KissMeData/452190/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	214100	547727825750	16620	16620	16620	16620	163874
3	20240112	214000	547727825750	16620	16620	16620	16620	0
4	20240112	213900	547727825750	16620	16620	16620	16620	0
5	20240112	213800	547727825750	16620	16620	16620	16620	0
6	20240112	213700	547727825750	16620	16620	16620	16620	0
7	20240112	213600	547727825750	16620	16620	16620	16620	0
8	20240112	213500	547727825750	16620	16620	16620	16620	0
9	20240112	213400	547727825750	16620	16620	16620	16620	0
10	20240112	213300	547727825750	16620	16620	16620	16620	0
11	20240112	213200	547727825750	16620	16620	16620	16620	0
12	20240112	213100	547727825750	16620	16620	16620	16620	0
13	20240112	213000	547727825750	16620	16620	16620	16620	0
14	20240112	212900	547727825750	16620	16620	16620	16620	0
15	20240112	212800	547727825750	16620	16620	16620	16620	0
16	20240112	212700	547727825750	16620	16620	16620	16620	0
17	20240112	212600	547727825750	16620	16620	16620	16620	0
18	20240112	212500	547727825750	16620	16620	16620	16620	0
19	20240112	212400	547727825750	16620	16620	16620	16620	0
20	20240112	212300	547727825750	16620	16620	16620	16620	0
21	20240112	212200	547727825750	16620	16620	16620	16620	0
22	20240112	212100	547727825750	16620	16620	16620	16620	0
23	20240112	212000	547727825750	16620	16620	16620	16620	0
24	20240112	211900	547727825750	16620	16620	16620	16620	0
25	20240112	211800	547727825750	16620	16620	16620	16620	0
26	20240112	211700	547727825750	16620	16620	16620	16620	0
27	20240112	211600	547727825750	16620	16620	16620	16620	0
28	20240112	211500	547727825750	16620	16620	16620	16620	0
29	20240112	211400	547727825750	16620	16620	16620	16620	0
30	20240112	211300	547727825750	16620	16620	16620	16620	0
31	20240112	211200	547727825750	16620	16620	16620	16620	0
32	20240112	211100	547727825750	16620	16620	16620	16620	163874
33	20240112	211000	547727825750	16620	16620	16620	16620	0
34	20240112	210900	547727825750	16620	16620	16620	16620	0
35	20240112	210800	547727825750	16620	16620	16620	16620	0
36	20240112	210700	547727825750	16620	16620	16620	16620	0
37	20240112	210600	547727825750	16620	16620	16620	16620	0
38	20240112	210500	547727825750	16620	16620	16620	16620	0
39	20240112	210400	547727825750	16620	16620	16620	16620	0
40	20240112	210300	547727825750	16620	16620	16620	16620	0
41	20240112	210200	547727825750	16620	16620	16620	16620	0
42	20240112	210100	547727825750	16620	16620	16620	16620	0
43	20240112	210000	547727825750	16620	16620	16620	16620	0
44	20240112	205900	547727825750	16620	16620	16620	16620	0
45	20240112	205800	547727825750	16620	16620	16620	16620	0
46	20240112	205700	547727825750	16620	16620	16620	16620	0
47	20240112	205600	547727825750	16620	16620	16620	16620	0
48	20240112	205500	547727825750	16620	16620	16620	16620	0
49	20240112	205400	547727825750	16620	16620	16620	16620	0
50	20240112	205300	547727825750	16620	16620	16620	16620	0
51	20240112	205200	547727825750	16620	16620	16620	16620	0
52	20240112	205100	547727825750	16620	16620	16620	16620	0
53	20240112	205000	547727825750	16620	16620	16620	16620	0
54	20240112	204900	547727825750	16620	16620	16620	16620	0
55	20240112	204800	547727825750	16620	16620	16620	16620	0
56	20240112	204700	547727825750	16620	16620	16620	16620	0
57	20240112	204600	547727825750	16620	16620	16620	16620	0
58	20240112	204500	547727825750	16620	16620	16620	16620	0
59	20240112	204400	547727825750	16620	16620	16620	16620	0
60	20240112	204300	547727825750	16620	16620	16620	16620	0
61	20240112	204200	547727825750	16620	16620	16620	16620	0
62	20240112	204100	547727825750	16620	16620	16620	16620	163874
63	20240112	204000	547727825750	16620	16620	16620	16620	0
64	20240112	203900	547727825750	16620	16620	16620	16620	0
65	20240112	203800	547727825750	16620	16620	16620	16620	0
66	20240112	203700	547727825750	16620	16620	16620	16620	0
67	20240112	203600	547727825750	16620	16620	16620	16620	0
68	20240112	203500	547727825750	16620	16620	16620	16620	0
69	20240112	203400	547727825750	16620	16620	16620	16620	0
70	20240112	203300	547727825750	16620	16620	16620	16620	0
71	20240112	203200	547727825750	16620	16620	16620	16620	0
72	20240112	203100	547727825750	16620	16620	16620	16620	0
73	20240112	203000	547727825750	16620	16620	16620	16620	0
74	20240112	202900	547727825750	16620	16620	16620	16620	0
75	20240112	202800	547727825750	16620	16620	16620	16620	0
76	20240112	202700	547727825750	16620	16620	16620	16620	0
77	20240112	202600	547727825750	16620	16620	16620	16620	0
78	20240112	202500	547727825750	16620	16620	16620	16620	0
79	20240112	202400	547727825750	16620	16620	16620	16620	0
80	20240112	202300	547727825750	16620	16620	16620	16620	0
81	20240112	202200	547727825750	16620	16620	16620	16620	0
82	20240112	202100	547727825750	16620	16620	16620	16620	0
83	20240112	202000	547727825750	16620	16620	16620	16620	0
84	20240112	201900	547727825750	16620	16620	16620	16620	0
85	20240112	201800	547727825750	16620	16620	16620	16620	0
86	20240112	201700	547727825750	16620	16620	16620	16620	0
87	20240112	201600	547727825750	16620	16620	16620	16620	0
88	20240112	201500	547727825750	16620	16620	16620	16620	0
89	20240112	201400	547727825750	16620	16620	16620	16620	0
90	20240112	201300	547727825750	16620	16620	16620	16620	0
91	20240112	201200	547727825750	16620	16620	16620	16620	0
92	20240112	201100	547727825750	16620	16620	16620	16620	163874
93	20240112	201000	547727825750	16620	16620	16620	16620	0
94	20240112	200900	547727825750	16620	16620	16620	16620	0
95	20240112	200800	547727825750	16620	16620	16620	16620	0
96	20240112	200700	547727825750	16620	16620	16620	16620	0
97	20240112	200600	547727825750	16620	16620	16620	16620	0
98	20240112	200500	547727825750	16620	16620	16620	16620	0
99	20240112	200400	547727825750	16620	16620	16620	16620	0
100	20240112	200300	547727825750	16620	16620	16620	16620	0
