700	18700	18700	18700	0
45	20240108	205800	4800445650	18700	18700	18700	18700	0
46	20240108	205700	4800445650	18700	18700	18700	18700	0
47	20240108	205600	4800445650	18700	18700	18700	18700	0
48	20240108	205500	4800445650	18700	18700	18700	18700	0
49	20240108	205400	4800445650	18700	18700	18700	18700	0
50	20240108	205300	4800445650	18700	18700	18700	18700	0
51	20240108	205200	4800445650	18700	18700	18700	18700	0
52	20240108	205100	4800445650	18700	18700	18700	18700	0
53	20240108	205000	4800445650	18700	18700	18700	18700	0
54	20240108	204900	4800445650	18700	18700	18700	18700	0
55	20240108	204800	4800445650	18700	18700	18700	18700	0
56	20240108	204700	4800445650	18700	18700	18700	18700	0
57	20240108	204600	4800445650	18700	18700	18700	18700	0
58	20240108	204500	4800445650	18700	18700	18700	18700	0
59	20240108	204400	4800445650	18700	18700	18700	18700	0
60	20240108	204300	4800445650	18700	18700	18700	18700	0
61	20240108	204200	4800445650	18700	18700	18700	18700	0
62	20240108	204100	4800445650	18700	18700	18700	18700	2958
63	20240108	204000	4800445650	18700	18700	18700	18700	0
64	20240108	203900	4800445650	18700	18700	18700	18700	0
65	20240108	203800	4800445650	18700	18700	18700	18700	0
66	20240108	203700	4800445650	18700	18700	18700	18700	0
67	20240108	203600	4800445650	18700	18700	18700	18700	0
68	20240108	203500	4800445650	18700	18700	18700	18700	0
69	20240108	203400	4800445650	18700	18700	18700	18700	0
70	20240108	203300	4800445650	18700	18700	18700	18700	0
71	20240108	203200	4800445650	18700	18700	18700	18700	0
72	20240108	203100	4800445650	18700	18700	18700	18700	0
73	20240108	203000	4800445650	18700	18700	18700	18700	0
74	20240108	202900	4800445650	18700	18700	18700	18700	0
75	20240108	202800	4800445650	18700	18700	18700	18700	0
76	20240108	202700	4800445650	18700	18700	18700	18700	0
77	20240108	202600	4800445650	18700	18700	18700	18700	0
78	20240108	202500	4800445650	18700	18700	18700	18700	0
79	20240108	202400	4800445650	18700	18700	18700	18700	0
80	20240108	202300	4800445650	18700	18700	18700	18700	0
81	20240108	202200	4800445650	18700	18700	18700	18700	0
82	20240108	202100	4800445650	18700	18700	18700	18700	0
83	20240108	202000	4800445650	18700	18700	18700	18700	0
84	20240108	201900	4800445650	18700	18700	18700	18700	0
85	20240108	201800	4800445650	18700	18700	18700	18700	0
86	20240108	201700	4800445650	18700	18700	18700	18700	0
87	20240108	201600	4800445650	18700	18700	18700	18700	0
88	20240108	201500	4800445650	18700	18700	18700	18700	0
89	20240108	201400	4800445650	18700	18700	18700	18700	0
90	20240108	201300	4800445650	18700	18700	18700	18700	0
91	20240108	201200	4800445650	18700	18700	18700	18700	0
92	20240108	201100	4800445650	18700	18700	18700	18700	2958
93	20240108	201000	4800445650	18700	18700	18700	18700	0
94	20240108	200900	4800445650	18700	18700	18700	18700	0
95	20240108	200800	4800445650	18700	18700	18700	18700	0
96	20240108	200700	4800445650	18700	18700	18700	18700	0
97	20240108	200600	4800445650	18700	18700	18700	18700	0
98	20240108	200500	4800445650	18700	18700	18700	18700	0
99	20240108	200400	4800445650	18700	18700	18700	18700	0
100	20240108	200300	4800445650	18700	18700	18700	18700	0
101	20240108	200200	4800445650	18700	18700	18700	18700	0
102	20240108	200100	4800445650	18700	18700	18700	18700	0
103	20240108	200000	4800445650	18700	18700	18700	18700	0
104	20240108	195900	4800445650	18700	18700	18700	18700	0
105	20240108	195800	4800445650	18700	18700	18700	18700	0
106	20240108	195700	4800445650	18700	18700	18700	18700	0
107	20240108	195600	4800445650	18700	18700	18700	18700	0
108	20240108	195500	4800445650	18700	18700	18700	18700	0
109	20240108	195400	4800445650	18700	18700	18700	18700	0
110	20240108	195300	4800445650	18700	18700	18700	18700	0
111	20240108	195200	4800445650	18700	18700	18700	18700	0
112	20240108	195100	4800445650	18700	18700	18700	18700	0
113	20240108	195000	4800445650	18700	18700	18700	18700	0
114	20240108	194900	4800445650	18700	18700	18700	18700	0
115	20240108	194800	4800445650	18700	18700	18700	18700	0
116	20240108	194700	4800445650	18700	18700	18700	18700	0
117	20240108	194600	4800445650	18700	18700	18700	18700	0
118	20240108	194500	4800445650	18700	18700	18700	18700	0
119	20240108	194400	4800445650	18700	18700	18700	18700	0
120	20240108	194300	4800445650	18700	18700	18700	18700	0
121	20240108	194200	4800445650	18700	18700	18700	18700	0
122	20240108	194100	4800445650	18700	18700	18700	18700	2958
123	20240108	194000	4800445650	18700	18700	18700	18700	0
124	20240108	193900	4800445650	18700	18700	18700	18700	0
125	20240108	193800	4800445650	18700	18700	18700	18700	0
126	20240108	193700	4800445650	18700	18700	18700	18700	0
127	20240108	193600	4800445650	18700	18700	18700	18700	0
128	20240108	193500	4800445650	18700	18700	18700	18700	0
129	20240108	193400	4800445650	18700	18700	18700	18700	0
130	20240108	193300	4800445650	18700	18700	18700	18700	0
131	20240108	193200	4800445650	18700	18700	18700	18700	0
132	20240108	193100	4800445650	18700	18700	18700	18700	0
133	20240108	193000	4800445650	18700	18700	18700	18700	0
134	20240108	192900	4800445650	18700	18700	18700	18700	0
135	20240108	192800	4800445650	18700	18700	18700	18700	0
136	20240108	192700	4800445650	18700	18700	18700	18700	0
