KissMeData/383930/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	212800	50092705890	24400	24400	24400	24400	1333
3	20240109	212700	50092705890	24400	24400	24400	24400	0
4	20240109	212600	50092705890	24400	24400	24400	24400	0
5	20240109	212500	50092705890	24400	24400	24400	24400	0
6	20240109	212400	50092705890	24400	24400	24400	24400	0
7	20240109	212300	50092705890	24400	24400	24400	24400	0
8	20240109	212200	50092705890	24400	24400	24400	24400	0
9	20240109	212100	50092705890	24400	24400	24400	24400	0
10	20240109	212000	50092705890	24400	24400	24400	24400	0
11	20240109	211900	50092705890	24400	24400	24400	24400	0
12	20240109	211800	50092705890	24400	24400	24400	24400	0
13	20240109	211700	50092705890	24400	24400	24400	24400	0
14	20240109	211600	50092705890	24400	24400	24400	24400	0
15	20240109	211500	50092705890	24400	24400	24400	24400	0
16	20240109	211400	50092705890	24400	24400	24400	24400	0
17	20240109	211300	50092705890	24400	24400	24400	24400	0
18	20240109	211200	50092705890	24400	24400	24400	24400	0
19	20240109	211100	50092705890	24400	24400	24400	24400	0
20	20240109	211000	50092705890	24400	24400	24400	24400	0
21	20240109	210900	50092705890	24400	24400	24400	24400	0
22	20240109	210800	50092705890	24400	24400	24400	24400	0
23	20240109	210700	50092705890	24400	24400	24400	24400	0
24	20240109	210600	50092705890	24400	24400	24400	24400	0
25	20240109	210500	50092705890	24400	24400	24400	24400	0
26	20240109	210400	50092705890	24400	24400	24400	24400	0
27	20240109	210300	50092705890	24400	24400	24400	24400	0
28	20240109	210200	50092705890	24400	24400	24400	24400	0
29	20240109	210100	50092705890	24400	24400	24400	24400	0
30	20240109	210000	50092705890	24400	24400	24400	24400	0
31	20240109	205900	50092705890	24400	24400	24400	24400	0
32	20240109	205800	50092705890	24400	24400	24400	24400	1333
33	20240109	205700	50092705890	24400	24400	24400	24400	0
34	20240109	205600	50092705890	24400	24400	24400	24400	0
35	20240109	205500	50092705890	24400	24400	24400	24400	0
36	20240109	205400	50092705890	24400	24400	24400	24400	0
37	20240109	205300	50092705890	24400	24400	24400	24400	0
38	20240109	205200	50092705890	24400	24400	24400	24400	0
39	20240109	205100	50092705890	24400	24400	24400	24400	0
40	20240109	205000	50092705890	24400	24400	24400	24400	0
41	20240109	204900	50092705890	24400	24400	24400	24400	0
42	20240109	204800	50092705890	24400	24400	24400	24400	0
43	20240109	204700	50092705890	24400	24400	24400	24400	0
44	20240109	204600	50092705890	24400	24400	24400	24400	0
45	20240109	204500	50092705890	24400	24400	24400	24400	0
46	20240109	204400	50092705890	24400	24400	24400	24400	0
47	20240109	204300	50092705890	24400	24400	24400	24400	0
48	20240109	204200	50092705890	24400	24400	24400	24400	0
49	20240109	204100	50092705890	24400	24400	24400	24400	0
50	20240109	204000	50092705890	24400	24400	24400	24400	0
51	20240109	203900	50092705890	24400	24400	24400	24400	0
52	20240109	203800	50092705890	24400	24400	24400	24400	0
53	20240109	203700	50092705890	24400	24400	24400	24400	0
54	20240109	203600	50092705890	24400	24400	24400	24400	0
55	20240109	203500	50092705890	24400	24400	24400	24400	0
56	20240109	203400	50092705890	24400	24400	24400	24400	0
57	20240109	203300	50092705890	24400	24400	24400	24400	0
58	20240109	203200	50092705890	24400	24400	24400	24400	0
59	20240109	203100	50092705890	24400	24400	24400	24400	0
60	20240109	203000	50092705890	24400	24400	24400	24400	0
61	20240109	202900	50092705890	24400	24400	24400	24400	0
62	20240109	202800	50092705890	24400	24400	24400	24400	1333
63	20240109	202700	50092705890	24400	24400	24400	24400	0
64	20240109	202600	50092705890	24400	24400	24400	24400	0
