KissMeData/448710/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	214000	2981731820	18690	18690	18690	18690	4625
3	20240108	213900	2981731820	18690	18690	18690	18690	0
4	20240108	213800	2981731820	18690	18690	18690	18690	0
5	20240108	213700	2981731820	18690	18690	18690	18690	0
6	20240108	213600	2981731820	18690	18690	18690	18690	0
7	20240108	213500	2981731820	18690	18690	18690	18690	0
8	20240108	213400	2981731820	18690	18690	18690	18690	0
9	20240108	213300	2981731820	18690	18690	18690	18690	0
10	20240108	213200	2981731820	18690	18690	18690	18690	0
11	20240108	213100	2981731820	18690	18690	18690	18690	0
12	20240108	213000	2981731820	18690	18690	18690	18690	0
13	20240108	212900	2981731820	18690	18690	18690	18690	0
14	20240108	212800	2981731820	18690	18690	18690	18690	0
15	20240108	212700	2981731820	18690	18690	18690	18690	0
16	20240108	212600	2981731820	18690	18690	18690	18690	0
17	20240108	212500	2981731820	18690	18690	18690	18690	0
18	20240108	212400	2981731820	18690	18690	18690	18690	0
19	20240108	212300	2981731820	18690	18690	18690	18690	0
20	20240108	212200	2981731820	18690	18690	18690	18690	0
21	20240108	212100	2981731820	18690	18690	18690	18690	0
22	20240108	212000	2981731820	18690	18690	18690	18690	0
23	20240108	211900	2981731820	18690	18690	18690	18690	0
24	20240108	211800	2981731820	18690	18690	18690	18690	0
25	20240108	211700	2981731820	18690	18690	18690	18690	0
26	20240108	211600	2981731820	18690	18690	18690	18690	0
27	20240108	211500	2981731820	18690	18690	18690	18690	0
28	20240108	211400	2981731820	18690	18690	18690	18690	0
29	20240108	211300	2981731820	18690	18690	18690	18690	0
30	20240108	211200	2981731820	18690	18690	18690	18690	0
31	20240108	211100	2981731820	18690	18690	18690	18690	0
32	20240108	211000	2981731820	18690	18690	18690	18690	4625
33	20240108	210900	2981731820	18690	18690	18690	18690	0
34	20240108	210800	2981731820	18690	18690	18690	18690	0
35	20240108	210700	2981731820	18690	18690	18690	18690	0
36	20240108	210600	2981731820	18690	18690	18690	18690	0
37	20240108	210500	2981731820	18690	18690	18690	18690	0
38	20240108	210400	2981731820	18690	18690	18690	18690	0
39	20240108	210300	2981731820	18690	18690	18690	18690	0
40	20240108	210200	2981731820	18690	18690	18690	18690	0
41	20240108	210100	2981731820	18690	18690	18690	18690	0
42	20240108	210000	2981731820	18690	18690	18690	18690	0
43	20240108	205900	2981731820	18690	18690	18690	18690	0
44	20240108	205800	2981731820	18690	18690	18690	18690	0
45	20240108	205700	2981731820	18690	18690	18690	18690	0
46	20240108	205600	2981731820	18690	18690	18690	18690	0
47	20240108	205500	2981731820	18690	18690	18690	18690	0
48	20240108	205400	2981731820	18690	18690	18690	18690	0
49	20240108	205300	2981731820	18690	18690	18690	18690	0
50	20240108	205200	2981731820	18690	18690	18690	18690	0
51	20240108	205100	2981731820	18690	18690	18690	18690	0
52	20240108	205000	2981731820	18690	18690	18690	18690	0
53	20240108	204900	2981731820	18690	18690	18690	18690	0
54	20240108	204800	2981731820	18690	18690	18690	18690	0
55	20240108	204700	2981731820	18690	18690	18690	18690	0
56	20240108	204600	2981731820	18690	18690	18690	18690	0
57	20240108	204500	2981731820	18690	18690	18690	18690	0
58	20240108	204400	2981731820	18690	18690	18690	18690	0
59	20240108	204300	2981731820	18690	18690	18690	18690	0
60	20240108	204200	2981731820	18690	18690	18690	18690	0
61	20240108	204100	2981731820	18690	18690	18690	18690	0
62	20240108	204000	2981731820	18690	18690	18690	18690	4625
63	20240108	203900	2981731820	18690	18690	18690	18690	0
64	20240108	203800	2981731820	18690	18690	18690	18690	0
65	20240108	203700	2981731820	18690	18690	18690	18690	0
66	20240108	203600	2981731820	18690	18690	18690	18690	0
67	20240108	203500	2981731820	18690	18690	18690	18690	0
68	20240108	203400	2981731820	18690	18690	18690	18690	0
69	20240108	203300	2981731820	18690	18690	18690	18690	0
70	20240108	203200	2981731820	18690	18690	18690	18690	0
71	20240108	203100	2981731820	18690	18690	18690	18690	0
72	20240108	203000	2981731820	18690	18690	18690	18690	0
73	20240108	202900	2981731820	18690	18690	18690	18690	0
74	20240108	202800	2981731820	18690	18690	18690	18690	0
75	20240108	202700	2981731820	18690	18690	18690	18690	0
76	20240108	202600	2981731820	18690	18690	18690	18690	0
77	20240108	202500	2981731820	18690	18690	18690	18690	0
78	20240108	202400	2981731820	18690	18690	18690	18690	0
79	20240108	202300	2981731820	18690	18690	18690	18690	0
80	20240108	202200	2981731820	18690	18690	18690	18690	0
81	20240108	202100	2981731820	18690	18690	18690	18690	0
82	20240108	202000	2981731820	18690	18690	18690	18690	0
83	20240108	201900	2981731820	18690	18690	18690	18690	0
84	20240108	201800	2981731820	18690	18690	18690	18690	0
85	20240108	201700	2981731820	18690	18690	18690	18690	0
86	20240108	201600	2981731820	18690	18690	18690	18690	0
87	20240108	201500	2981731820	18690	18690	18690	18690	0
88	20240108	201400	2981731820	18690	18690	18690	18690	0
89	20240108	201300	2981731820	18690	18690	18690	18690	0
90	20240108	201200	2981731820	18690	18690	18690	18690	0
91	20240108	201100	2981731820	18690	18690	18690	18690	0
92	20240108	201000	2981731820	18690	18690	18690	18690	4625
93	20240108	200900	2981731820	18690	18690	18690	18690	0
94	20240108	200800	2981731820	18690	18690	18690	18690	0
95	20240108	200700	2981731820	18690	18690	18690	18690	0
96	20240108	200600	2981731820	18690	18690	18690	18690	0
97	20240108	200500	2981731820	18690	18690	18690	18690	0
98	20240108	200400	2981731820	18690	18690	18690	18690	0