137	20240108	192600	4800445650	18700	18700	18700	18700	0
138	20240108	192500	4800445650	18700	18700	18700	18700	0
139	20240108	192400	4800445650	18700	18700	18700	18700	0
140	20240108	192300	4800445650	18700	18700	18700	18700	0
141	20240108	192200	4800445650	18700	18700	18700	18700	0
142	20240108	192100	4800445650	18700	18700	18700	18700	0
143	20240108	192000	4800445650	18700	18700	18700	18700	0
144	20240108	191900	4800445650	18700	18700	18700	18700	0
145	20240108	191800	4800445650	18700	18700	18700	18700	0
146	20240108	191700	4800445650	18700	18700	18700	18700	0
147	20240108	191600	4800445650	18700	18700	18700	18700	0
148	20240108	191500	4800445650	18700	18700	18700	18700	0
149	20240108	191400	4800445650	18700	18700	18700	18700	0
150	20240108	191300	4800445650	18700	18700	18700	18700	0
151	20240108	191200	4800445650	18700	18700	18700	18700	0
152	20240108	191100	4800445650	18700	18700	18700	18700	2958
153	20240108	191000	4800445650	18700	18700	18700	18700	0
154	20240108	190900	4800445650	18700	18700	18700	18700	0
155	20240108	190800	4800445650	18700	18700	18700	18700	0
156	20240108	190700	4800445650	18700	18700	18700	18700	0
157	20240108	190600	4800445650	18700	18700	18700	18700	0
158	20240108	190500	4800445650	18700	18700	18700	18700	0
159	20240108	190400	4800445650	18700	18700	18700	18700	0
160	20240108	190300	4800445650	18700	18700	18700	18700	0
161	20240108	190200	4800445650	18700	18700	18700	18700	0
162	20240108	190100	4800445650	18700	18700	18700	18700	0
163	20240108	190000	4800445650	18700	18700	18700	18700	0
164	20240108	185900	4800445650	18700	18700	18700	18700	0
165	20240108	185800	4800445650	18700	18700	18700	18700	0
166	20240108	185700	4800445650	18700	18700	18700	18700	0
167	20240108	185600	4800445650	18700	18700	18700	18700	0
168	20240108	185500	4800445650	18700	18700	18700	18700	0
169	20240108	185400	4800445650	18700	18700	18700	18700	0
170	20240108	185300	4800445650	18700	18700	18700	18700	0
171	20240108	185200	4800445650	18700	18700	18700	18700	0
172	20240108	185100	4800445650	18700	18700	18700	18700	0
173	20240108	185000	4800445650	18700	18700	18700	18700	0
174	20240108	184900	4800445650	18700	18700	18700	18700	0
175	20240108	184800	4800445650	18700	18700	18700	18700	0
176	20240108	184700	4800445650	18700	18700	18700	18700	0
177	20240108	184600	4800445650	18700	18700	18700	18700	0
178	20240108	184500	4800445650	18700	18700	18700	18700	0
179	20240108	184400	4800445650	18700	18700	18700	18700	0
180	20240108	184300	4800445650	18700	18700	18700	18700	0
181	20240108	184200	4800445650	18700	18700	18700	18700	0
182	20240108	184100	4800445650	18700	18700	18700	18700	2958
183	20240108	184000	4800445650	18700	18700	18700	18700	0
184	20240108	183900	4800445650	18700	18700	18700	18700	0
185	20240108	183800	4800445650	18700	18700	18700	18700	0
186	20240108	183700	4800445650	18700	18700	18700	18700	0
187	20240108	183600	4800445650	18700	18700	18700	18700	0
188	20240108	183500	4800445650	18700	18700	18700	18700	0
189	20240108	183400	4800445650	18700	18700	18700	18700	0
190	20240108	183300	4800445650	18700	18700	18700	18700	0
191	20240108	183200	4800445650	18700	18700	18700	18700	0
192	20240108	183100	4800445650	18700	18700	18700	18700	0
193	20240108	183000	4800445650	18700	18700	18700	18700	0
194	20240108	182900	4800445650	18700	18700	18700	18700	0
195	20240108	182800	4800445650	18700	18700	18700	18700	0
196	20240108	182700	4800445650	18700	18700	18700	18700	0
197	20240108	182600	4800445650	18700	18700	18700	18700	0
198	20240108	182500	4800445650	18700	18700	18700	18700	0
199	20240108	182400	4800445650	18700	18700	18700	18700	0
200	20240108	182300	4800445650	18700	18700	18700	18700	0
201	20240108	182200	4800445650	18700	18700	18700	18700	0
202	20240108	182100	4800445650	18700	18700	18700	18700	0
203	20240108	182000	4800445650	18700	18700	18700	18700	0
204	20240108	181900	4800445650	18700	18700	18700	18700	0
205	20240108	181800	4800445650	18700	18700	18700	18700	0
206	20240108	181700	4800445650	18700	18700	18700	18700	0
207	20240108	181600	4800445650	18700	18700	18700	18700	0
208	20240108	181500	4800445650	18700	18700	18700	18700	0
209	20240108	181400	4800445650	18700	18700	18700	18700	0
210	20240108	181300	4800445650	18700	18700	18700	18700	0
211	20240108	181200	4800445650	18700	18700	18700	18700	0
212	20240108	181100	4800445650	18700	18700	18700	18700	2958
213	20240108	181000	4800445650	18700	18700	18700	18700	0
214	20240108	180900	4800445650	18700	18700	18700	18700	0
215	20240108	180800	4800445650	18700	18700	18700	18700	0
216	20240108	180700	4800445650	18700	18700	18700	18700	0
217	20240108	180600	4800445650	18700	18700	18700	18700	0
218	20240108	180500	4800445650	18700	18700	18700	18700	0
219	20240108	180400	4800445650	18700	18700	18700	18700	0
220	20240108	180300	4800445650	18700	18700	18700	18700	0
221	20240108	180200	4800445650	18700	18700	18700	18700	0
222	20240108	180100	4800445650	18700	18700	18700	18700	0
223	20240108	180000	4800445650	18700	18700	18700	18700	0
224	20240108	175900	4800445650	18700	18700	18700	18700	0
225	20240108	175800	4800445650	18700	18700	18700	18700	0
226	20240108	175700	4800445650	18700	18700	18700	18700	0
227	20240108	175600	4800445650	18700	18700	18700	18700	0