101	20240112	200200	547727825750	16620	16620	16620	16620	0
102	20240112	200100	547727825750	16620	16620	16620	16620	0
103	20240112	200000	547727825750	16620	16620	16620	16620	0
104	20240112	195900	547727825750	16620	16620	16620	16620	0
105	20240112	195800	547727825750	16620	16620	16620	16620	0
106	20240112	195700	547727825750	16620	16620	16620	16620	0
107	20240112	195600	547727825750	16620	16620	16620	16620	0
108	20240112	195500	547727825750	16620	16620	16620	16620	0
109	20240112	195400	547727825750	16620	16620	16620	16620	0
110	20240112	195300	547727825750	16620	16620	16620	16620	0
111	20240112	195200	547727825750	16620	16620	16620	16620	0
112	20240112	195100	547727825750	16620	16620	16620	16620	0
113	20240112	195000	547727825750	16620	16620	16620	16620	0
114	20240112	194900	547727825750	16620	16620	16620	16620	0
115	20240112	194800	547727825750	16620	16620	16620	16620	0
116	20240112	194700	547727825750	16620	16620	16620	16620	0
117	20240112	194600	547727825750	16620	16620	16620	16620	0
118	20240112	194500	547727825750	16620	16620	16620	16620	0
119	20240112	194400	547727825750	16620	16620	16620	16620	0
120	20240112	194300	547727825750	16620	16620	16620	16620	0
121	20240112	194200	547727825750	16620	16620	16620	16620	0
122	20240112	194100	547727825750	16620	16620	16620	16620	163874
123	20240112	194000	547727825750	16620	16620	16620	16620	0
124	20240112	193900	547727825750	16620	16620	16620	16620	0
125	20240112	193800	547727825750	16620	16620	16620	16620	0
126	20240112	193700	547727825750	16620	16620	16620	16620	0
127	20240112	193600	547727825750	16620	16620	16620	16620	0
128	20240112	193500	547727825750	16620	16620	16620	16620	0
129	20240112	193400	547727825750	16620	16620	16620	16620	0
130	20240112	193300	547727825750	16620	16620	16620	16620	0
131	20240112	193200	547727825750	16620	16620	16620	16620	0
132	20240112	193100	547727825750	16620	16620	16620	16620	0
133	20240112	193000	547727825750	16620	16620	16620	16620	0
134	20240112	192900	547727825750	16620	16620	16620	16620	0
135	20240112	192800	547727825750	16620	16620	16620	16620	0
136	20240112	192700	547727825750	16620	16620	16620	16620	0
137	20240112	192600	547727825750	16620	16620	16620	16620	0
138	20240112	192500	547727825750	16620	16620	16620	16620	0
139	20240112	192400	547727825750	16620	16620	16620	16620	0
140	20240112	192300	547727825750	16620	16620	16620	16620	0
141	20240112	192200	547727825750	16620	16620	16620	16620	0
142	20240112	192100	547727825750	16620	16620	16620	16620	0
143	20240112	192000	547727825750	16620	16620	16620	16620	0
144	20240112	191900	547727825750	16620	16620	16620	16620	0
145	20240112	191800	547727825750	16620	16620	16620	16620	0
146	20240112	191700	547727825750	16620	16620	16620	16620	0
147	20240112	191600	547727825750	16620	16620	16620	16620	0
148	20240112	191500	547727825750	16620	16620	16620	16620	0
149	20240112	191400	547727825750	16620	16620	16620	16620	0
150	20240112	191300	547727825750	16620	16620	16620	16620	0
151	20240112	191200	547727825750	16620	16620	16620	16620	0
152	20240112	191100	547727825750	16620	16620	16620	16620	163874
153	20240112	191000	547727825750	16620	16620	16620	16620	0
154	20240112	190900	547727825750	16620	16620	16620	16620	0
155	20240112	190800	547727825750	16620	16620	16620	16620	0
156	20240112	190700	547727825750	16620	16620	16620	16620	0
157	20240112	190600	547727825750	16620	16620	16620	16620	0
158	20240112	190500	547727825750	16620	16620	16620	16620	0
159	20240112	190400	547727825750	16620	16620	16620	16620	0
160	20240112	190300	547727825750	16620	16620	16620	16620	0
161	20240112	190200	547727825750	16620	16620	16620	16620	0
162	20240112	190100	547727825750	16620	16620	16620	16620	0
163	20240112	190000	547727825750	16620	16620	16620	16620	0
164	20240112	185900	547727825750	16620	16620	16620	16620	0
165	20240112	185800	547727825750	16620	16620	16620	16620	0
166	20240112	185700	547727825750	16620	16620	16620	16620	0
167	20240112	185600	547727825750	16620	16620	16620	16620	0
168	20240112	185500	547727825750	16620	16620	16620	16620	0
169	20240112	185400	547727825750	16620	16620	16620	16620	0
170	20240112	185300	547727825750	16620	16620	16620	16620	0
171	20240112	185200	547727825750	16620	16620	16620	16620	0
172	20240112	185100	547727825750	16620	16620	16620	16620	0
173	20240112	185000	547727825750	16620	16620	16620	16620	0
174	20240112	184900	547727825750	16620	16620	16620	16620	0
175	20240112	184800	547727825750	16620	16620	16620	16620	0
176	20240112	184700	547727825750	16620	16620	16620	16620	0
177	20240112	184600	547727825750	16620	16620	16620	16620	0
178	20240112	184500	547727825750	16620	16620	16620	16620	0
179	20240112	184400	547727825750	16620	16620	16620	16620	0
180	20240112	184300	547727825750	16620	16620	16620	16620	0
181	20240112	184200	547727825750	16620	16620	16620	16620	0
182	20240112	184100	547727825750	16620	16620	16620	16620	163874
183	20240112	184000	547727825750	16620	16620	16620	16620	0
184	20240112	183900	547727825750	16620	16620	16620	16620	0
185	20240112	183800	547727825750	16620	16620	16620	16620	0
186	20240112	183700	547727825750	16620	16620	16620	16620	0
187	20240112	183600	547727825750	16620	16620	16620	16620	0
188	20240112	183500	547727825750	16620	16620	16620	16620	0
189	20240112	183400	547727825750	16620	16620	16620	16620	0
190	20240112	183300	547727825750	16620	16620	16620	16620	0
191	20240112	183200	547727825750	16620	16620	16620	16620	0
192	20240112	183100	547727825750	16620	16620	16620	16620	0
193	20240112	183000	547727825750	16620	16620	16620	16620	0
194	20240112	182900	547727825750	16620	16620	16620	16620	0
195	20240112	182800	547727825750	16620	16620	16620	16620	0
196	20240112	182700	547727825750	16620	16620	16620	16620	0
197	20240112	182600	547727825750	16620	16620	16620	16620	0
198	20240112	182500	547727825750	16620	16620	16620	16620	0