99	20240108	200300	2981731820	18690	18690	18690	18690	0
100	20240108	200200	2981731820	18690	18690	18690	18690	0
101	20240108	200100	2981731820	18690	18690	18690	18690	0
102	20240108	200000	2981731820	18690	18690	18690	18690	0
103	20240108	195900	2981731820	18690	18690	18690	18690	0
104	20240108	195800	2981731820	18690	18690	18690	18690	0
105	20240108	195700	2981731820	18690	18690	18690	18690	0
106	20240108	195600	2981731820	18690	18690	18690	18690	0
107	20240108	195500	2981731820	18690	18690	18690	18690	0
108	20240108	195400	2981731820	18690	18690	18690	18690	0
109	20240108	195300	2981731820	18690	18690	18690	18690	0
110	20240108	195200	2981731820	18690	18690	18690	18690	0
111	20240108	195100	2981731820	18690	18690	18690	18690	0
112	20240108	195000	2981731820	18690	18690	18690	18690	0
113	20240108	194900	2981731820	18690	18690	18690	18690	0
114	20240108	194800	2981731820	18690	18690	18690	18690	0
115	20240108	194700	2981731820	18690	18690	18690	18690	0
116	20240108	194600	2981731820	18690	18690	18690	18690	0
117	20240108	194500	2981731820	18690	18690	18690	18690	0
118	20240108	194400	2981731820	18690	18690	18690	18690	0
119	20240108	194300	2981731820	18690	18690	18690	18690	0
120	20240108	194200	2981731820	18690	18690	18690	18690	0
121	20240108	194100	2981731820	18690	18690	18690	18690	0
122	20240108	194000	2981731820	18690	18690	18690	18690	4625
123	20240108	193900	2981731820	18690	18690	18690	18690	0
124	20240108	193800	2981731820	18690	18690	18690	18690	0
125	20240108	193700	2981731820	18690	18690	18690	18690	0
126	20240108	193600	2981731820	18690	18690	18690	18690	0
127	20240108	193500	2981731820	18690	18690	18690	18690	0
128	20240108	193400	2981731820	18690	18690	18690	18690	0
129	20240108	193300	2981731820	18690	18690	18690	18690	0
130	20240108	193200	2981731820	18690	18690	18690	18690	0
131	20240108	193100	2981731820	18690	18690	18690	18690	0
132	20240108	193000	2981731820	18690	18690	18690	18690	0
133	20240108	192900	2981731820	18690	18690	18690	18690	0
134	20240108	192800	2981731820	18690	18690	18690	18690	0
135	20240108	192700	2981731820	18690	18690	18690	18690	0
136	20240108	192600	2981731820	18690	18690	18690	18690	0
137	20240108	192500	2981731820	18690	18690	18690	18690	0
138	20240108	192400	2981731820	18690	18690	18690	18690	0
139	20240108	192300	2981731820	18690	18690	18690	18690	0
140	20240108	192200	2981731820	18690	18690	18690	18690	0
141	20240108	192100	2981731820	18690	18690	18690	18690	0
142	20240108	192000	2981731820	18690	18690	18690	18690	0
143	20240108	191900	2981731820	18690	18690	18690	18690	0
144	20240108	191800	2981731820	18690	18690	18690	18690	0
145	20240108	191700	2981731820	18690	18690	18690	18690	0
146	20240108	191600	2981731820	18690	18690	18690	18690	0
147	20240108	191500	2981731820	18690	18690	18690	18690	0
148	20240108	191400	2981731820	18690	18690	18690	18690	0
149	20240108	191300	2981731820	18690	18690	18690	18690	0
150	20240108	191200	2981731820	18690	18690	18690	18690	0
151	20240108	191100	2981731820	18690	18690	18690	18690	0
152	20240108	191000	2981731820	18690	18690	18690	18690	4625
153	20240108	190900	2981731820	18690	18690	18690	18690	0
154	20240108	190800	2981731820	18690	18690	18690	18690	0
155	20240108	190700	2981731820	18690	18690	18690	18690	0
156	20240108	190600	2981731820	18690	18690	18690	18690	0
157	20240108	190500	2981731820	18690	18690	18690	18690	0
158	20240108	190400	2981731820	18690	18690	18690	18690	0
159	20240108	190300	2981731820	18690	18690	18690	18690	0
160	20240108	190200	2981731820	18690	18690	18690	18690	0
161	20240108	190100	2981731820	18690	18690	18690	18690	0
162	20240108	190000	2981731820	18690	18690	18690	18690	0
163	20240108	185900	2981731820	18690	18690	18690	18690	0
164	20240108	185800	2981731820	18690	18690	18690	18690	0
165	20240108	185700	2981731820	18690	18690	18690	18690	0
166	20240108	185600	2981731820	18690	18690	18690	18690	0
167	20240108	185500	2981731820	18690	18690	18690	18690	0
168	20240108	185400	2981731820	18690	18690	18690	18690	0
169	20240108	185300	2981731820	18690	18690	18690	18690	0
170	20240108	185200	2981731820	18690	18690	18690	18690	0
171	20240108	185100	2981731820	18690	18690	18690	18690	0
172	20240108	185000	2981731820	18690	18690	18690	18690	0
173	20240108	184900	2981731820	18690	18690	18690	18690	0
174	20240108	184800	2981731820	18690	18690	18690	18690	0
175	20240108	184700	2981731820	18690	18690	18690	18690	0
176	20240108	184600	2981731820	18690	18690	18690	18690	0
177	20240108	184500	2981731820	18690	18690	18690	18690	0
178	20240108	184400	2981731820	18690	18690	18690	18690	0
179	20240108	184300	2981731820	18690	18690	18690	18690	0
180	20240108	184200	2981731820	18690	18690	18690	18690	0
181	20240108	184100	2981731820	18690	18690	18690	18690	0
182	20240108	184000	2981731820	18690	18690	18690	18690	4625
183	20240108	183900	2981731820	18690	18690	18690	18690	0
184	20240108	183800	2981731820	18690	18690	18690	18690	0
185	20240108	183700	2981731820	18690	18690	18690	18690	0
186	20240108	183600	2981731820	18690	18690	18690	18690	0
187	20240108	183500	2981731820	18690	18690	18690	18690	0
188	20240108	183400	2981731820	18690	18690	18690	18690	0
189	20240108	183300	2981731820	18690	18690	18690	18690	0
190	20240108	183200	2981731820	18690	18690	18690	18690	0
191	20240108	183100	2981731820	18690	18690	18690	18690	0
192	20240108	183000	2981731820	18690	18690	18690	18690	0
193	20240108	182900	2981731820	18690	18690	18690	18690	0
194	20240108	182800	2981731820	18690	18690	18690	18690	0