228	20240108	175500	4800445650	18700	18700	18700	18700	0
229	20240108	175400	4800445650	18700	18700	18700	18700	0
230	20240108	175300	4800445650	18700	18700	18700	18700	0
231	20240108	175200	4800445650	18700	18700	18700	18700	0
232	20240108	175100	4800445650	18700	18700	18700	18700	0
233	20240108	175000	4800445650	18700	18700	18700	18700	0
234	20240108	174900	4800445650	18700	18700	18700	18700	0
235	20240108	174800	4800445650	18700	18700	18700	18700	0
236	20240108	174700	4800445650	18700	18700	18700	18700	0
237	20240108	174600	4800445650	18700	18700	18700	18700	0
238	20240108	174500	4800445650	18700	18700	18700	18700	0
239	20240108	174400	4800445650	18700	18700	18700	18700	0
240	20240108	174300	4800445650	18700	18700	18700	18700	0
241	20240108	174200	4800445650	18700	18700	18700	18700	0
242	20240108	174100	4800445650	18700	18700	18700	18700	2958
243	20240108	174000	4800445650	18700	18700	18700	18700	0
244	20240108	173900	4800445650	18700	18700	18700	18700	0
245	20240108	173800	4800445650	18700	18700	18700	18700	0
246	20240108	173700	4800445650	18700	18700	18700	18700	0
247	20240108	173600	4800445650	18700	18700	18700	18700	0
248	20240108	173500	4800445650	18700	18700	18700	18700	0
249	20240108	173400	4800445650	18700	18700	18700	18700	0
250	20240108	173300	4800445650	18700	18700	18700	18700	0
251	20240108	173200	4800445650	18700	18700	18700	18700	0
252	20240108	173100	4800445650	18700	18700	18700	18700	0
253	20240108	173000	4800445650	18700	18700	18700	18700	0
254	20240108	172900	4800445650	18700	18700	18700	18700	0
255	20240108	172800	4800445650	18700	18700	18700	18700	0
256	20240108	172700	4800445650	18700	18700	18700	18700	0
257	20240108	172600	4800445650	18700	18700	18700	18700	0
258	20240108	172500	4800445650	18700	18700	18700	18700	0
259	20240108	172400	4800445650	18700	18700	18700	18700	0
260	20240108	172300	4800445650	18700	18700	18700	18700	0
261	20240108	172200	4800445650	18700	18700	18700	18700	0
262	20240108	172100	4800445650	18700	18700	18700	18700	0
263	20240108	172000	4800445650	18700	18700	18700	18700	0
264	20240108	171900	4800445650	18700	18700	18700	18700	0
265	20240108	171800	4800445650	18700	18700	18700	18700	0
266	20240108	171700	4800445650	18700	18700	18700	18700	0
267	20240108	171600	4800445650	18700	18700	18700	18700	0
268	20240108	171500	4800445650	18700	18700	18700	18700	0
269	20240108	171400	4800445650	18700	18700	18700	18700	0
270	20240108	171300	4800445650	18700	18700	18700	18700	0
271	20240108	171200	4800445650	18700	18700	18700	18700	0
272	20240108	171100	4800445650	18700	18700	18700	18700	2958
273	20240108	171000	4800445650	18700	18700	18700	18700	0
274	20240108	170900	4800445650	18700	18700	18700	18700	0
275	20240108	170800	4800445650	18700	18700	18700	18700	0
276	20240108	170700	4800445650	18700	18700	18700	18700	0
277	20240108	170600	4800445650	18700	18700	18700	18700	0
278	20240108	170500	4800445650	18700	18700	18700	18700	0
279	20240108	170400	4800445650	18700	18700	18700	18700	0
280	20240108	170300	4800445650	18700	18700	18700	18700	0
281	20240108	170200	4800445650	18700	18700	18700	18700	0
282	20240108	170100	4800445650	18700	18700	18700	18700	0
283	20240108	170000	4800445650	18700	18700	18700	18700	0
284	20240108	165900	4800445650	18700	18700	18700	18700	0
285	20240108	165800	4800445650	18700	18700	18700	18700	0
286	20240108	165700	4800445650	18700	18700	18700	18700	0
287	20240108	165600	4800445650	18700	18700	18700	18700	0
288	20240108	165500	4800445650	18700	18700	18700	18700	0
289	20240108	165400	4800445650	18700	18700	18700	18700	0
290	20240108	165300	4800445650	18700	18700	18700	18700	0
291	20240108	165200	4800445650	18700	18700	18700	18700	0
292	20240108	165100	4800445650	18700	18700	18700	18700	0
293	20240108	165000	4800445650	18700	18700	18700	18700	0
294	20240108	164900	4800445650	18700	18700	18700	18700	0
295	20240108	164800	4800445650	18700	18700	18700	18700	0
296	20240108	164700	4800445650	18700	18700	18700	18700	0
297	20240108	164600	4800445650	18700	18700	18700	18700	0
298	20240108	164500	4800445650	18700	18700	18700	18700	0
299	20240108	164400	4800445650	18700	18700	18700	18700	0
300	20240108	164300	4800445650	18700	18700	18700	18700	0
301	20240108	164200	4800445650	18700	18700	18700	18700	0
302	20240108	164100	4800445650	18700	18700	18700	18700	2958
303	20240108	164000	4800445650	18700	18700	18700	18700	0
304	20240108	163900	4800445650	18700	18700	18700	18700	0
305	20240108	163800	4800445650	18700	18700	18700	18700	0
306	20240108	163700	4800445650	18700	18700	18700	18700	0
307	20240108	163600	4800445650	18700	18700	18700	18700	0
308	20240108	163500	4800445650	18700	18700	18700	18700	0
309	20240108	163400	4800445650	18700	18700	18700	18700	0
310	20240108	163300	4800445650	18700	18700	18700	18700	0
311	20240108	163200	4800445650	18700	18700	18700	18700	0
312	20240108	163100	4800445650	18700	18700	18700	18700	0
313	20240108	163000	4800445650	18700	18700	18700	18700	0
314	20240108	162900	4800445650	18700	18700	18700	18700	0
315	20240108	162800	4800445650	18700	18700	18700	18700	0
316	20240108	162700	4800445650	18700	18700	18700	18700	0
317	20240108	162600	4800445650	18700	18700	18700	18700	0
318	20240108	162500	4800445650	18700	18700	18700	18700	0