199	20240112	182400	547727825750	16620	16620	16620	16620	0
200	20240112	182300	547727825750	16620	16620	16620	16620	0
201	20240112	182200	547727825750	16620	16620	16620	16620	0
202	20240112	182100	547727825750	16620	16620	16620	16620	0
203	20240112	182000	547727825750	16620	16620	16620	16620	0
204	20240112	181900	547727825750	16620	16620	16620	16620	0
205	20240112	181800	547727825750	16620	16620	16620	16620	0
206	20240112	181700	547727825750	16620	16620	16620	16620	0
207	20240112	181600	547727825750	16620	16620	16620	16620	0
208	20240112	181500	547727825750	16620	16620	16620	16620	0
209	20240112	181400	547727825750	16620	16620	16620	16620	0
210	20240112	181300	547727825750	16620	16620	16620	16620	0
211	20240112	181200	547727825750	16620	16620	16620	16620	0
212	20240112	181100	547727825750	16620	16620	16620	16620	163874
213	20240112	181000	547727825750	16620	16620	16620	16620	0
214	20240112	180900	547727825750	16620	16620	16620	16620	0
215	20240112	180800	547727825750	16620	16620	16620	16620	0
216	20240112	180700	547727825750	16620	16620	16620	16620	0
217	20240112	180600	547727825750	16620	16620	16620	16620	0
218	20240112	180500	547727825750	16620	16620	16620	16620	0
219	20240112	180400	547727825750	16620	16620	16620	16620	0
220	20240112	180300	547727825750	16620	16620	16620	16620	0
221	20240112	180200	547727825750	16620	16620	16620	16620	0
222	20240112	180100	547727825750	16620	16620	16620	16620	0
223	20240112	180000	547727825750	16620	16620	16620	16620	0
224	20240112	175900	547727825750	16620	16620	16620	16620	0
225	20240112	175800	547727825750	16620	16620	16620	16620	0
226	20240112	175700	547727825750	16620	16620	16620	16620	0
227	20240112	175600	547727825750	16620	16620	16620	16620	0
228	20240112	175500	547727825750	16620	16620	16620	16620	0
229	20240112	175400	547727825750	16620	16620	16620	16620	0
230	20240112	175300	547727825750	16620	16620	16620	16620	0
231	20240112	175200	547727825750	16620	16620	16620	16620	0
232	20240112	175100	547727825750	16620	16620	16620	16620	0
233	20240112	175000	547727825750	16620	16620	16620	16620	0
234	20240112	174900	547727825750	16620	16620	16620	16620	0
235	20240112	174800	547727825750	16620	16620	16620	16620	0
236	20240112	174700	547727825750	16620	16620	16620	16620	0
237	20240112	174600	547727825750	16620	16620	16620	16620	0
238	20240112	174500	547727825750	16620	16620	16620	16620	0
239	20240112	174400	547727825750	16620	16620	16620	16620	0
240	20240112	174300	547727825750	16620	16620	16620	16620	0
241	20240112	174200	547727825750	16620	16620	16620	16620	0
242	20240112	174100	547727825750	16620	16620	16620	16620	163874
243	20240112	174000	547727825750	16620	16620	16620	16620	0
244	20240112	173900	547727825750	16620	16620	16620	16620	0
245	20240112	173800	547727825750	16620	16620	16620	16620	0
246	20240112	173700	547727825750	16620	16620	16620	16620	0
247	20240112	173600	547727825750	16620	16620	16620	16620	0
248	20240112	173500	547727825750	16620	16620	16620	16620	0
249	20240112	173400	547727825750	16620	16620	16620	16620	0
250	20240112	173300	547727825750	16620	16620	16620	16620	0
251	20240112	173200	547727825750	16620	16620	16620	16620	0
252	20240112	173100	547727825750	16620	16620	16620	16620	0
253	20240112	173000	547727825750	16620	16620	16620	16620	0
254	20240112	172900	547727825750	16620	16620	16620	16620	0
255	20240112	172800	547727825750	16620	16620	16620	16620	0
256	20240112	172700	547727825750	16620	16620	16620	16620	0
257	20240112	172600	547727825750	16620	16620	16620	16620	0
258	20240112	172500	547727825750	16620	16620	16620	16620	0
259	20240112	172400	547727825750	16620	16620	16620	16620	0
260	20240112	172300	547727825750	16620	16620	16620	16620	0
261	20240112	172200	547727825750	16620	16620	16620	16620	0
262	20240112	172100	547727825750	16620	16620	16620	16620	0
263	20240112	172000	547727825750	16620	16620	16620	16620	0
264	20240112	171900	547727825750	16620	16620	16620	16620	0
265	20240112	171800	547727825750	16620	16620	16620	16620	0
266	20240112	171700	547727825750	16620	16620	16620	16620	0
267	20240112	171600	547727825750	16620	16620	16620	16620	0
268	20240112	171500	547727825750	16620	16620	16620	16620	0
269	20240112	171400	547727825750	16620	16620	16620	16620	0
270	20240112	171300	547727825750	16620	16620	16620	16620	0
271	20240112	171200	547727825750	16620	16620	16620	16620	0
272	20240112	171100	547727825750	16620	16620	16620	16620	163874
273	20240112	171000	547727825750	16620	16620	16620	16620	0
274	20240112	170900	547727825750	16620	16620	16620	16620	0
275	20240112	170800	547727825750	16620	16620	16620	16620	0
276	20240112	170700	547727825750	16620	16620	16620	16620	0
277	20240112	170600	547727825750	16620	16620	16620	16620	0
278	20240112	170500	547727825750	16620	16620	16620	16620	0
279	20240112	170400	547727825750	16620	16620	16620	16620	0
280	20240112	170300	547727825750	16620	16620	16620	16620	0
281	20240112	170200	547727825750	16620	16620	16620	16620	0
282	20240112	170100	547727825750	16620	16620	16620	16620	0
283	20240112	170000	547727825750	16620	16620	16620	16620	0
284	20240112	165900	547727825750	16620	16620	16620	16620	0
285	20240112	165800	547727825750	16620	16620	16620	16620	0
286	20240112	165700	547727825750	16620	16620	16620	16620	0
287	20240112	165600	547727825750	16620	16620	16620	16620	0
288	20240112	165500	547727825750	16620	16620	16620	16620	0
289	20240112	165400	547727825750	16620	16620	16620	16620	0
290	20240112	165300	547727825750	16620	16620	16620	16620	0
291	20240112	165200	547727825750	16620	16620	16620	16620	0
292	20240112	165100	547727825750	16620	16620	16620	16620	0
293	20240112	165000	547727825750	16620	16620	16620	16620	0
294	20240112	164900	547727825750	16620	16620	16620	16620	0
295	20240112	164800	547727825750	16620	16620	16620	16620	0
296	20240112	164700	547727825750	16620	16620	16620	16620	0
297	20240112	164600	547727825750	16620	16620	16620	16620	0