195	20240108	182700	2981731820	18690	18690	18690	18690	0
196	20240108	182600	2981731820	18690	18690	18690	18690	0
197	20240108	182500	2981731820	18690	18690	18690	18690	0
198	20240108	182400	2981731820	18690	18690	18690	18690	0
199	20240108	182300	2981731820	18690	18690	18690	18690	0
200	20240108	182200	2981731820	18690	18690	18690	18690	0
201	20240108	182100	2981731820	18690	18690	18690	18690	0
202	20240108	182000	2981731820	18690	18690	18690	18690	0
203	20240108	181900	2981731820	18690	18690	18690	18690	0
204	20240108	181800	2981731820	18690	18690	18690	18690	0
205	20240108	181700	2981731820	18690	18690	18690	18690	0
206	20240108	181600	2981731820	18690	18690	18690	18690	0
207	20240108	181500	2981731820	18690	18690	18690	18690	0
208	20240108	181400	2981731820	18690	18690	18690	18690	0
209	20240108	181300	2981731820	18690	18690	18690	18690	0
210	20240108	181200	2981731820	18690	18690	18690	18690	0
211	20240108	181100	2981731820	18690	18690	18690	18690	0
212	20240108	181000	2981731820	18690	18690	18690	18690	4625
213	20240108	180900	2981731820	18690	18690	18690	18690	0
214	20240108	180800	2981731820	18690	18690	18690	18690	0
215	20240108	180700	2981731820	18690	18690	18690	18690	0
216	20240108	180600	2981731820	18690	18690	18690	18690	0
217	20240108	180500	2981731820	18690	18690	18690	18690	0
218	20240108	180400	2981731820	18690	18690	18690	18690	0
219	20240108	180300	2981731820	18690	18690	18690	18690	0
220	20240108	180200	2981731820	18690	18690	18690	18690	0
221	20240108	180100	2981731820	18690	18690	18690	18690	0
222	20240108	180000	2981731820	18690	18690	18690	18690	0
223	20240108	175900	2981731820	18690	18690	18690	18690	0
224	20240108	175800	2981731820	18690	18690	18690	18690	0
225	20240108	175700	2981731820	18690	18690	18690	18690	0
226	20240108	175600	2981731820	18690	18690	18690	18690	0
227	20240108	175500	2981731820	18690	18690	18690	18690	0
228	20240108	175400	2981731820	18690	18690	18690	18690	0
229	20240108	175300	2981731820	18690	18690	18690	18690	0
230	20240108	175200	2981731820	18690	18690	18690	18690	0
231	20240108	175100	2981731820	18690	18690	18690	18690	0
232	20240108	175000	2981731820	18690	18690	18690	18690	0
233	20240108	174900	2981731820	18690	18690	18690	18690	0
234	20240108	174800	2981731820	18690	18690	18690	18690	0
235	20240108	174700	2981731820	18690	18690	18690	18690	0
236	20240108	174600	2981731820	18690	18690	18690	18690	0
237	20240108	174500	2981731820	18690	18690	18690	18690	0
238	20240108	174400	2981731820	18690	18690	18690	18690	0
239	20240108	174300	2981731820	18690	18690	18690	18690	0
240	20240108	174200	2981731820	18690	18690	18690	18690	0
241	20240108	174100	2981731820	18690	18690	18690	18690	0
242	20240108	174000	2981731820	18690	18690	18690	18690	4625
243	20240108	173900	2981731820	18690	18690	18690	18690	0
244	20240108	173800	2981731820	18690	18690	18690	18690	0
245	20240108	173700	2981731820	18690	18690	18690	18690	0
246	20240108	173600	2981731820	18690	18690	18690	18690	0
247	20240108	173500	2981731820	18690	18690	18690	18690	0
248	20240108	173400	2981731820	18690	18690	18690	18690	0
249	20240108	173300	2981731820	18690	18690	18690	18690	0
250	20240108	173200	2981731820	18690	18690	18690	18690	0
251	20240108	173100	2981731820	18690	18690	18690	18690	0
252	20240108	173000	2981731820	18690	18690	18690	18690	0
253	20240108	172900	2981731820	18690	18690	18690	18690	0
254	20240108	172800	2981731820	18690	18690	18690	18690	0
255	20240108	172700	2981731820	18690	18690	18690	18690	0
256	20240108	172600	2981731820	18690	18690	18690	18690	0
257	20240108	172500	2981731820	18690	18690	18690	18690	0
258	20240108	172400	2981731820	18690	18690	18690	18690	0
259	20240108	172300	2981731820	18690	18690	18690	18690	0
260	20240108	172200	2981731820	18690	18690	18690	18690	0
261	20240108	172100	2981731820	18690	18690	18690	18690	0
262	20240108	172000	2981731820	18690	18690	18690	18690	0
263	20240108	171900	2981731820	18690	18690	18690	18690	0
264	20240108	171800	2981731820	18690	18690	18690	18690	0
265	20240108	171700	2981731820	18690	18690	18690	18690	0
266	20240108	171600	2981731820	18690	18690	18690	18690	0
267	20240108	171500	2981731820	18690	18690	18690	18690	0
268	20240108	171400	2981731820	18690	18690	18690	18690	0
269	20240108	171300	2981731820	18690	18690	18690	18690	0
270	20240108	171200	2981731820	18690	18690	18690	18690	0
271	20240108	171100	2981731820	18690	18690	18690	18690	0
272	20240108	171000	2981731820	18690	18690	18690	18690	4625
273	20240108	170900	2981731820	18690	18690	18690	18690	0
274	20240108	170800	2981731820	18690	18690	18690	18690	0
275	20240108	170700	2981731820	18690	18690	18690	18690	0
276	20240108	170600	2981731820	18690	18690	18690	18690	0
277	20240108	170500	2981731820	18690	18690	18690	18690	0
278	20240108	170400	2981731820	18690	18690	18690	18690	0
279	20240108	170300	2981731820	18690	18690	18690	18690	0
280	20240108	170200	2981731820	18690	18690	18690	18690	0
281	20240108	170100	2981731820	18690	18690	18690	18690	0
282	20240108	170000	2981731820	18690	18690	18690	18690	0
283	20240108	165900	2981731820	18690	18690	18690	18690	0
284	20240108	165800	2981731820	18690	18690	18690	18690	0
285	20240108	165700	2981731820	18690	18690	18690	18690	0
286	20240108	165600	2981731820	18690	18690	18690	18690	0
287	20240108	165500	2981731820	18690	18690	18690	18690	0
288	20240108	165400	2981731820	18690	18690	18690	18690	0
289	20240108	165300	2981731820	18690	18690	18690	18690	0
290	20240108	165200	2981731820	18690	18690	18690	18690	0