319	20240108	162400	4800445650	18700	18700	18700	18700	0
320	20240108	162300	4800445650	18700	18700	18700	18700	0
321	20240108	162200	4800445650	18700	18700	18700	18700	0
322	20240108	162100	4800445650	18700	18700	18700	18700	0
323	20240108	162000	4800445650	18700	18700	18700	18700	0
324	20240108	161900	4800445650	18700	18700	18700	18700	0
325	20240108	161800	4800445650	18700	18700	18700	18700	0
326	20240108	161700	4800445650	18700	18700	18700	18700	0
327	20240108	161600	4800445650	18700	18700	18700	18700	0
328	20240108	161500	4800445650	18700	18700	18700	18700	0
329	20240108	161400	4800445650	18700	18700	18700	18700	0
330	20240108	161300	4800445650	18700	18700	18700	18700	0
331	20240108	161200	4800445650	18700	18700	18700	18700	0
332	20240108	161100	4800445650	18700	18700	18700	18700	2958
333	20240108	161000	4800445650	18700	18700	18700	18700	0
334	20240108	160900	4800445650	18700	18700	18700	18700	0
335	20240108	160800	4800445650	18700	18700	18700	18700	0
336	20240108	160700	4800445650	18700	18700	18700	18700	0
337	20240108	160600	4800445650	18700	18700	18700	18700	0
338	20240108	160500	4800445650	18700	18700	18700	18700	0
339	20240108	160400	4800445650	18700	18700	18700	18700	0
340	20240108	160300	4800445650	18700	18700	18700	18700	0
341	20240108	160200	4800445650	18700	18700	18700	18700	0
342	20240108	160100	4800445650	18700	18700	18700	18700	0
343	20240108	160000	4800445650	18700	18700	18700	18700	0
344	20240108	155900	4800445650	18700	18700	18700	18700	0
345	20240108	155800	4800445650	18700	18700	18700	18700	0
346	20240108	155700	4800445650	18700	18700	18700	18700	0
347	20240108	155600	4800445650	18700	18700	18700	18700	0
348	20240108	155500	4800445650	18700	18700	18700	18700	0
349	20240108	155400	4800445650	18700	18700	18700	18700	0
350	20240108	155300	4800445650	18700	18700	18700	18700	0
351	20240108	155200	4800445650	18700	18700	18700	18700	0
352	20240108	155100	4800445650	18700	18700	18700	18700	0
353	20240108	155000	4800445650	18700	18700	18700	18700	0
354	20240108	154900	4800445650	18700	18700	18700	18700	0
355	20240108	154800	4800445650	18700	18700	18700	18700	0
356	20240108	154700	4800445650	18700	18700	18700	18700	0
357	20240108	154600	4800445650	18700	18700	18700	18700	0
358	20240108	154500	4800445650	18700	18700	18700	18700	0
359	20240108	154400	4800445650	18700	18700	18700	18700	0
360	20240108	154300	4800445650	18700	18700	18700	18700	0
361	20240108	154200	4800445650	18700	18700	18700	18700	0
362	20240108	154100	4800445650	18700	18700	18700	18700	2958
363	20240108	154000	4800445650	18700	18700	18700	18700	0
364	20240108	153900	4800445650	18700	18700	18700	18700	0
365	20240108	153800	4800445650	18700	18700	18700	18700	0
366	20240108	153700	4800445650	18700	18700	18700	18700	0
367	20240108	153600	4800445650	18700	18700	18700	18700	0
368	20240108	153500	4800445650	18700	18700	18700	18700	0
369	20240108	153400	4800445650	18700	18700	18700	18700	0
370	20240108	153300	4800445650	18700	18700	18700	18700	0
371	20240108	153200	4800445650	18700	18700	18700	18700	0
372	20240108	153100	4800445650	18700	18700	18700	18700	0
373	20240108	153000	4800445650	18700	18700	18700	18700	2958
374	20240108	152900	4745131050	18700	18700	18700	18700	0
375	20240108	152800	4745131050	18700	18700	18700	18700	0
376	20240108	152700	4745131050	18700	18700	18700	18700	0
377	20240108	152600	4745131050	18700	18700	18700	18700	0
378	20240108	152500	4745131050	18700	18700	18700	18700	0
379	20240108	152400	4745131050	18700	18700	18700	18700	0
380	20240108	152300	4745131050	18700	18700	18700	18700	0
381	20240108	152200	4745131050	18700	18700	18700	18700	0
382	20240108	152100	4745131050	18700	18700	18700	18700	0
383	20240108	152000	4745131050	18700	18700	18700	18700	0
384	20240108	151900	4745131050	18700	18720	18760	18700	1335
385	20240108	151800	4720155750	18700	18700	18720	18700	210
386	20240108	151700	4716228620	18700	18700	18700	18700	204
387	20240108	151600	4712413820	18700	18700	18710	18700	204
388	20240108	151500	4708598840	18700	18710	18710	18700	458
389	20240108	151400	4700033240	18700	18730	18730	18700	1177
390	20240108	151300	4678006790	18730	18750	18750	18730	1001
391	20240108	151200	4659254270	18750	18750	18760	18750	105
392	20240108	151100	4657285310	18750	18770	18770	18750	399
393	20240108	151000	4649800140	18770	18770	18770	18770	3
394	20240108	150900	4649743830	18740	18780	18780	18740	56
395	20240108	150800	4648694240	18740	18740	18740	18740	0
396	20240108	150700	4648694240	18740	18740	18740	18740	0
397	20240108	150600	4648694240	18740	18780	18780	18740	51
398	20240108	150500	4647736500	18780	18720	18780	18720	985
399	20240108	150400	4629267240	18720	18710	18720	18710	929
400	20240108	150300	4611885390	18690	18700	18710	18690	873
401	20240108	150200	4595562500	18700	18700	18700	18700	1
402	20240108	150100	4595543800	18700	18700	18700	18700	527
403	20240108	150000	4585688900	18700	18700	18700	18700	200
404	20240108	145900	4581948900	18700	18710	18710	18700	566
405	20240108	145800	4571364570	18710	18710	18710	18700	145
406	20240108	145700	4568651820	18710	18700	18710	18700	846
407	20240108	145600	4552823430	18700	18700	18710	18700	966
408	20240108	145500	4534759150	18700	18700	18700	18700	10
409	20240108	145400	4534572150	18670	18670	18670	18670	26