298	20240112	164500	547727825750	16620	16620	16620	16620	0
299	20240112	164400	547727825750	16620	16620	16620	16620	0
300	20240112	164300	547727825750	16620	16620	16620	16620	0
301	20240112	164200	547727825750	16620	16620	16620	16620	0
302	20240112	164100	547727825750	16620	16620	16620	16620	163874
303	20240112	164000	547727825750	16620	16620	16620	16620	0
304	20240112	163900	547727825750	16620	16620	16620	16620	0
305	20240112	163800	547727825750	16620	16620	16620	16620	0
306	20240112	163700	547727825750	16620	16620	16620	16620	0
307	20240112	163600	547727825750	16620	16620	16620	16620	0
308	20240112	163500	547727825750	16620	16620	16620	16620	0
309	20240112	163400	547727825750	16620	16620	16620	16620	0
310	20240112	163300	547727825750	16620	16620	16620	16620	0
311	20240112	163200	547727825750	16620	16620	16620	16620	0
312	20240112	163100	547727825750	16620	16620	16620	16620	0
313	20240112	163000	547727825750	16620	16620	16620	16620	0
314	20240112	162900	547727825750	16620	16620	16620	16620	0
315	20240112	162800	547727825750	16620	16620	16620	16620	0
316	20240112	162700	547727825750	16620	16620	16620	16620	0
317	20240112	162600	547727825750	16620	16620	16620	16620	0
318	20240112	162500	547727825750	16620	16620	16620	16620	0
319	20240112	162400	547727825750	16620	16620	16620	16620	0
320	20240112	162300	547727825750	16620	16620	16620	16620	0
321	20240112	162200	547727825750	16620	16620	16620	16620	0
322	20240112	162100	547727825750	16620	16620	16620	16620	0
323	20240112	162000	547727825750	16620	16620	16620	16620	0
324	20240112	161900	547727825750	16620	16620	16620	16620	0
325	20240112	161800	547727825750	16620	16620	16620	16620	0
326	20240112	161700	547727825750	16620	16620	16620	16620	0
327	20240112	161600	547727825750	16620	16620	16620	16620	0
328	20240112	161500	547727825750	16620	16620	16620	16620	0
329	20240112	161400	547727825750	16620	16620	16620	16620	0
330	20240112	161300	547727825750	16620	16620	16620	16620	0
331	20240112	161200	547727825750	16620	16620	16620	16620	0
332	20240112	161100	547727825750	16620	16620	16620	16620	163874
333	20240112	161000	547727825750	16620	16620	16620	16620	0
334	20240112	160900	547727825750	16620	16620	16620	16620	0
335	20240112	160800	547727825750	16620	16620	16620	16620	0
336	20240112	160700	547727825750	16620	16620	16620	16620	0
337	20240112	160600	547727825750	16620	16620	16620	16620	0
338	20240112	160500	547727825750	16620	16620	16620	16620	0
339	20240112	160400	547727825750	16620	16620	16620	16620	0
340	20240112	160300	547727825750	16620	16620	16620	16620	0
341	20240112	160200	547727825750	16620	16620	16620	16620	0
342	20240112	160100	547727825750	16620	16620	16620	16620	0
343	20240112	160000	547727825750	16620	16620	16620	16620	0
344	20240112	155900	547727825750	16620	16620	16620	16620	0
345	20240112	155800	547727825750	16620	16620	16620	16620	0
346	20240112	155700	547727825750	16620	16620	16620	16620	0
347	20240112	155600	547727825750	16620	16620	16620	16620	0
348	20240112	155500	547727825750	16620	16620	16620	16620	0
349	20240112	155400	547727825750	16620	16620	16620	16620	0
350	20240112	155300	547727825750	16620	16620	16620	16620	0
351	20240112	155200	547727825750	16620	16620	16620	16620	0
352	20240112	155100	547727825750	16620	16620	16620	16620	0
353	20240112	155000	547727825750	16620	16620	16620	16620	0
354	20240112	154900	547727825750	16620	16620	16620	16620	0
355	20240112	154800	547727825750	16620	16620	16620	16620	0
356	20240112	154700	547727825750	16620	16620	16620	16620	0
357	20240112	154600	547727825750	16620	16620	16620	16620	0
358	20240112	154500	547727825750	16620	16620	16620	16620	0
359	20240112	154400	547727825750	16620	16620	16620	16620	0
360	20240112	154300	547727825750	16620	16620	16620	16620	0
361	20240112	154200	547727825750	16620	16620	16620	16620	0
362	20240112	154100	547727825750	16620	16620	16620	16620	163874
363	20240112	154000	547727825750	16620	16620	16620	16620	0
364	20240112	153900	547727825750	16620	16620	16620	16620	0
365	20240112	153800	547727825750	16620	16620	16620	16620	0
366	20240112	153700	547727825750	16620	16620	16620	16620	0
367	20240112	153600	547727825750	16620	16620	16620	16620	0
368	20240112	153500	547727825750	16620	16620	16620	16620	0
369	20240112	153400	547727825750	16620	16620	16620	16620	0
370	20240112	153300	547727825750	16620	16620	16620	16620	0
371	20240112	153200	547727825750	16620	16620	16620	16620	0
372	20240112	153100	547727825750	16620	16620	16620	16620	0
373	20240112	153000	547727825750	16620	16620	16620	16620	163874
374	20240112	152900	545004239870	16570	16570	16570	16570	0
375	20240112	152800	545004239870	16570	16570	16570	16570	0
376	20240112	152700	545004239870	16570	16570	16570	16570	0
377	20240112	152600	545004239870	16570	16570	16570	16570	0
378	20240112	152500	545004239870	16570	16570	16570	16570	0
379	20240112	152400	545004239870	16570	16570	16570	16570	0
380	20240112	152300	545004239870	16570	16570	16570	16570	0
381	20240112	152200	545004239870	16570	16570	16570	16570	0
382	20240112	152100	545004239870	16570	16570	16570	16570	0
383	20240112	152000	545004239870	16570	16570	16570	16570	0
384	20240112	151900	545004239870	16570	16730	16750	16570	115750
385	20240112	151800	543077714480	16720	16680	16830	16670	139496
386	20240112	151700	540739773950	16680	16720	16750	16600	76638
387	20240112	151600	539461590410	16740	16510	16740	16490	168127
388	20240112	151500	536663694330	16510	16450	16510	16450	32856
389	20240112	151400	536122315970	16460	16530	16530	16460	39787
390	20240112	151300	535466539880	16530	16560	16560	16400	59172
391	20240112	151200	534490189810	16560	16300	16560	16300	73344
392	20240112	151100	533281556180	16300	16280	16360	16260	19695
393	20240112	151000	532960544550	16290	16290	16310	16210	38858
394	20240112	150900	532328674480	16280	16380	16380	16280	22773