291	20240108	165100	2981731820	18690	18690	18690	18690	0
292	20240108	165000	2981731820	18690	18690	18690	18690	0
293	20240108	164900	2981731820	18690	18690	18690	18690	0
294	20240108	164800	2981731820	18690	18690	18690	18690	0
295	20240108	164700	2981731820	18690	18690	18690	18690	0
296	20240108	164600	2981731820	18690	18690	18690	18690	0
297	20240108	164500	2981731820	18690	18690	18690	18690	0
298	20240108	164400	2981731820	18690	18690	18690	18690	0
299	20240108	164300	2981731820	18690	18690	18690	18690	0
300	20240108	164200	2981731820	18690	18690	18690	18690	0
301	20240108	164100	2981731820	18690	18690	18690	18690	0
302	20240108	164000	2981731820	18690	18690	18690	18690	4625
303	20240108	163900	2981731820	18690	18690	18690	18690	0
304	20240108	163800	2981731820	18690	18690	18690	18690	0
305	20240108	163700	2981731820	18690	18690	18690	18690	0
306	20240108	163600	2981731820	18690	18690	18690	18690	0
307	20240108	163500	2981731820	18690	18690	18690	18690	0
308	20240108	163400	2981731820	18690	18690	18690	18690	0
309	20240108	163300	2981731820	18690	18690	18690	18690	0
310	20240108	163200	2981731820	18690	18690	18690	18690	0
311	20240108	163100	2981731820	18690	18690	18690	18690	0
312	20240108	163000	2981731820	18690	18690	18690	18690	0
313	20240108	162900	2981731820	18690	18690	18690	18690	0
314	20240108	162800	2981731820	18690	18690	18690	18690	0
315	20240108	162700	2981731820	18690	18690	18690	18690	0
316	20240108	162600	2981731820	18690	18690	18690	18690	0
317	20240108	162500	2981731820	18690	18690	18690	18690	0
318	20240108	162400	2981731820	18690	18690	18690	18690	0
319	20240108	162300	2981731820	18690	18690	18690	18690	0
320	20240108	162200	2981731820	18690	18690	18690	18690	0
321	20240108	162100	2981731820	18690	18690	18690	18690	0
322	20240108	162000	2981731820	18690	18690	18690	18690	0
323	20240108	161900	2981731820	18690	18690	18690	18690	0
324	20240108	161800	2981731820	18690	18690	18690	18690	0
325	20240108	161700	2981731820	18690	18690	18690	18690	0
326	20240108	161600	2981731820	18690	18690	18690	18690	0
327	20240108	161500	2981731820	18690	18690	18690	18690	0
328	20240108	161400	2981731820	18690	18690	18690	18690	0
329	20240108	161300	2981731820	18690	18690	18690	18690	0
330	20240108	161200	2981731820	18690	18690	18690	18690	0
331	20240108	161100	2981731820	18690	18690	18690	18690	0
332	20240108	161000	2981731820	18690	18690	18690	18690	4625
333	20240108	160900	2981731820	18690	18690	18690	18690	0
334	20240108	160800	2981731820	18690	18690	18690	18690	0
335	20240108	160700	2981731820	18690	18690	18690	18690	0
336	20240108	160600	2981731820	18690	18690	18690	18690	0
337	20240108	160500	2981731820	18690	18690	18690	18690	0
338	20240108	160400	2981731820	18690	18690	18690	18690	0
339	20240108	160300	2981731820	18690	18690	18690	18690	0
340	20240108	160200	2981731820	18690	18690	18690	18690	0
341	20240108	160100	2981731820	18690	18690	18690	18690	0
342	20240108	160000	2981731820	18690	18690	18690	18690	0
343	20240108	155900	2981731820	18690	18690	18690	18690	0
344	20240108	155800	2981731820	18690	18690	18690	18690	0
345	20240108	155700	2981731820	18690	18690	18690	18690	0
346	20240108	155600	2981731820	18690	18690	18690	18690	0
347	20240108	155500	2981731820	18690	18690	18690	18690	0
348	20240108	155400	2981731820	18690	18690	18690	18690	0
349	20240108	155300	2981731820	18690	18690	18690	18690	0
350	20240108	155200	2981731820	18690	18690	18690	18690	0
351	20240108	155100	2981731820	18690	18690	18690	18690	0
352	20240108	155000	2981731820	18690	18690	18690	18690	0
353	20240108	154900	2981731820	18690	18690	18690	18690	0
354	20240108	154800	2981731820	18690	18690	18690	18690	0
355	20240108	154700	2981731820	18690	18690	18690	18690	0
356	20240108	154600	2981731820	18690	18690	18690	18690	0
357	20240108	154500	2981731820	18690	18690	18690	18690	0
358	20240108	154400	2981731820	18690	18690	18690	18690	0
359	20240108	154300	2981731820	18690	18690	18690	18690	0
360	20240108	154200	2981731820	18690	18690	18690	18690	0
361	20240108	154100	2981731820	18690	18690	18690	18690	0
362	20240108	154000	2981731820	18690	18690	18690	18690	4625
363	20240108	153900	2981731820	18690	18690	18690	18690	0
364	20240108	153800	2981731820	18690	18690	18690	18690	0
365	20240108	153700	2981731820	18690	18690	18690	18690	0
366	20240108	153600	2981731820	18690	18690	18690	18690	0
367	20240108	153500	2981731820	18690	18690	18690	18690	0
368	20240108	153400	2981731820	18690	18690	18690	18690	0
369	20240108	153300	2981731820	18690	18690	18690	18690	0
370	20240108	153200	2981731820	18690	18690	18690	18690	0
371	20240108	153100	2981731820	18690	18690	18690	18690	0
372	20240108	153000	2981731820	18690	18690	18690	18690	4625
373	20240108	152900	2895290570	18690	18690	18690	18690	0
374	20240108	152800	2895290570	18690	18690	18690	18690	0
375	20240108	152700	2895290570	18690	18690	18690	18690	0
376	20240108	152600	2895290570	18690	18690	18690	18690	0
377	20240108	152500	2895290570	18690	18690	18690	18690	0
378	20240108	152400	2895290570	18690	18690	18690	18690	0
379	20240108	152300	2895290570	18690	18690	18690	18690	0
380	20240108	152200	2895290570	18690	18690	18690	18690	0
381	20240108	152100	2895290570	18690	18690	18690	18690	0
382	20240108	152000	2895290570	18690	18690	18690	18690	0
383	20240108	151900	2895290570	18690	18480	18690	18480	1701
384	20240108	151800	2863648040	18470	18460	18690	18460	842
385	20240108	151700	2848057180	18460	18540	18700	18450	8606
386	20240108	151600	2688285830	18540	18530	18560	18530	2645