410	20240108	145300	4534086730	18670	18670	18700	18670	386
411	20240108	145200	4526873210	18670	18700	18700	18670	96
412	20240108	145100	4525079380	18670	18680	18680	18670	275
413	20240108	145000	4519944950	18680	18670	18680	18670	514
414	20240108	144900	4510343750	18670	18680	18700	18670	1057
415	20240108	144800	4490601190	18670	18670	18670	18670	0
416	20240108	144700	4490601190	18670	18670	18670	18670	75
417	20240108	144600	4489200940	18670	18690	18690	18670	55
418	20240108	144500	4488173490	18680	18680	18680	18680	491
419	20240108	144400	4479001610	18670	18670	18670	18670	86
420	20240108	144300	4477395990	18680	18670	18680	18670	260
421	20240108	144200	4472541780	18670	18670	18670	18660	577
422	20240108	144100	4461769760	18680	18680	18680	18680	5
423	20240108	144000	4461676360	18680	18670	18680	18670	306
424	20240108	143900	4455962260	18670	18670	18670	18660	482
425	20240108	143800	4446963980	18660	18660	18700	18660	210
426	20240108	143700	4443044830	18660	18660	18660	18660	131
427	20240108	143600	4440600370	18660	18670	18670	18660	151
428	20240108	143500	4437782420	18660	18700	18700	18650	121
429	20240108	143400	4435524470	18670	18670	18670	18660	98
430	20240108	143300	4433694900	18670	18670	18670	18670	76
431	20240108	143200	4432275980	18650	18690	18690	18650	5765
432	20240108	143100	4324636160	18700	18700	18700	18700	8
433	20240108	143000	4324486560	18700	18710	18710	18700	339
434	20240108	142900	4318146920	18720	18720	18720	18720	8
435	20240108	142800	4317997160	18720	18720	18720	18720	38
436	20240108	142700	4317285800	18720	18730	18730	18720	73
437	20240108	142600	4315918610	18730	18750	18750	18730	806
438	20240108	142500	4300809930	18750	18720	18750	18720	28
439	20240108	142400	4300285740	18720	18720	18720	18720	256
440	20240108	142300	4295493420	18710	18710	18710	18710	523
441	20240108	142200	4285708090	18710	18710	18710	18710	17
442	20240108	142100	4285390020	18710	18700	18710	18700	34
443	20240108	142000	4284754020	18700	18710	18710	18700	31
444	20240108	141900	4284174270	18700	18700	18700	18690	422
445	20240108	141800	4276282970	18700	18700	18700	18700	549
446	20240108	141700	4266016670	18690	18700	18700	18690	455
447	20240108	141600	4257510060	18690	18680	18690	18680	170
448	20240108	141500	4254334050	18680	18680	18680	18680	104
449	20240108	141400	4252391330	18680	18680	18680	18680	446
450	20240108	141300	4244060050	18680	18680	18680	18680	166
451	20240108	141200	4240959170	18680	18680	18700	18670	148
452	20240108	141100	4238194860	18680	18680	18680	18680	348
453	20240108	141000	4231694220	18680	18690	18690	18680	309
454	20240108	140900	4225919500	18690	18680	18690	18680	31
455	20240108	140800	4225340410	18680	18680	18680	18680	51
456	20240108	140700	4224387730	18680	18680	18680	18670	260
457	20240108	140600	4219532470	18680	18690	18690	18680	703
458	20240108	140500	4206399750	18690	18700	18700	18680	128
459	20240108	140400	4204007370	18680	18680	18680	18680	309
460	20240108	140300	4198235250	18680	18690	18700	18680	338
461	20240108	140200	4191917130	18680	18700	18700	18680	85
462	20240108	140100	4190329170	18700	18700	18700	18680	102
463	20240108	140000	4188423490	18690	18690	18690	18690	63
464	20240108	135900	4187246020	18690	18690	18690	18690	219
465	20240108	135800	4183152910	18690	18700	18700	18690	11
466	20240108	135700	4182947260	18690	18700	18700	18680	111
467	20240108	135600	4180873490	18690	18690	18690	18690	350
468	20240108	135500	4174331990	18680	18680	18680	18680	82
469	20240108	135400	4172800230	18680	18690	18690	18680	250
470	20240108	135300	4168129940	18680	18680	18680	18680	60
471	20240108	135200	4167009140	18680	18690	18690	18680	152
472	20240108	135100	4164169760	18680	18680	18680	18680	0
473	20240108	135000	4164169760	18680	18680	18690	18680	77
474	20240108	134900	4162731390	18700	18700	18700	18700	7
475	20240108	134800	4162600490	18700	18690	18700	18690	133
476	20240108	134700	4160114670	18690	18680	18690	18680	70
477	20240108	134600	4158806730	18680	18680	18680	18680	0
478	20240108	134500	4158806730	18680	18690	18690	18670	256
479	20240108	134400	4154025370	18690	18700	18700	18690	78
480	20240108	134300	4152566910	18690	18690	18690	18690	252
481	20240108	134200	4147857030	18680	18680	18680	18680	240
482	20240108	134100	4143373830	18670	18670	18670	18670	100
483	20240108	134000	4141506830	18670	18670	18680	18670	706
484	20240108	133900	4128325220	18670	18670	18670	18670	197
485	20240108	133800	4124647230	18670	18670	18670	18670	1073
486	20240108	133700	4104614320	18680	18690	18690	18670	466
487	20240108	133600	4095909410	18690	18690	18690	18680	457
488	20240108	133500	4087368880	18690	18700	18710	18690	214
489	20240108	133400	4083367220	18700	18700	18710	18690	272
490	20240108	133300	4078280190	18700	18700	18700	18700	201
491	20240108	133200	4074521490	18700	18700	18700	18700	50
492	20240108	133100	4073586490	18700	18700	18700	18700	157
493	20240108	133000	4070650590	18700	18680	18700	18680	266
494	20240108	132900	4065679690	18680	18680	18680	18680	152
495	20240108	132800	4062840330	18670	18670	18670	18670	70
496	20240108	132700	4061533430	18670	18680	18690	18670	110
497	20240108	132600	4059479030	18680	18680	18680	18680	59
498	20240108	132500	4058376910	18690	18690	18690	18690	96