65	20240109	202500	50092705890	24400	24400	24400	24400	0
66	20240109	202400	50092705890	24400	24400	24400	24400	0
67	20240109	202300	50092705890	24400	24400	24400	24400	0
68	20240109	202200	50092705890	24400	24400	24400	24400	0
69	20240109	202100	50092705890	24400	24400	24400	24400	0
70	20240109	202000	50092705890	24400	24400	24400	24400	0
71	20240109	201900	50092705890	24400	24400	24400	24400	0
72	20240109	201800	50092705890	24400	24400	24400	24400	0
73	20240109	201700	50092705890	24400	24400	24400	24400	0
74	20240109	201600	50092705890	24400	24400	24400	24400	0
75	20240109	201500	50092705890	24400	24400	24400	24400	0
76	20240109	201400	50092705890	24400	24400	24400	24400	0
77	20240109	201300	50092705890	24400	24400	24400	24400	0
78	20240109	201200	50092705890	24400	24400	24400	24400	0
79	20240109	201100	50092705890	24400	24400	24400	24400	0
80	20240109	201000	50092705890	24400	24400	24400	24400	0
81	20240109	200900	50092705890	24400	24400	24400	24400	0
82	20240109	200800	50092705890	24400	24400	24400	24400	0
83	20240109	200700	50092705890	24400	24400	24400	24400	0
84	20240109	200600	50092705890	24400	24400	24400	24400	0
85	20240109	200500	50092705890	24400	24400	24400	24400	0
86	20240109	200400	50092705890	24400	24400	24400	24400	0
87	20240109	200300	50092705890	24400	24400	24400	24400	0
88	20240109	200200	50092705890	24400	24400	24400	24400	0
89	20240109	200100	50092705890	24400	24400	24400	24400	0
90	20240109	200000	50092705890	24400	24400	24400	24400	0
91	20240109	195900	50092705890	24400	24400	24400	24400	0
92	20240109	195800	50092705890	24400	24400	24400	24400	1333
93	20240109	195700	50092705890	24400	24400	24400	24400	0
94	20240109	195600	50092705890	24400	24400	24400	24400	0
95	20240109	195500	50092705890	24400	24400	24400	24400	0
96	20240109	195400	50092705890	24400	24400	24400	24400	0
97	20240109	195300	50092705890	24400	24400	24400	24400	0
98	20240109	195200	50092705890	24400	24400	24400	24400	0
99	20240109	195100	50092705890	24400	24400	24400	24400	0
100	20240109	195000	50092705890	24400	24400	24400	24400	0
101	20240109	194900	50092705890	24400	24400	24400	24400	0
102	20240109	194800	50092705890	24400	24400	24400	24400	0
103	20240109	194700	50092705890	24400	24400	24400	24400	0
104	20240109	194600	50092705890	24400	24400	24400	24400	0
105	20240109	194500	50092705890	24400	24400	24400	24400	0
106	20240109	194400	50092705890	24400	24400	24400	24400	0
107	20240109	194300	50092705890	24400	24400	24400	24400	0
108	20240109	194200	50092705890	24400	24400	24400	24400	0
109	20240109	194100	50092705890	24400	24400	24400	24400	0
110	20240109	194000	50092705890	24400	24400	24400	24400	0
111	20240109	193900	50092705890	24400	24400	24400	24400	0
112	20240109	193800	50092705890	24400	24400	24400	24400	0
113	20240109	193700	50092705890	24400	24400	24400	24400	0
114	20240109	193600	50092705890	24400	24400	24400	24400	0
115	20240109	193500	50092705890	24400	24400	24400	24400	0
116	20240109	193400	50092705890	24400	24400	24400	24400	0
117	20240109	193300	50092705890	24400	24400	24400	24400	0
118	20240109	193200	50092705890	24400	24400	24400	24400	0
119	20240109	193100	50092705890	24400	24400	24400	24400	0
120	20240109	193000	50092705890	24400	24400	24400	24400	0
121	20240109	192900	50092705890	24400	24400	24400	24400	0
122	20240109	192800	50092705890	24400	24400	24400	24400	1333
123	20240109	192700	50092705890	24400	24400	24400	24400	0
124	20240109	192600	50092705890	24400	24400	24400	24400	0
125	20240109	192500	50092705890	24400	24400	24400	24400	0
126	20240109	192400	50092705890	24400	24400	24400	24400	0
127	20240109	192300	50092705890	24400	24400	24400	24400	0