395	20240112	150800	531956721170	16340	16220	16400	16220	34285
396	20240112	150700	531396832300	16220	16470	16470	16200	59831
397	20240112	150600	530420758090	16450	16460	16490	16400	47757
398	20240112	150500	529636174260	16470	16450	16520	16440	39959
399	20240112	150400	528977327060	16450	16460	16550	16410	76776
400	20240112	150300	527711869510	16410	16380	16500	16260	48324
401	20240112	150200	526919186750	16380	16160	16460	16120	79028
402	20240112	150100	525631703300	16160	16090	16240	16070	33084
403	20240112	150000	525097174380	16090	16080	16210	16060	55066
404	20240112	145900	524208656180	16100	16170	16200	16030	90999
405	20240112	145800	522743584630	16170	16310	16320	16150	71132
406	20240112	145700	521590182080	16320	16390	16440	16310	45985
407	20240112	145600	520837384610	16400	16380	16520	16350	48390
408	20240112	145500	520041539950	16380	16510	16540	16370	68374
409	20240112	145400	518916641490	16510	16210	16510	16200	127116
410	20240112	145300	516834331490	16200	16090	16220	16090	68911
411	20240112	145200	515719748330	16100	16150	16170	16020	68455
412	20240112	145100	514617695450	16150	16050	16180	15900	215642
413	20240112	145000	511159871620	16060	16250	16260	16010	216441
414	20240112	144900	507665173830	16240	16720	16720	16240	101444
415	20240112	144800	505991358630	16730	16750	16850	16700	23051
416	20240112	144700	505604771000	16700	16820	16830	16700	38197
417	20240112	144600	504963813040	16820	16810	16860	16810	15780
418	20240112	144500	504698430020	16810	16900	16900	16810	19040
419	20240112	144400	504377547560	16900	16900	16950	16800	27908
420	20240112	144300	503906512460	16900	16870	16970	16840	34310
421	20240112	144200	503326000190	16870	16820	16950	16810	26991
422	20240112	144100	502870354270	16810	16760	16850	16760	13678
423	20240112	144000	502640424620	16800	16880	16910	16760	37848
424	20240112	143900	502002253840	16870	16680	16900	16670	62511
425	20240112	143800	500952078270	16680	16900	16900	16500	156178
426	20240112	143700	498348451800	16890	16960	16980	16880	31716
427	20240112	143600	497811839210	16930	17020	17020	16870	73399
428	20240112	143500	496569458350	16990	17050	17050	16990	25904
429	20240112	143400	496128857640	17040	17010	17070	17000	12280
430	20240112	143300	495919498350	17060	16980	17070	16950	34836
431	20240112	143200	495327132750	16950	17150	17150	16900	90182
432	20240112	143100	493794201660	17140	17230	17240	17080	31707
433	20240112	143000	493250530360	17160	17140	17260	17100	45829
434	20240112	142900	492462703250	17140	17080	17140	17060	18330
435	20240112	142800	492149471980	17070	17010	17120	17000	36299
436	20240112	142700	491530710860	17010	17070	17160	17010	45017
437	20240112	142600	490761253560	17070	17380	17380	17040	128465
438	20240112	142500	488543109040	17380	17180	17420	17120	180614
439	20240112	142400	485421772590	17170	17000	17190	16990	67958
440	20240112	142300	484259186090	17000	17000	17050	16990	10480
441	20240112	142200	484080911450	17000	16990	17010	16980	6684
442	20240112	142100	483967293580	17000	17000	17020	16970	12970
443	20240112	142000	483746993840	17000	17070	17070	16960	16820
444	20240112	141900	483460941740	17070	16990	17100	16980	31838
445	20240112	141800	482918331280	16980	16920	16990	16920	9780
446	20240112	141700	482752437280	16950	16960	16970	16900	12940
447	20240112	141600	482533367990	16970	16880	17000	16860	21706
448	20240112	141500	482166065060	16870	16990	17000	16870	37584
449	20240112	141400	481529453760	16990	17000	17010	16980	13569
450	20240112	141300	481298921630	17000	17020	17040	17000	12028
451	20240112	141200	481094346140	17010	17050	17050	17010	10455
452	20240112	141100	480916376050	17050	17050	17070	17050	6066
453	20240112	141000	480812934820	17050	17040	17090	17040	6248
454	20240112	140900	480706273150	17030	17010	17060	17010	10403
455	20240112	140800	480529025250	17030	17090	17100	17000	25587
456	20240112	140700	480093179840	17100	17060	17110	17060	10394
457	20240112	140600	479915650830	17070	17080	17090	17050	7039
458	20240112	140500	479795504530	17080	17080	17140	17070	18685
459	20240112	140400	479475792480	17080	17120	17120	17040	10483
460	20240112	140300	479296853880	17120	17090	17150	17050	38584
461	20240112	140200	478636344000	17090	16990	17100	16980	29217
462	20240112	140100	478138511410	16990	17040	17040	16980	9357
463	20240112	140000	477979342880	17040	16960	17040	16960	9225
464	20240112	135900	477822279520	16960	16990	16990	16960	12473
465	20240112	135800	477610560340	16990	17050	17050	16970	20263
466	20240112	135700	477265908160	17050	17030	17070	17030	15243
467	20240112	135600	477006052160	17030	17070	17070	17030	7879
468	20240112	135500	476871781890	17070	16900	17100	16890	35444
469	20240112	135400	476267352390	16940	16960	16960	16850	39648
470	20240112	135300	475597066720	16960	16980	16990	16950	22331
471	20240112	135200	475218424450	16980	17040	17050	16960	13813
472	20240112	135100	474983541940	17040	16970	17040	16950	17590
473	20240112	135000	474684992250	16970	17080	17080	16970	31028
474	20240112	134900	474157251150	17080	17110	17120	17050	20214
475	20240112	134800	473811994530	17110	17080	17130	17070	32292
476	20240112	134700	473259592110	17080	16960	17100	16960	35723
477	20240112	134600	472650398200	16970	16880	16980	16870	20574
478	20240112	134500	472301889620	16880	16910	16930	16800	73738
479	20240112	134400	471059078450	16910	16960	16990	16900	23578
480	20240112	134300	470659764810	16960	16990	17050	16950	31405
481	20240112	134200	470125692360	16990	16890	17000	16890	24197
482	20240112	134100	469715864760	16890	17020	17030	16870	100522
483	20240112	134000	468012706590	17030	17040	17080	17020	14673
484	20240112	133900	467762672990	17040	17010	17080	17000	14188
485	20240112	133800	467521066250	17010	17120	17120	17010	40663
486	20240112	133700	466828291000	17120	17090	17140	17060	22980