499	20240108	132400	4056582670	18670	18660	18690	18660	264
500	20240108	132300	4051653710	18670	18670	18670	18670	67
501	20240108	132200	4050402820	18670	18660	18670	18660	62
502	20240108	132100	4049245880	18660	18660	18660	18660	0
503	20240108	132000	4049245880	18660	18660	18670	18650	619
504	20240108	131900	4037694780	18660	18680	18680	18660	1459
505	20240108	131800	4010456870	18680	18680	18690	18680	537
506	20240108	131700	4000425660	18690	18680	18690	18680	27
507	20240108	131600	3999921290	18690	18690	18690	18680	213
508	20240108	131500	3995941950	18710	18690	18710	18690	188
509	20240108	131400	3992428050	18710	18700	18710	18700	27
510	20240108	131300	3991923120	18700	18680	18700	18680	244
511	20240108	131200	3987362520	18710	18680	18710	18680	49
512	20240108	131100	3986446600	18710	18680	18710	18680	136
513	20240108	131000	3983905230	18680	18700	18700	18680	741
514	20240108	130900	3970053700	18690	18690	18730	18690	177
515	20240108	130800	3966742250	18690	18700	18700	18690	577
516	20240108	130700	3955952780	18700	18730	18730	18700	46
517	20240108	130600	3955092430	18730	18710	18730	18700	310
518	20240108	130500	3949294800	18710	18720	18720	18710	54
519	20240108	130400	3948284410	18710	18710	18710	18710	548
520	20240108	130300	3938031330	18710	18710	18730	18710	341
521	20240108	130200	3931649220	18730	18730	18730	18730	109
522	20240108	130100	3929607650	18700	18730	18730	18700	425
523	20240108	130000	3921654160	18720	18730	18750	18720	131
524	20240108	125900	3919201230	18730	18730	18730	18730	108
525	20240108	125800	3917178390	18730	18730	18730	18730	205
526	20240108	125700	3913338740	18730	18720	18730	18700	608
527	20240108	125600	3901957050	18720	18710	18720	18700	177
528	20240108	125500	3898643880	18700	18700	18700	18700	615
529	20240108	125400	3887143380	18700	18690	18700	18670	711
530	20240108	125300	3873852200	18700	18660	18700	18660	91
531	20240108	125200	3872154100	18660	18650	18660	18640	1175
532	20240108	125100	3850243710	18660	18690	18690	18640	1412
533	20240108	125000	3823903600	18680	18740	18740	18680	6392
534	20240108	124900	3704285850	18750	18740	18750	18740	315
535	20240108	124800	3698382360	18740	18790	18790	18740	13965
536	20240108	124700	3436494240	18780	18780	18790	18780	242
537	20240108	124600	3431949360	18780	18790	18790	18780	107
538	20240108	124500	3429939830	18810	18790	18810	18790	15
539	20240108	124400	3429657720	18790	18780	18810	18780	611
540	20240108	124300	3418182540	18810	18780	18810	18780	203
541	20240108	124200	3414369960	18780	18780	18780	18780	50
542	20240108	124100	3413430960	18780	18790	18810	18780	183
543	20240108	124000	3409992850	18790	18790	18790	18790	90
544	20240108	123900	3408301750	18790	18790	18790	18780	40
545	20240108	123800	3407550250	18780	18790	18800	18780	836
546	20240108	123700	3391843400	18790	18790	18800	18790	223
547	20240108	123600	3387652230	18790	18820	18820	18790	843
548	20240108	123500	3371804500	18820	18820	18820	18820	55
549	20240108	123400	3370769400	18820	18790	18820	18790	94
550	20240108	123300	3369002420	18790	18790	18790	18790	239
551	20240108	123200	3364511610	18780	18790	18800	18780	1579
552	20240108	123100	3334836870	18790	18790	18820	18790	134
553	20240108	123000	3332318080	18790	18820	18820	18790	80
554	20240108	122900	3330812510	18820	18810	18820	18810	119
555	20240108	122800	3328573750	18810	18800	18810	18790	200
556	20240108	122700	3324812360	18800	18800	18810	18800	82
557	20240108	122600	3323270750	18810	18790	18810	18790	54
558	20240108	122500	3322255950	18800	18810	18810	18800	10
559	20240108	122400	3322067860	18810	18800	18810	18790	347
560	20240108	122300	3315546130	18820	18820	18820	18820	8
561	20240108	122200	3315395570	18800	18820	18820	18800	33
562	20240108	122100	3314775070	18800	18800	18800	18800	28
563	20240108	122000	3314248670	18820	18810	18820	18800	42
564	20240108	121900	3313458620	18830	18830	18830	18830	5
565	20240108	121800	3313364470	18830	18800	18830	18800	114
566	20240108	121700	3311219530	18830	18800	18830	18800	25
567	20240108	121600	3310748810	18830	18830	18830	18830	78
568	20240108	121500	3309280070	18830	18830	18830	18830	27
569	20240108	121400	3308771660	18790	18790	18790	18790	0
570	20240108	121300	3308771660	18790	18800	18800	18790	37
571	20240108	121200	3308076420	18790	18790	18790	18790	190
572	20240108	121100	3304506320	18790	18780	18790	18780	3
573	20240108	121000	3304449970	18790	18790	18790	18790	17
574	20240108	120900	3304130540	18790	18790	18790	18790	17
575	20240108	120800	3303811110	18790	18800	18800	18790	107
576	20240108	120700	3301799710	18800	18790	18800	18790	508
577	20240108	120600	3292250110	18790	18800	18800	18790	77
578	20240108	120500	3290803250	18790	18790	18790	18790	865
579	20240108	120400	3274549900	18790	18790	18790	18790	34
580	20240108	120300	3273911040	18780	18780	18780	18780	42
581	20240108	120200	3273122280	18780	18780	18780	18780	87
582	20240108	120100	3271488420	18780	18780	18790	18780	156
583	20240108	120000	3268558240	18770	18780	18790	18770	1122
584	20240108	115900	3247494880	18780	18790	18790	18780	529
585	20240108	115800	3237559410	18790	18790	18800	18790	232
586	20240108	115700	3233199510	18780	18790	18790	18780	41