387	20240108	151500	2639224370	18530	18480	18530	18470	2683
388	20240108	151400	2589601950	18480	18450	18490	18450	1670
389	20240108	151300	2558746790	18440	18440	18470	18440	2757
390	20240108	151200	2507868800	18440	18450	18450	18430	140
391	20240108	151100	2505286580	18450	18450	18450	18450	2794
392	20240108	151000	2453737280	18450	18410	18450	18380	1294
393	20240108	150900	2429909180	18460	18450	18460	18410	614
394	20240108	150800	2418580050	18450	18460	18460	18400	446
395	20240108	150700	2410352370	18460	18420	18470	18400	3527
396	20240108	150600	2345304050	18400	18350	18400	18350	817
397	20240108	150500	2330293090	18360	18370	18370	18350	157
398	20240108	150400	2327409940	18370	18420	18420	18370	60
399	20240108	150300	2326305610	18420	18400	18430	18400	328
400	20240108	150200	2320262340	18420	18410	18420	18400	329
401	20240108	150100	2314204860	18400	18380	18400	18380	576
402	20240108	150000	2303612110	18380	18360	18390	18340	2144
403	20240108	145900	2264249550	18380	18350	18380	18350	267
404	20240108	145800	2259343920	18340	18380	18380	18340	147
405	20240108	145700	2256646820	18380	18380	18380	18340	283
406	20240108	145600	2251452200	18380	18350	18390	18340	28
407	20240108	145500	2250938340	18390	18390	18400	18340	996
408	20240108	145400	2232664110	18360	18340	18400	18340	726
409	20240108	145300	2219332950	18340	18290	18340	18290	2239
410	20240108	145200	2178349360	18290	18290	18290	18260	403
411	20240108	145100	2170979690	18290	18290	18290	18290	25
412	20240108	145000	2170522440	18300	18290	18300	18260	230
413	20240108	144900	2166320050	18300	18280	18300	18280	1364
414	20240108	144800	2141373690	18290	18250	18290	18220	218
415	20240108	144700	2137389750	18220	18200	18290	18200	4091
416	20240108	144600	2062719030	18200	18170	18200	18170	146
417	20240108	144500	2060063570	18170	18140	18170	18080	576
418	20240108	144400	2049606350	18080	18110	18150	18080	739
419	20240108	144300	2036208700	18150	18110	18150	18110	25
420	20240108	144200	2035755750	18110	18110	18110	18110	4
421	20240108	144100	2035683310	18110	18110	18110	18110	3
422	20240108	144000	2035628980	18110	18110	18110	18110	1
423	20240108	143900	2035610870	18100	18110	18110	18100	562
424	20240108	143800	2025438170	18100	18110	18110	18100	225
425	20240108	143700	2021364950	18110	18100	18110	18100	110
426	20240108	143600	2019373840	18100	18100	18100	18100	50
427	20240108	143500	2018468840	18080	18100	18160	18080	34
428	20240108	143400	2017853930	18080	18170	18170	18080	21
429	20240108	143300	2017474160	18170	18170	18170	18080	34
430	20240108	143200	2016857520	18180	18180	18180	18170	230
431	20240108	143100	2012676400	18080	18170	18180	18080	266
432	20240108	143000	2007856820	18170	18170	18170	18170	49
433	20240108	142900	2006966490	18170	18170	18170	18070	890
434	20240108	142800	1990795390	18170	18170	18170	18170	435
435	20240108	142700	1982891440	18060	18060	18060	18060	79
436	20240108	142600	1981464700	18060	18170	18170	18050	71
437	20240108	142500	1980181280	18170	18190	18190	18160	102
438	20240108	142400	1978328250	18130	18080	18130	18080	1891
439	20240108	142300	1944099400	18100	17930	18100	17930	533
440	20240108	142200	1934478280	17970	17930	17970	17930	39
441	20240108	142100	1933778850	17990	17990	17990	17990	1
442	20240108	142000	1933760860	17930	17930	17930	17930	123
443	20240108	141900	1931555470	17870	17880	17880	17870	513
444	20240108	141800	1922387730	17880	17870	17880	17870	157
445	20240108	141700	1919581070	17880	17850	17880	17840	69
446	20240108	141600	1918349840	17850	17930	17930	17850	2
447	20240108	141500	1918314060	17930	17910	17930	17840	362
448	20240108	141400	1911847090	17930	17910	17930	17910	4
449	20240108	141300	1911775390	17930	17950	17950	17930	70
450	20240108	141200	1910519630	18010	18010	18110	18010	563
451	20240108	141100	1900340420	18010	18010	18010	18010	2
452	20240108	141000	1900304400	18020	18020	18020	18020	109
453	20240108	140900	1898340220	18020	18090	18090	18020	11
454	20240108	140800	1898141680	18100	18110	18110	18100	16
455	20240108	140700	1897851930	17840	18100	18100	17840	787
456	20240108	140600	1883782490	18110	18120	18120	18110	197
457	20240108	140500	1880213370	18120	18160	18160	18120	2111
458	20240108	140400	1841898190	18170	18190	18250	18170	882
459	20240108	140300	1825858580	18200	18220	18240	18200	1026
460	20240108	140200	1807164130	18220	18210	18220	18200	369
461	20240108	140100	1800441730	18210	18200	18210	18170	359
462	20240108	140000	1793909170	18210	18150	18210	18150	363
463	20240108	135900	1787310650	18150	18100	18260	18100	3077
464	20240108	135800	1731350400	18100	18120	18120	18100	535
465	20240108	135700	1721666650	18140	18100	18140	18100	1014
466	20240108	135600	1703310330	18100	18020	18100	17950	696
467	20240108	135500	1690751500	18020	18100	18120	18020	2007
468	20240108	135400	1654488300	18100	18000	18100	18000	568
469	20240108	135300	1644222990	18000	18000	18000	18000	67
470	20240108	135200	1643016990	18020	18020	18020	18020	160
471	20240108	135100	1640133790	18000	18000	18000	18000	82
472	20240108	135000	1638657790	18020	18040	18040	18020	577
473	20240108	134900	1628259850	18040	18020	18040	18020	152
474	20240108	134800	1625518330	18020	18020	18020	18020	41
475	20240108	134700	1624779510	17900	17950	17950	17900	79
476	20240108	134600	1623362680	18050	18020	18050	18000	111
477	20240108	134500	1621363430	18000	17960	18000	17960	238
478	20240108	134400	1617080530	17950	17940	17950	17940	48
479	20240108	134300	1616219230	17940	17940	17940	17940	9