128	20240109	192200	50092705890	24400	24400	24400	24400	0
129	20240109	192100	50092705890	24400	24400	24400	24400	0
130	20240109	192000	50092705890	24400	24400	24400	24400	0
131	20240109	191900	50092705890	24400	24400	24400	24400	0
132	20240109	191800	50092705890	24400	24400	24400	24400	0
133	20240109	191700	50092705890	24400	24400	24400	24400	0
134	20240109	191600	50092705890	24400	24400	24400	24400	0
135	20240109	191500	50092705890	24400	24400	24400	24400	0
136	20240109	191400	50092705890	24400	24400	24400	24400	0
137	20240109	191300	50092705890	24400	24400	24400	24400	0
138	20240109	191200	50092705890	24400	24400	24400	24400	0
139	20240109	191100	50092705890	24400	24400	24400	24400	0
140	20240109	191000	50092705890	24400	24400	24400	24400	0
141	20240109	190900	50092705890	24400	24400	24400	24400	0
142	20240109	190800	50092705890	24400	24400	24400	24400	0
143	20240109	190700	50092705890	24400	24400	24400	24400	0
144	20240109	190600	50092705890	24400	24400	24400	24400	0
145	20240109	190500	50092705890	24400	24400	24400	24400	0
146	20240109	190400	50092705890	24400	24400	24400	24400	0
147	20240109	190300	50092705890	24400	24400	24400	24400	0
148	20240109	190200	50092705890	24400	24400	24400	24400	0
149	20240109	190100	50092705890	24400	24400	24400	24400	0
150	20240109	190000	50092705890	24400	24400	24400	24400	0
151	20240109	185900	50092705890	24400	24400	24400	24400	0
152	20240109	185800	50092705890	24400	24400	24400	24400	1333
153	20240109	185700	50092705890	24400	24400	24400	24400	0
154	20240109	185600	50092705890	24400	24400	24400	24400	0
155	20240109	185500	50092705890	24400	24400	24400	24400	0
156	20240109	185400	50092705890	24400	24400	24400	24400	0
157	20240109	185300	50092705890	24400	24400	24400	24400	0
158	20240109	185200	50092705890	24400	24400	24400	24400	0
159	20240109	185100	50092705890	24400	24400	24400	24400	0
160	20240109	185000	50092705890	24400	24400	24400	24400	0
161	20240109	184900	50092705890	24400	24400	24400	24400	0
162	20240109	184800	50092705890	24400	24400	24400	24400	0
163	20240109	184700	50092705890	24400	24400	24400	24400	0
164	20240109	184600	50092705890	24400	24400	24400	24400	0
165	20240109	184500	50092705890	24400	24400	24400	24400	0
166	20240109	184400	50092705890	24400	24400	24400	24400	0
167	20240109	184300	50092705890	24400	24400	24400	24400	0
168	20240109	184200	50092705890	24400	24400	24400	24400	0
169	20240109	184100	50092705890	24400	24400	24400	24400	0
170	20240109	184000	50092705890	24400	24400	24400	24400	0
171	20240109	183900	50092705890	24400	24400	24400	24400	0
172	20240109	183800	50092705890	24400	24400	24400	24400	0
173	20240109	183700	50092705890	24400	24400	24400	24400	0
174	20240109	183600	50092705890	24400	24400	24400	24400	0
175	20240109	183500	50092705890	24400	24400	24400	24400	0
176	20240109	183400	50092705890	24400	24400	24400	24400	0
177	20240109	183300	50092705890	24400	24400	24400	24400	0
178	20240109	183200	50092705890	24400	24400	24400	24400	0
179	20240109	183100	50092705890	24400	24400	24400	24400	0
180	20240109	183000	50092705890	24400	24400	24400	24400	0
181	20240109	182900	50092705890	24400	24400	24400	24400	0
182	20240109	182800	50092705890	24400	24400	24400	24400	1333
183	20240109	182700	50092705890	24400	24400	24400	24400	0
184	20240109	182600	50092705890	24400	24400	24400	24400	0
185	20240109	182500	50092705890	24400	24400	24400	24400	0
186	20240109	182400	50092705890	24400	24400	24400	24400	0
187	20240109	182300	50092705890	24400	24400	24400	24400	0
188	20240109	182200	50092705890	24400	24400	24400	24400	0
189	20240109	182100	50092705890	24400	24400	24400	24400	0
190	20240109	182000	50092705890	24400	24400	24400	24400	0