487	20240112	133600	466435244210	17100	17040	17210	17020	38034
488	20240112	133500	465783955940	17030	17080	17080	16980	63514
489	20240112	133400	464702809190	17080	17110	17110	17060	18045
490	20240112	133300	464394569010	17100	17070	17200	17070	24784
491	20240112	133200	463970140890	17070	17150	17160	17000	91150
492	20240112	133100	462415618270	17160	17150	17170	17120	14547
493	20240112	133000	462166254410	17170	17170	17180	17080	51851
494	20240112	132900	461278368160	17170	17220	17230	17170	35998
495	20240112	132800	460659503050	17220	17190	17240	17150	16417
496	20240112	132700	460376991560	17190	17140	17310	17140	46667
497	20240112	132600	459573560400	17140	17200	17220	17050	88662
498	20240112	132500	458053800480	17190	17260	17300	17150	83281
499	20240112	132400	456620876000	17290	17240	17370	17230	134641
500	20240112	132300	454292399050	17250	17690	17690	17000	271893
501	20240112	132200	449579171660	17690	17630	17730	17550	174481
502	20240112	132100	446500059110	17630	17700	17720	17560	173359
503	20240112	132000	443445011040	17700	17540	17700	17520	246167
504	20240112	131900	439110222290	17530	17160	17610	17150	454887
505	20240112	131800	431183530500	17160	17190	17190	17120	26966
506	20240112	131700	430720766650	17190	17090	17190	17090	15910
507	20240112	131600	430447776250	17090	17190	17190	17060	19772
508	20240112	131500	430109246400	17190	17090	17200	17080	45836
509	20240112	131400	429323753680	17100	17030	17170	17030	56938
510	20240112	131300	428349710120	17030	16950	17050	16940	18717
511	20240112	131200	428031590270	16940	16960	16960	16920	11034
512	20240112	131100	427844730330	16960	16930	17000	16910	10265
513	20240112	131000	427670621490	16930	17090	17090	16860	40423
514	20240112	130900	426984948290	17090	16990	17100	16980	50576
515	20240112	130800	426122649000	16970	16920	16990	16890	24322
516	20240112	130700	425710120510	16920	16870	16930	16850	14184
517	20240112	130600	425470536410	16870	16900	16910	16850	34047
518	20240112	130500	424896216080	16890	16980	16990	16860	32447
519	20240112	130400	424347656710	16980	17000	17000	16980	21495
520	20240112	130300	423982452660	16990	16940	17010	16900	35806
521	20240112	130200	423375638060	16950	16860	17020	16860	33876
522	20240112	130100	422801870830	16870	16820	16930	16820	45530
523	20240112	130000	422033450660	16840	16640	16900	16630	92238
524	20240112	125900	420485893070	16630	17170	17170	16630	196095
525	20240112	125800	417159645940	17150	17170	17170	17150	12206
526	20240112	125700	416950237500	17160	17180	17190	17160	11324
527	20240112	125600	416755770100	17190	17180	17190	17160	7443
528	20240112	125500	416627888980	17190	17200	17220	17160	12196
529	20240112	125400	416418315960	17190	17200	17230	17180	12817
530	20240112	125300	416197825130	17190	17240	17250	17180	26195
531	20240112	125200	415746815160	17240	17240	17250	17170	35020
532	20240112	125100	415143612870	17240	17180	17250	17160	33299
533	20240112	125000	414570651930	17190	17150	17190	17140	7790
534	20240112	124900	414436981740	17150	17170	17190	17140	9301
535	20240112	124800	414277343510	17160	17130	17180	17120	4964
536	20240112	124700	414192226610	17130	17110	17180	17100	15095
537	20240112	124600	413933736530	17110	17160	17160	17100	10880
538	20240112	124500	413747539790	17160	17210	17220	17110	24260
539	20240112	124400	413331338810	17170	17170	17290	17150	42204
540	20240112	124300	412604731570	17170	17130	17170	17120	10733
541	20240112	124200	412420662220	17130	17100	17130	17100	6766
542	20240112	124100	412304862660	17110	17120	17120	17100	9664
543	20240112	124000	412139530470	17110	17130	17130	17110	8758
544	20240112	123900	411989613190	17130	17100	17130	17070	19955
545	20240112	123800	411648553130	17100	17140	17160	17090	26358
546	20240112	123700	411197551250	17160	17190	17200	17130	17231
547	20240112	123600	410901891960	17190	17210	17230	17190	10496
548	20240112	123500	410721343790	17200	17270	17280	17180	22322
549	20240112	123400	410337024660	17260	17160	17280	17160	40611
550	20240112	123300	409637796050	17160	17140	17170	17140	19482
551	20240112	123200	409303731190	17140	17140	17170	17130	9325
552	20240112	123100	409143776450	17150	17110	17150	17110	13443
553	20240112	123000	408913577170	17110	17140	17160	17110	16874
554	20240112	122900	408624657310	17130	17060	17200	17060	24210
555	20240112	122800	408210028000	17060	17160	17170	17050	97996
556	20240112	122700	406534135190	17160	17210	17220	17150	22771
557	20240112	122600	406143042010	17200	17190	17220	17180	12372
558	20240112	122500	405930274310	17190	17150	17190	17140	14871
559	20240112	122400	405674992070	17150	17180	17200	17140	27676
560	20240112	122300	405199986410	17180	17270	17320	17120	61438
561	20240112	122200	404141742880	17270	17320	17400	17250	114645
562	20240112	122100	402152173740	17320	17220	17350	17200	110198
563	20240112	122000	400245042100	17200	17130	17230	17110	27525
564	20240112	121900	399772467340	17130	17160	17160	17120	8824
565	20240112	121800	399621226200	17160	17170	17180	17140	9068
566	20240112	121700	399465630640	17170	17200	17210	17140	11186
567	20240112	121600	399273441600	17210	17150	17220	17130	26807
568	20240112	121500	398812439420	17150	17110	17160	17100	11685
569	20240112	121400	398612384740	17110	17160	17190	17110	12572
570	20240112	121300	398396938500	17160	17210	17210	17150	12598
571	20240112	121200	398180502380	17210	17170	17230	17170	19573
572	20240112	121100	397843738790	17160	17100	17200	17090	19517
573	20240112	121000	397509120350	17090	17090	17110	17090	13235
574	20240112	120900	397282884360	17100	17110	17120	17090	13571
575	20240112	120800	397050817490	17100	17110	17160	17100	16196
576	20240112	120700	396773606410	17110	17140	17170	17090	23993
577	20240112	120600	396363020360	17130	17180	17210	17130	10913
578	20240112	120500	396175758400	17180	17200	17270	17180	31148
579	20240112	120400	395639076540	17200	17140	17210	17060	39402