480	20240108	134200	1616057770	17940	17950	17950	17940	118
481	20240108	134100	1613939780	17950	17950	17950	17950	47
482	20240108	134000	1613096130	17950	17990	17990	17950	187
483	20240108	133900	1609737770	18000	17980	18000	17950	1219
484	20240108	133800	1587814260	17990	17930	18020	17930	2966
485	20240108	133700	1534510900	17900	17880	17920	17880	433
486	20240108	133600	1526756720	17770	17850	17850	17770	87
487	20240108	133500	1525207200	17850	17850	17850	17840	596
488	20240108	133400	1514568840	17850	17850	17850	17850	46
489	20240108	133300	1513747740	17850	17830	17850	17800	483
490	20240108	133200	1505137340	17820	17820	17820	17820	0
491	20240108	133100	1505137340	17820	17830	17830	17820	35
492	20240108	133000	1504513540	17820	17890	17900	17820	116
493	20240108	132900	1502438610	17880	17790	17880	17790	698
494	20240108	132800	1490000410	17770	17780	17780	17770	103
495	20240108	132700	1488169080	17700	17700	17780	17700	35
496	20240108	132600	1487548780	17770	17770	17770	17770	0
497	20240108	132500	1487548780	17770	17770	17770	17770	12
498	20240108	132400	1487335540	17770	17770	17770	17770	2
499	20240108	132300	1487300000	17770	17770	17770	17770	12
500	20240108	132200	1487086760	17770	17710	17770	17700	37
501	20240108	132100	1486429730	17710	17710	17710	17710	139
502	20240108	132000	1483968040	17710	17710	17710	17710	10
503	20240108	131900	1483790940	17710	17710	17710	17710	8
504	20240108	131800	1483649260	17710	17710	17810	17710	602
505	20240108	131700	1472942000	17710	17710	17710	17710	1
506	20240108	131600	1472924290	17700	17690	17700	17690	54
507	20240108	131500	1471968930	17680	17660	17680	17660	67
508	20240108	131400	1470785200	17730	17730	17730	17730	0
509	20240108	131300	1470785200	17730	17730	17730	17730	0
510	20240108	131200	1470785200	17730	17730	17730	17730	1
511	20240108	131100	1470767470	17650	17650	17730	17650	120
512	20240108	131000	1468649390	17650	17660	17660	17650	135
513	20240108	130900	1466266590	17640	17640	17640	17640	0
514	20240108	130800	1466266590	17640	17640	17640	17640	10
515	20240108	130700	1466090190	17750	17660	17750	17660	257
516	20240108	130600	1461545120	17610	17610	17620	17610	25
517	20240108	130500	1461104820	17600	17640	17640	17600	889
518	20240108	130400	1445453160	17640	17670	17680	17640	1038
519	20240108	130300	1427123580	17670	17680	17680	17660	516
520	20240108	130200	1418005220	17680	17680	17680	17680	0
521	20240108	130100	1418005220	17680	17680	17680	17680	100
522	20240108	130000	1416237220	17680	17700	17700	17680	506
523	20240108	125900	1407281330	17700	17710	17710	17700	11
524	20240108	125800	1407086620	17700	17700	17700	17700	1
525	20240108	125700	1407068920	17700	17700	17700	17700	11
526	20240108	125600	1406874220	17700	17700	17700	17700	39
527	20240108	125500	1406183920	17700	17700	17700	17700	175
528	20240108	125400	1403086420	17700	17720	17720	17700	31
529	20240108	125300	1402537190	17760	17760	17760	17760	155
530	20240108	125200	1399784390	17760	17750	17770	17750	137
531	20240108	125100	1397351180	17770	17770	17770	17770	130
532	20240108	125000	1395041080	17770	17770	17770	17770	0
533	20240108	124900	1395041080	17770	17770	17770	17770	12
534	20240108	124800	1394827840	17720	17720	17720	17720	0
535	20240108	124700	1394827840	17720	17720	17720	17720	0
536	20240108	124600	1394827840	17720	17720	17720	17720	0
537	20240108	124500	1394827840	17720	17730	17730	17720	61
538	20240108	124400	1393746710	17790	17790	17790	17730	24
539	20240108	124300	1393319990	17730	17730	17730	17730	26
540	20240108	124200	1392859010	17720	17720	17720	17720	114
541	20240108	124100	1390838930	17720	17720	17720	17720	0
542	20240108	124000	1390838930	17720	17720	17720	17720	0
543	20240108	123900	1390838930	17720	17720	17720	17720	190
544	20240108	123800	1387472130	17730	17720	17730	17720	27
545	20240108	123700	1386993490	17730	17730	17730	17730	15
546	20240108	123600	1386727540	17800	17800	17800	17800	11
547	20240108	123500	1386531740	17800	17740	17800	17740	500
548	20240108	123400	1377633620	17730	17730	17730	17730	5
549	20240108	123300	1377544970	17730	17730	17730	17730	119
550	20240108	123200	1375435100	17730	17750	17750	17730	179
551	20240108	123100	1372259790	17750	17740	17750	17740	134
552	20240108	123000	1369882290	17750	17750	17750	17750	401
553	20240108	122900	1362764540	17760	17760	17760	17760	170
554	20240108	122800	1359745340	17760	17760	17760	17760	1
555	20240108	122700	1359727580	17760	17750	17760	17750	190
556	20240108	122600	1356355070	17750	17750	17750	17750	12
557	20240108	122500	1356142070	17750	17750	17750	17750	199
558	20240108	122400	1352609820	17750	17750	17750	17750	5
559	20240108	122300	1352521070	17760	17760	17760	17760	1
560	20240108	122200	1352503310	17760	17780	17780	17760	245
561	20240108	122100	1348149220	17800	17800	17800	17800	0
562	20240108	122000	1348149220	17800	17800	17800	17800	2
563	20240108	121900	1348113620	17810	17810	17810	17810	0
564	20240108	121800	1348113620	17810	17810	17810	17810	0
565	20240108	121700	1348113620	17810	17810	17810	17810	0
566	20240108	121600	1348113620	17810	17810	17810	17810	0
567	20240108	121500	1348113620	17810	17810	17810	17810	0
568	20240108	121400	1348113620	17810	17810	17810	17810	5
569	20240108	121300	1348024570	17740	17740	17750	17740	510
570	20240108	121200	1338972460	17740	17740	17740	17740	5
571	20240108	121100	1338883760	17740	17740	17740	17740	55
572	20240108	121000	1337908060	17750	17740	17750	17740	225
573	20240108	120900	1333916550	17730	17730	17730	17730	12