587	20240108	115600	3232429430	18790	18780	18790	18780	845
588	20240108	115500	3216555660	18790	18790	18790	18780	2607
589	20240108	115400	3167591600	18790	18800	18800	18790	586
590	20240108	115300	3156577470	18800	18800	18800	18800	1116
591	20240108	115200	3135596670	18800	18800	18800	18800	178
592	20240108	115100	3132250270	18800	18820	18820	18800	125
593	20240108	115000	3129897790	18800	18800	18800	18800	0
594	20240108	114900	3129897790	18800	18800	18800	18800	12
595	20240108	114800	3129672190	18800	18800	18800	18800	55
596	20240108	114700	3128638190	18800	18800	18800	18800	7
597	20240108	114600	3128506590	18800	18800	18800	18790	856
598	20240108	114500	3112419940	18800	18800	18810	18800	623
599	20240108	114400	3100706830	18810	18810	18810	18810	104
600	20240108	114300	3098750590	18810	18800	18810	18800	514
601	20240108	114200	3089086350	18800	18800	18810	18800	125
602	20240108	114100	3086736030	18800	18790	18800	18790	448
603	20240108	114000	3078314140	18800	18790	18800	18780	245
604	20240108	113900	3073710040	18800	18780	18800	18780	213
605	20240108	113800	3069709520	18780	18800	18800	18780	3908
606	20240108	113700	2996297080	18800	18810	18810	18790	859
607	20240108	113600	2980148920	18810	18820	18820	18810	345
608	20240108	113500	2973658770	18830	18830	18830	18830	128
609	20240108	113400	2971248530	18830	18830	18830	18830	198
610	20240108	113300	2967520190	18830	18840	18840	18830	77
611	20240108	113200	2966069680	18840	18860	18860	18840	528
612	20240108	113100	2956119600	18860	18860	18860	18860	155
613	20240108	113000	2953196300	18860	18890	18890	18860	207
614	20240108	112900	2949291800	18890	18890	18890	18890	4
615	20240108	112800	2949216240	18890	18890	18890	18890	1
616	20240108	112700	2949197350	18890	18860	18890	18860	139
617	20240108	112600	2946574330	18870	18820	18870	18820	486
618	20240108	112500	2937419910	18810	18810	18810	18800	1135
619	20240108	112400	2916073540	18810	18810	18810	18800	309
620	20240108	112300	2910261740	18800	18810	18820	18800	316
621	20240108	112200	2904319380	18820	18810	18820	18810	21
622	20240108	112100	2903924170	18810	18810	18810	18810	131
623	20240108	112000	2901460060	18810	18800	18820	18800	462
624	20240108	111900	2892770690	18810	18810	18810	18810	169
625	20240108	111800	2889591800	18810	18820	18820	18810	51
626	20240108	111700	2888631990	18820	18810	18820	18810	337
627	20240108	111600	2882291030	18800	18810	18810	18800	87
628	20240108	111500	2880655260	18810	18800	18810	18800	522
629	20240108	111400	2870837060	18800	18800	18800	18800	508
630	20240108	111300	2861286660	18800	18810	18810	18790	161
631	20240108	111200	2858260030	18810	18810	18810	18810	461
632	20240108	111100	2849588620	18800	18810	18810	18790	278
633	20240108	111000	2844363730	18790	18810	18810	18790	1556
634	20240108	110900	2815111620	18800	18800	18800	18800	365
635	20240108	110800	2808249620	18800	18800	18820	18800	31
636	20240108	110700	2807666620	18790	18830	18830	18790	5263
637	20240108	110600	2708669640	18820	18820	18830	18820	2153
638	20240108	110500	2668145920	18830	18850	18850	18830	105
639	20240108	110400	2666167290	18850	18860	18860	18820	2197
640	20240108	110300	2624801370	18850	18900	18900	18850	451
641	20240108	110200	2616279970	18900	18920	18920	18900	790
642	20240108	110100	2601347360	18920	18860	18920	18850	488
643	20240108	110000	2592140370	18870	18860	18870	18850	1030
644	20240108	105900	2572712640	18860	18860	18860	18840	370
645	20240108	105800	2565739700	18870	18870	18870	18840	52
646	20240108	105700	2564759810	18840	18840	18840	18840	323
647	20240108	105600	2558674490	18830	18830	18830	18830	215
648	20240108	105500	2554626040	18830	18850	18850	18830	770
649	20240108	105400	2540125410	18840	18850	18850	18840	106
650	20240108	105300	2538128190	18850	18870	18870	18850	215
651	20240108	105200	2534074900	18870	18850	18870	18850	173
652	20240108	105100	2530812390	18850	18860	18860	18850	273
653	20240108	105000	2525665610	18860	18860	18860	18850	112
654	20240108	104900	2523553420	18860	18880	18880	18860	51
655	20240108	104800	2522591060	18880	18850	18880	18840	813
656	20240108	104700	2507265680	18850	18850	18860	18850	408
657	20240108	104600	2499574180	18850	18850	18850	18850	96
658	20240108	104500	2497764580	18880	18850	18880	18850	723
659	20240108	104400	2484135640	18850	18840	18850	18840	63
660	20240108	104300	2482948670	18840	18840	18840	18840	191
661	20240108	104200	2479350230	18840	18830	18840	18830	271
662	20240108	104100	2474246290	18840	18830	18840	18830	419
663	20240108	104000	2466355430	18830	18850	18850	18830	171
664	20240108	103900	2463134100	18850	18850	18850	18850	12
665	20240108	103800	2462907900	18830	18830	18850	18830	115
666	20240108	103700	2460742040	18830	18830	18830	18820	1199
667	20240108	103600	2438168070	18840	18830	18850	18830	376
668	20240108	103500	2431087370	18830	18850	18850	18830	274
669	20240108	103400	2425925270	18850	18840	18850	18840	325
670	20240108	103300	2419802170	18850	18850	18850	18840	103
671	20240108	103200	2417861090	18860	18870	18870	18820	2788
672	20240108	103100	2365334180	18870	18890	18890	18870	624
673	20240108	103000	2353551250	18890	18910	18910	18890	467
674	20240108	102900	2344724640	18900	18900	18910	18900	40
675	20240108	102800	2343968630	18900	18890	18920	18890	365