580	20240112	120300	394964972160	17130	17160	17160	17100	33783
581	20240112	120200	394386507620	17160	17230	17250	17140	55523
582	20240112	120100	393431983830	17230	17270	17270	17150	39565
583	20240112	120000	392750752960	17270	17360	17380	17260	60446
584	20240112	115900	391703087990	17360	17210	17360	17210	62968
585	20240112	115800	390613278220	17230	17300	17310	17150	41117
586	20240112	115700	389904689440	17300	17190	17320	17150	83221
587	20240112	115600	388468152070	17190	17080	17200	17070	47820
588	20240112	115500	387647841480	17100	17090	17110	17070	13980
589	20240112	115400	387408922220	17090	17050	17120	17040	8571
590	20240112	115300	387262519040	17060	17100	17150	17030	25441
591	20240112	115200	386828123150	17100	17160	17200	17060	35201
592	20240112	115100	386224099280	17150	17060	17200	17040	52188
593	20240112	115000	385330785030	17070	17090	17110	17060	11397
594	20240112	114900	385136127240	17080	17100	17120	17050	25345
595	20240112	114800	384703470100	17130	17130	17200	17070	38854
596	20240112	114700	384037520430	17130	17070	17140	17050	26616
597	20240112	114600	383582389410	17080	16950	17100	16950	26818
598	20240112	114500	383124835540	16960	17030	17050	16920	84024
599	20240112	114400	381697923880	17030	17050	17060	17030	15950
600	20240112	114300	381426078720	17060	17110	17110	17030	34664
601	20240112	114200	380834926020	17110	17140	17170	17090	26378
602	20240112	114100	380383470830	17160	17200	17310	17140	80710
603	20240112	114000	378990285660	17200	17080	17210	17070	62201
604	20240112	113900	377922943180	17080	17000	17100	17000	31393
605	20240112	113800	377388204860	17000	17010	17070	17000	33237
606	20240112	113700	376822176790	17020	17080	17100	17000	61313
607	20240112	113600	375777215170	17100	17160	17170	17040	41632
608	20240112	113500	375066073540	17180	17100	17190	17070	29304
609	20240112	113400	374564613490	17100	17140	17200	17100	53012
610	20240112	113300	373654712590	17140	17060	17240	17050	64911
611	20240112	113200	372540790000	17060	17100	17140	17030	64824
612	20240112	113100	371433050370	17100	17220	17250	17000	142972
613	20240112	113000	368989787340	17220	17330	17400	17200	106099
614	20240112	112900	367151509730	17330	17240	17370	17230	84917
615	20240112	112800	365680747610	17240	17380	17390	17160	146081
616	20240112	112700	363156493720	17390	17370	17430	17340	188467
617	20240112	112600	359880599150	17370	17110	17400	17090	192322
618	20240112	112500	356567879790	17110	17080	17150	17060	99435
619	20240112	112400	354866644650	17080	16970	17140	16950	165781
620	20240112	112300	352035642630	16970	17030	17050	16910	98934
621	20240112	112200	350353234860	17020	16750	17050	16750	182423
622	20240112	112100	347261461420	16750	16580	16770	16580	52274
623	20240112	112000	346388953450	16580	16550	16590	16510	27783
624	20240112	111900	345929413560	16540	16610	16630	16530	25194
625	20240112	111800	345511804670	16600	16530	16640	16510	37421
626	20240112	111700	344891394660	16540	16650	16660	16520	51935
627	20240112	111600	344030137430	16650	16720	16740	16650	24257
628	20240112	111500	343625461810	16710	16710	16740	16680	12821
629	20240112	111400	343411355320	16710	16760	16760	16640	20356
630	20240112	111300	343071493350	16760	16660	16770	16650	28942
631	20240112	111200	342587726670	16650	16680	16700	16570	57871
632	20240112	111100	341625411110	16680	16690	16700	16650	15915
633	20240112	111000	341359885910	16660	16730	16750	16630	51708
634	20240112	110900	340497867960	16710	16730	16790	16690	34454
635	20240112	110800	339921884550	16750	16760	16820	16720	25660
636	20240112	110700	339491827580	16750	16780	16830	16670	72377
637	20240112	110600	338280922080	16770	16810	16850	16770	26217
638	20240112	110500	337840625860	16800	16850	16860	16790	33193
639	20240112	110400	337282364450	16850	17020	17020	16840	57814
640	20240112	110300	336304735710	17020	16790	17070	16780	82685
641	20240112	110200	334904127020	16780	16790	16850	16760	28936
642	20240112	110100	334418338810	16800	16890	16890	16790	27485
643	20240112	110000	333955132010	16860	16840	16930	16830	41127
644	20240112	105900	333260718480	16850	16870	16880	16740	54634
645	20240112	105800	332343488820	16860	16880	16960	16860	45315
646	20240112	105700	331577432100	16890	17040	17060	16770	104334
647	20240112	105600	329812258890	17040	17110	17110	16950	72940
648	20240112	105500	328570559500	17110	17140	17150	17000	154086
649	20240112	105400	325937283250	17140	16910	17160	16900	151896
650	20240112	105300	323351316040	16920	16720	16930	16710	70247
651	20240112	105200	322167191980	16740	16870	16870	16710	137077
652	20240112	105100	319863923000	16870	16780	16870	16720	131541
653	20240112	105000	317654107760	16770	16570	16780	16570	186619
654	20240112	104900	314539596270	16570	16390	16610	16360	139203
655	20240112	104800	312236248980	16390	16490	16490	16310	110389
656	20240112	104700	310428933550	16490	16390	16510	16350	126638
657	20240112	104600	308347950280	16390	16460	16460	16360	165514
658	20240112	104500	305631736190	16460	16710	16710	16400	215638
659	20240112	104400	302067492350	16710	16670	16720	16570	146353
660	20240112	104300	299633177020	16670	16840	16850	16670	106297
661	20240112	104200	297850636920	16840	16920	16920	16840	46565
662	20240112	104100	297064756930	16920	16920	16990	16870	36619
663	20240112	104000	296444892960	16920	17020	17030	16860	51544
664	20240112	103900	295573027990	17020	16820	17090	16810	89796
665	20240112	103800	294047232860	16820	16920	16940	16760	95091
666	20240112	103700	292445899810	16920	17000	17020	16900	56620
667	20240112	103600	291486835910	17020	17010	17070	16900	60957
668	20240112	103500	290451069070	17020	17100	17120	17010	40896
669	20240112	103400	289752918520	17120	16900	17140	16820	111002
670	20240112	103300	287868079240	16900	17150	17200	16900	78714
671	20240112	103200	286525478040	17150	17090	17300	16980	162049