574	20240108	120800	1333703790	17730	17740	17740	17730	219
575	20240108	120700	1329819270	17750	17820	17820	17750	1133
576	20240108	120600	1309676720	17830	17830	17830	17830	3
577	20240108	120500	1309623230	17820	17820	17820	17820	20
578	20240108	120400	1309266830	17820	17860	17870	17820	643
579	20240108	120300	1297789250	17860	17860	17860	17860	34
580	20240108	120200	1297182010	17860	17860	17860	17860	2
581	20240108	120100	1297146290	17860	17860	17870	17860	126
582	20240108	120000	1294895630	17860	17870	17870	17860	30
583	20240108	115900	1294359820	17900	17900	17900	17900	2
584	20240108	115800	1294324020	17900	17900	17900	17900	0
585	20240108	115700	1294324020	17900	17900	17900	17900	36
586	20240108	115600	1293679620	17900	17900	17900	17900	64
587	20240108	115500	1292534020	17850	17850	17850	17850	0
588	20240108	115400	1292534020	17850	17850	17850	17850	8
589	20240108	115300	1292391220	17850	17850	17850	17850	5
590	20240108	115200	1292301970	17850	17870	17870	17850	87
591	20240108	115100	1290749000	17850	17850	17850	17850	0
592	20240108	115000	1290749000	17850	17850	17850	17850	51
593	20240108	114900	1289838650	17850	17850	17850	17850	35
594	20240108	114800	1289213900	17830	17840	17840	17830	300
595	20240108	114700	1283863900	17830	17960	17960	17830	225
596	20240108	114600	1279829600	17960	17900	17960	17900	997
597	20240108	114500	1261949220	17900	17900	17900	17900	56
598	20240108	114400	1260946820	17900	17810	17900	17810	282
599	20240108	114300	1255910850	17800	17800	17800	17800	336
600	20240108	114200	1249930050	17800	17810	17810	17800	9
601	20240108	114100	1249769810	17800	17800	17810	17800	118
602	20240108	114000	1247669390	17800	17800	17800	17800	27
603	20240108	113900	1247188790	17750	17800	17800	17750	32
604	20240108	113800	1246619390	17800	17800	17800	17800	10
605	20240108	113700	1246441390	17800	17800	17800	17800	0
606	20240108	113600	1246441390	17800	17780	17800	17780	7
607	20240108	113500	1246316850	17780	17720	17780	17710	159
608	20240108	113400	1243496950	17720	17720	17720	17720	9
609	20240108	113300	1243337470	17730	17740	17740	17720	175
610	20240108	113200	1240235420	17740	17750	17750	17740	62
611	20240108	113100	1239134930	17760	17760	17760	17760	6
612	20240108	113000	1239028370	17720	17720	17720	17720	185
613	20240108	112900	1235750170	17770	17770	17770	17770	14
614	20240108	112800	1235501390	17780	17780	17780	17780	2
615	20240108	112700	1235465830	17710	17700	17710	17700	116
616	20240108	112600	1233411970	17700	17700	17700	17700	110
617	20240108	112500	1231464970	17710	17710	17710	17710	11
618	20240108	112400	1231270160	17700	17700	17700	17700	50
619	20240108	112300	1230385160	17700	17710	17710	17700	143
620	20240108	112200	1227852640	17710	17710	17710	17710	0
621	20240108	112100	1227852640	17710	17740	17740	17710	300
622	20240108	112000	1222533600	17740	17740	17740	17740	3
623	20240108	111900	1222480380	17740	17740	17740	17740	2
624	20240108	111800	1222444900	17730	17770	17770	17730	251
625	20240108	111700	1217986230	17780	17770	17780	17770	193
626	20240108	111600	1214554840	17770	17770	17770	17770	1
627	20240108	111500	1214537070	17740	17740	17740	17740	0
628	20240108	111400	1214537070	17740	17730	17780	17730	442
629	20240108	111300	1206690060	17730	17770	17770	17730	467
630	20240108	111200	1198407190	17750	17750	17750	17750	12
631	20240108	111100	1198194190	17750	17740	17750	17740	122
632	20240108	111000	1196029650	17750	17750	17750	17740	149
633	20240108	110900	1193384910	17770	17770	17770	17770	10
634	20240108	110800	1193207210	17750	17760	17760	17750	85
635	20240108	110700	1191698250	17780	17760	17780	17760	30
636	20240108	110600	1191165000	17780	17780	17780	17780	1
637	20240108	110500	1191147220	17770	17770	17820	17770	147
638	20240108	110400	1188533330	17770	17770	17770	17770	0
639	20240108	110300	1188533330	17770	17770	17770	17770	104
640	20240108	110200	1186685250	17800	17810	17810	17800	500
641	20240108	110100	1177784900	17810	17840	17840	17810	358
642	20240108	110000	1171398210	17840	17840	17840	17840	0
643	20240108	105900	1171398210	17840	17840	17840	17840	33
644	20240108	105800	1170809490	17840	17890	17890	17840	229
645	20240108	105700	1166714080	17800	17800	17800	17800	0
646	20240108	105600	1166714080	17800	17880	17900	17800	322
647	20240108	105500	1160960220	17820	17850	17880	17820	965
648	20240108	105400	1143738250	17850	17760	17850	17760	141
649	20240108	105300	1141227130	17740	17740	17740	17740	173
650	20240108	105200	1138158110	17750	17730	17750	17730	145
651	20240108	105100	1135584980	17680	17680	17680	17680	58
652	20240108	105000	1134559540	17690	17700	17700	17690	106
653	20240108	104900	1132683440	17700	17700	17700	17700	253
654	20240108	104800	1128205340	17700	17600	17700	17600	129
655	20240108	104700	1125929660	17600	17620	17630	17600	384
656	20240108	104600	1119165410	17630	17650	17650	17630	144
657	20240108	104500	1116625670	17650	17650	17650	17650	6
658	20240108	104400	1116519770	17630	17640	17640	17630	68
659	20240108	104300	1115320830	17650	17650	17650	17650	11
660	20240108	104200	1115126680	17650	17650	17650	17650	51
661	20240108	104100	1114226530	17700	17640	17700	17640	163
662	20240108	104000	1111349410	17640	17700	17700	17640	37
663	20240108	103900	1110695080	17700	17720	17720	17700	72
664	20240108	103800	1109419640	17730	17700	17730	17700	11
665	20240108	103700	1109224910	17700	17700	17700	17700	15
666	20240108	103600	1108959410	17700	17730	17730	17700	36
667	20240108	103500	1108322060	17730	17640	17730	17640	16
668	20240108	103400	1108039280	17730	17730	17730	17730	2