676	20240108	102700	2337070330	18890	18920	18920	18890	110
677	20240108	102600	2334991390	18920	18940	18940	18920	50
678	20240108	102500	2334045190	18940	18900	18940	18890	85
679	20240108	102400	2332438720	18900	18910	18910	18900	876
680	20240108	102300	2315882150	18910	18930	18930	18910	379
681	20240108	102200	2308707880	18930	18930	18930	18930	10
682	20240108	102100	2308518580	18890	18890	18890	18890	0
683	20240108	102000	2308518580	18890	18910	18910	18890	1000
684	20240108	101900	2289624630	18910	18940	18940	18910	278
685	20240108	101800	2284366520	18940	18950	18950	18940	111
686	20240108	101700	2282264080	18940	18950	18950	18940	67
687	20240108	101600	2280995070	18950	18910	18950	18900	1709
688	20240108	101500	2248659290	18900	18890	18910	18890	793
689	20240108	101400	2233671680	18900	18900	18920	18900	1044
690	20240108	101300	2213939970	18890	18850	18890	18850	531
691	20240108	101200	2203924340	18850	18850	18850	18830	2645
692	20240108	101100	2154108740	18850	18850	18880	18850	866
693	20240108	101000	2137784340	18850	18860	18860	18850	386
694	20240108	100900	2130508200	18890	18870	18890	18850	924
695	20240108	100800	2113087470	18860	18870	18890	18860	458
696	20240108	100700	2104447000	18870	18840	18870	18840	382
697	20240108	100600	2097246220	18840	18880	18880	18840	2288
698	20240108	100500	2054096200	18890	18930	18930	18890	1287
699	20240108	100400	2029764040	18930	18990	19000	18930	352
700	20240108	100300	2023090720	19000	19010	19010	18990	586
701	20240108	100200	2011956090	19070	19010	19070	19010	60
702	20240108	100100	2010815010	19010	19050	19080	19000	1149
703	20240108	100000	1988920930	19040	18990	19040	18990	1779
704	20240108	095900	1955102690	18990	18970	18990	18970	313
705	20240108	095800	1949161240	18970	18940	18970	18940	310
706	20240108	095700	1943286400	18950	18930	18950	18930	841
707	20240108	095600	1927358550	18930	18930	18930	18920	167
708	20240108	095500	1924197880	18920	18910	18920	18910	156
709	20240108	095400	1921246570	18920	18920	18940	18900	816
710	20240108	095300	1905813230	18920	18930	18940	18920	459
711	20240108	095200	1897122930	18930	18910	18940	18910	96
712	20240108	095100	1895306500	18910	18900	18910	18900	68
713	20240108	095000	1894021120	18900	18890	18900	18880	321
714	20240108	094900	1887957130	18880	18890	18940	18880	1432
715	20240108	094800	1860912580	18950	18880	18950	18880	42
716	20240108	094700	1860117590	18960	18900	18960	18870	302
717	20240108	094600	1854415570	18880	18950	18950	18880	724
718	20240108	094500	1840719060	18960	18890	18960	18880	140
719	20240108	094400	1838073050	18900	18900	18900	18880	212
720	20240108	094300	1834069270	18900	18820	18900	18820	2154
721	20240108	094200	1793472180	18820	18810	18820	18800	237
722	20240108	094100	1789015700	18830	18790	18830	18790	495
723	20240108	094000	1779714450	18790	18790	18840	18790	193
724	20240108	093900	1776086260	18830	18790	18840	18780	267
725	20240108	093800	1771068200	18860	18870	18870	18780	611
726	20240108	093700	1759574270	18870	18800	18880	18780	1370
727	20240108	093600	1733813540	18800	18830	18880	18800	1881
728	20240108	093500	1698394890	18830	18830	18900	18830	518
729	20240108	093400	1688618140	18830	18890	18890	18830	604
730	20240108	093300	1677231710	18890	18910	18910	18870	525
731	20240108	093200	1667323210	18910	18970	18970	18910	577
732	20240108	093100	1656410160	18910	18910	18910	18900	370
733	20240108	093000	1649414250	18980	18870	18990	18870	1649
734	20240108	092900	1618170840	18840	18760	18870	18760	1590
735	20240108	092800	1588199840	18760	18780	18780	18750	2061
736	20240108	092700	1549532050	18780	18820	18820	18760	1822
737	20240108	092600	1515317080	18800	18810	18840	18800	1422
738	20240108	092500	1488567320	18800	18800	18830	18750	2281
739	20240108	092400	1445683780	18800	18890	18900	18800	6313
740	20240108	092300	1326617560	18910	18880	18910	18880	3431
741	20240108	092200	1261836340	18880	18940	18940	18880	6700
742	20240108	092100	1135149910	18940	18980	18980	18940	1909
743	20240108	092000	1098948270	18980	18980	18980	18950	1477
744	20240108	091900	1070944630	18970	19090	19090	18970	10714
745	20240108	091800	866876940	19090	19100	19110	19090	2222
746	20240108	091700	824446230	19110	19140	19140	19100	2088
747	20240108	091600	784536220	19150	19160	19160	19120	2425
748	20240108	091500	738122640	19160	19220	19220	19160	1243
749	20240108	091400	714285430	19250	19260	19270	19190	656
750	20240108	091300	701673090	19240	19230	19260	19230	936
751	20240108	091200	683658120	19230	19220	19230	19200	217
752	20240108	091100	679486520	19220	19280	19280	19220	528
753	20240108	091000	669327400	19240	19140	19280	19130	1680
754	20240108	090900	637132400	19140	19210	19220	19140	2247
755	20240108	090800	594073420	19210	19210	19250	19210	69
756	20240108	090700	592746890	19210	19280	19280	19210	654
757	20240108	090600	580155320	19270	19260	19360	19250	2520
758	20240108	090500	531476130	19300	19280	19350	19100	4023
759	20240108	090400	454070140	19280	19400	19460	19280	2829
760	20240108	090300	399261580	19350	19480	19530	19350	4098
761	20240108	090200	319440020	19470	19090	19470	19080	2903
762	20240108	090100	263358030	19080	19110	19210	19040	3305
763	20240108	090000	200173050	19110	19130	19160	18910	10321