672	20240112	103100	283749161630	17090	16970	17100	16900	176089
673	20240112	103000	280754869290	16970	16770	16980	16750	181545
674	20240112	102900	277690922620	16770	17220	17250	16730	383073
675	20240112	102800	271199895090	17220	17390	17460	17220	122652
676	20240112	102700	269079600220	17350	17330	17500	17310	92372
677	20240112	102600	267471136690	17320	17470	17470	17300	132359
678	20240112	102500	265172356500	17450	17530	17590	17440	105085
679	20240112	102400	263333769730	17520	17600	17620	17500	60055
680	20240112	102300	262279588420	17630	17630	17740	17510	66100
681	20240112	102200	261114227270	17630	17530	17730	17470	113821
682	20240112	102100	259115799040	17520	17340	17780	17320	134074
683	20240112	102000	256764364560	17350	17680	17710	17300	249922
684	20240112	101900	252394279290	17680	17530	17800	17500	134501
685	20240112	101800	250018862940	17520	17570	17770	17470	215044
686	20240112	101700	246234079010	17570	18030	18080	17500	340385
687	20240112	101600	240152809650	18020	17500	18030	17500	500531
688	20240112	101500	231214487540	17510	17330	17630	17300	257433
689	20240112	101400	226697059960	17330	17390	17450	17210	206794
690	20240112	101300	223114169760	17420	17400	17500	17200	325562
691	20240112	101200	217476074660	17400	17810	17850	17400	350580
692	20240112	101100	211309973340	17820	17660	17940	17650	507424
693	20240112	101000	202274765150	17670	17510	17670	17460	166246
694	20240112	100900	199360709720	17690	17690	17690	17690	0
695	20240112	100800	199360709720	17690	17360	17690	17350	333130
696	20240112	100700	193501136820	17350	17270	17360	17190	361091
697	20240112	100600	187264497300	17260	17130	17300	16990	482858
698	20240112	100500	178980593480	17110	16720	17200	16710	476738
699	20240112	100400	170905006760	16710	16200	16740	16200	410365
700	20240112	100300	164120675740	16230	16330	16400	16200	152710
701	20240112	100200	161627803620	16340	16050	16400	16030	197816
702	20240112	100100	158416690060	16050	16300	16400	16020	273611
703	20240112	100000	153972123510	16300	16540	16580	16230	428573
704	20240112	095900	146953624690	16530	16370	16610	16360	547729
705	20240112	095800	137927174630	16370	16290	16370	16190	518514
706	20240112	095700	129490063020	16280	16090	16300	16010	644977
707	20240112	095600	119088165450	16100	16100	16100	16100	0
708	20240112	095500	119088165450	16100	15630	16100	15560	297377
709	20240112	095400	114363452590	15630	15400	15760	15370	314300
710	20240112	095300	109460793170	15400	15200	15470	15170	124262
711	20240112	095200	107553523690	15200	15210	15340	15180	130802
712	20240112	095100	105558374390	15200	15290	15300	15010	207901
713	20240112	095000	102409212440	15300	15180	15360	15160	179296
714	20240112	094900	99668275250	15180	15500	15530	15080	283428
715	20240112	094800	95326732200	15500	15710	15900	15400	562770
716	20240112	094700	86533655190	15700	15370	15740	15340	520519
717	20240112	094600	78405806260	15360	15250	15500	15220	332513
718	20240112	094500	73304779090	15250	15070	15440	15030	491031
719	20240112	094400	65799495760	15040	15210	15240	14830	262179
720	20240112	094300	61856918650	15210	15090	15300	15050	494191
721	20240112	094200	54354709000	15090	14700	15200	14690	567020
722	20240112	094100	45874619190	14700	14140	14760	14110	344216
723	20240112	094000	40881833540	14130	13900	14150	13880	49611
724	20240112	093900	40184595290	13900	13850	13960	13840	13154
725	20240112	093800	40002000040	13850	13870	13930	13830	16733
726	20240112	093700	39769885510	13860	13840	13880	13780	22000
727	20240112	093600	39465730250	13850	13990	14000	13760	47715
728	20240112	093500	38804220140	13990	14000	14060	13940	21690
729	20240112	093400	38501215000	13990	14030	14060	13990	29064
730	20240112	093300	38093649240	14040	14080	14080	14010	17934
731	20240112	093200	37841787440	14070	14020	14150	14000	29723
732	20240112	093100	37423114560	14050	14000	14100	13980	20087
733	20240112	093000	37141385710	14000	14180	14190	13960	35768
734	20240112	092900	36638961750	14190	14250	14250	13940	82846
735	20240112	092800	35469506290	14240	13940	14300	13930	164483
736	20240112	092700	33140728840	13930	13880	13970	13800	32653
737	20240112	092600	32687203260	13880	13930	13950	13810	31082
738	20240112	092500	32255595540	13930	13840	14000	13830	79328
739	20240112	092400	31151406420	13830	13670	13840	13630	48641
740	20240112	092300	30482125680	13670	13780	13790	13560	31097
741	20240112	092200	30057220660	13770	13730	13790	13690	29991
742	20240112	092100	29645534000	13730	13620	13750	13610	54606
743	20240112	092000	28898154560	13610	13500	13640	13410	121698
744	20240112	091900	27256358810	13500	13570	13580	13500	64231
745	20240112	091800	26387181050	13570	13640	13660	13560	68868
746	20240112	091700	25450757180	13640	13680	13680	13550	91752
747	20240112	091600	24202136580	13680	13810	13840	13650	74418
748	20240112	091500	23182042130	13800	13850	13920	13800	34816
749	20240112	091400	22699640670	13850	13930	13940	13840	23640
750	20240112	091300	22371383330	13930	13890	13980	13780	37897
751	20240112	091200	21846966030	13970	13950	14040	13870	80171
752	20240112	091100	20725167300	13950	13890	13950	13840	36158
753	20240112	091000	20222525580	13870	13720	13920	13720	37022
754	20240112	090900	19711566580	13710	13920	13930	13670	65929
755	20240112	090800	18802740410	13910	13830	13920	13790	42914
756	20240112	090700	18208739460	13820	13750	13850	13610	125286
757	20240112	090600	16489121080	13700	13900	13910	13700	136643
758	20240112	090500	14604669360	13890	13900	14020	13890	58749
759	20240112	090400	13784748780	13910	14000	14010	13860	121037
760	20240112	090300	12099646020	14010	14050	14080	13970	126201
761	20240112	090200	10331900780	14050	14710	14710	14000	177637
762	20240112	090100	7800015280	14630	14900	14970	14620	198426
763	20240112	090000	4870761320	14900	14640	15060	14640	326876