669	20240108	103300	1108003820	17690	17690	17690	17690	54
670	20240108	103200	1107048560	17550	17550	17550	17550	0
671	20240108	103100	1107048560	17550	17690	17690	17550	1241
672	20240108	103000	1085181480	17700	17700	17700	17700	10
673	20240108	102900	1085004480	17700	17700	17700	17700	6
674	20240108	102800	1084898280	17710	17710	17710	17710	2
675	20240108	102700	1084862860	17710	17710	17710	17710	15
676	20240108	102600	1084597210	17700	17710	17710	17700	73
677	20240108	102500	1083304470	17700	17720	17720	17700	268
678	20240108	102400	1078558010	17720	17720	17720	17720	52
679	20240108	102300	1077636570	17720	17720	17720	17720	3
680	20240108	102200	1077583410	17720	17710	17720	17710	143
681	20240108	102100	1075050830	17720	17730	17730	17710	186
682	20240108	102000	1071755010	17730	17720	17730	17720	16
683	20240108	101900	1071471470	17720	17720	17730	17720	369
684	20240108	101800	1064932640	17720	17730	17730	17720	206
685	20240108	101700	1061280560	17730	17730	17730	17730	30
686	20240108	101600	1060748660	17730	17730	17730	17730	1
687	20240108	101500	1060730930	17750	17810	17810	17750	2415
688	20240108	101400	1017803010	17810	17840	17840	17810	6
689	20240108	101300	1017696000	17840	17800	17840	17800	3
690	20240108	101200	1017642520	17800	17800	17810	17790	146
691	20240108	101100	1015043770	17790	17840	17860	17790	234
692	20240108	101000	1010866660	17840	17840	17840	17840	3
693	20240108	100900	1010813140	17830	17820	17830	17820	200
694	20240108	100800	1007247150	17830	17790	17830	17790	44
695	20240108	100700	1006463830	17790	17790	17790	17790	1
696	20240108	100600	1006446040	17770	17780	17820	17770	40
697	20240108	100500	1005734930	17770	17770	17770	17770	43
698	20240108	100400	1004970820	17770	17770	17820	17730	432
699	20240108	100300	997286090	17710	17710	17710	17710	135
700	20240108	100200	994895240	17700	17700	17760	17700	63
701	20240108	100100	993779950	17750	17700	17750	17700	72
702	20240108	100000	992505500	17700	17750	17750	17700	61
703	20240108	095900	991425320	17710	17700	17720	17700	87
704	20240108	095800	989884550	17700	17700	17700	17700	253
705	20240108	095700	985406450	17700	17710	17740	17700	239
706	20240108	095600	981172500	17700	17740	17740	17700	995
707	20240108	095500	963544740	17740	17740	17750	17740	414
708	20240108	095400	956199110	17700	17740	17740	17700	230
709	20240108	095300	952125960	17740	17690	17740	17690	81
710	20240108	095200	950692050	17700	17650	17700	17650	480
711	20240108	095100	942202570	17580	17630	17650	17570	1091
712	20240108	095000	922989880	17630	17560	17630	17550	140
713	20240108	094900	920527730	17550	17640	17640	17550	102
714	20240108	094800	918734950	17640	17580	17640	17550	820
715	20240108	094700	904305290	17580	17580	17580	17580	26
716	20240108	094600	903848210	17580	17580	17580	17550	485
717	20240108	094500	895329850	17580	17560	17580	17560	20
718	20240108	094400	894978350	17620	17620	17620	17620	0
719	20240108	094300	894978350	17620	17560	17620	17560	83
720	20240108	094200	893520580	17540	17530	17650	17530	133
721	20240108	094100	891177080	17640	17510	17640	17510	691
722	20240108	094000	879061920	17510	17600	17690	17500	1025
723	20240108	093900	861086060	17700	17700	17700	17700	1
724	20240108	093800	861068360	17650	17750	17750	17650	189
725	20240108	093700	857727080	17750	17780	17790	17660	434
726	20240108	093600	850046000	17780	17660	17800	17650	893
727	20240108	093500	834235840	17650	17550	17650	17550	312
728	20240108	093400	828733090	17550	17560	17560	17550	410
729	20240108	093300	821536450	17560	17560	17570	17560	301
730	20240108	093200	816249940	17560	17590	17610	17510	233
731	20240108	093100	812157460	17560	17420	17560	17410	2838
732	20240108	093000	762457010	17410	17430	17430	17410	492
733	20240108	092900	753887660	17430	17490	17500	17430	1200
734	20240108	092800	732928920	17490	17500	17500	17490	583
735	20240108	092700	722730280	17500	17540	17540	17490	314
736	20240108	092600	717235510	17540	17540	17540	17540	49
737	20240108	092500	716376050	17470	17500	17500	17460	167
738	20240108	092400	713454010	17500	17460	17540	17450	1042
739	20240108	092300	695268670	17450	17500	17510	17450	698
740	20240108	092200	683087870	17450	17500	17510	17430	1330
741	20240108	092100	659870280	17450	17520	17520	17430	2627
742	20240108	092000	613977630	17530	17640	17640	17530	2209
743	20240108	091900	575191120	17640	17640	17640	17560	162
744	20240108	091800	572333680	17560	17650	17650	17560	132
745	20240108	091700	570005900	17660	17620	17660	17540	610
746	20240108	091600	559277560	17620	17580	17620	17540	578
747	20240108	091500	549135490	17580	17540	17620	17500	2631
748	20240108	091400	503015980	17540	17620	17680	17520	2882
749	20240108	091300	452379790	17620	17700	17710	17620	655
750	20240108	091200	440828440	17710	17600	17710	17590	421
751	20240108	091100	433410720	17600	17630	17720	17600	2617
752	20240108	091000	387335310	17620	17700	17720	17610	724
753	20240108	090900	374544140	17700	17850	17850	17680	4986
754	20240108	090800	285972660	17850	17860	17890	17850	738
755	20240108	090700	272797150	17860	17900	17980	17850	536
756	20240108	090600	263209810	17900	17900	18000	17900	1727
757	20240108	090500	232296410	17900	17960	17970	17810	3627
758	20240108	090400	167291450	17970	17960	18000	17960	408
759	20240108	090300	159958640	17960	18010	18120	17960	1362
760	20240108	090200	135420840	18000	17950	18160	17950	574
761	20240108	090100	125084010	18170	17950	18200	17940	705
762	20240108	090000	112278040	17920	18200	18200	17920	6177