191	20240109	181900	50092705890	24400	24400	24400	24400	0
192	20240109	181800	50092705890	24400	24400	24400	24400	0
193	20240109	181700	50092705890	24400	24400	24400	24400	0
194	20240109	181600	50092705890	24400	24400	24400	24400	0
195	20240109	181500	50092705890	24400	24400	24400	24400	0
196	20240109	181400	50092705890	24400	24400	24400	24400	0
197	20240109	181300	50092705890	24400	24400	24400	24400	0
198	20240109	181200	50092705890	24400	24400	24400	24400	0
199	20240109	181100	50092705890	24400	24400	24400	24400	0
200	20240109	181000	50092705890	24400	24400	24400	24400	0
201	20240109	180900	50092705890	24400	24400	24400	24400	0
202	20240109	180800	50092705890	24400	24400	24400	24400	0
203	20240109	180700	50092705890	24400	24400	24400	24400	0
204	20240109	180600	50092705890	24400	24400	24400	24400	0
205	20240109	180500	50092705890	24400	24400	24400	24400	0
206	20240109	180400	50092705890	24400	24400	24400	24400	0
207	20240109	180300	50092705890	24400	24400	24400	24400	0
208	20240109	180200	50092705890	24400	24400	24400	24400	0
209	20240109	180100	50092705890	24400	24400	24400	24400	0
210	20240109	180000	50092705890	24400	24400	24400	24400	0
211	20240109	175900	50092705890	24400	24400	24400	24400	0
212	20240109	175800	50092705890	24400	24400	24400	24400	1333
213	20240109	175700	50092705890	24400	24400	24400	24400	0
214	20240109	175600	50092705890	24400	24400	24400	24400	0
215	20240109	175500	50092705890	24400	24400	24400	24400	0
216	20240109	175400	50092705890	24400	24400	24400	24400	0
217	20240109	175300	50092705890	24400	24400	24400	24400	0
218	20240109	175200	50092705890	24400	24400	24400	24400	0
219	20240109	175100	50092705890	24400	24400	24400	24400	0
220	20240109	175000	50092705890	24400	24400	24400	24400	0
221	20240109	174900	50092705890	24400	24400	24400	24400	0
222	20240109	174800	50092705890	24400	24400	24400	24400	0
223	20240109	174700	50092705890	24400	24400	24400	24400	0
224	20240109	174600	50092705890	24400	24400	24400	24400	0
225	20240109	174500	50092705890	24400	24400	24400	24400	0
226	20240109	174400	50092705890	24400	24400	24400	24400	0
227	20240109	174300	50092705890	24400	24400	24400	24400	0
228	20240109	174200	50092705890	24400	24400	24400	24400	0
229	20240109	174100	50092705890	24400	24400	24400	24400	0
230	20240109	174000	50092705890	24400	24400	24400	24400	0
231	20240109	173900	50092705890	24400	24400	24400	24400	0
232	20240109	173800	50092705890	24400	24400	24400	24400	0
233	20240109	173700	50092705890	24400	24400	24400	24400	0
234	20240109	173600	50092705890	24400	24400	24400	24400	0
235	20240109	173500	50092705890	24400	24400	24400	24400	0
236	20240109	173400	50092705890	24400	24400	24400	24400	0
237	20240109	173300	50092705890	24400	24400	24400	24400	0
238	20240109	173200	50092705890	24400	24400	24400	24400	0
239	20240109	173100	50092705890	24400	24400	24400	24400	0
240	20240109	173000	50092705890	24400	24400	24400	24400	0
241	20240109	172900	50092705890	24400	24400	24400	24400	0
242	20240109	172800	50092705890	24400	24400	24400	24400	1333
243	20240109	172700	50092705890	24400	24400	24400	24400	0
244	20240109	172600	50092705890	24400	24400	24400	24400	0
245	20240109	172500	50092705890	24400	24400	24400	24400	0
246	20240109	172400	50092705890	24400	24400	24400	24400	0
247	20240109	172300	50092705890	24400	24400	24400	24400	0
248	20240109	172200	50092705890	24400	24400	24400	24400	0
249	20240109	172100	50092705890	24400	24400	24400	24400	0
250	20240109	172000	50092705890	24400	24400	24400	24400	0
251	20240109	171900	50092705890	24400	24400	24400	24400	0
252	20240109	171800	50092705890	24400	24400	24400	24400	0
253	20240109	171700	50092705890	24400	24400	24400	24400	0
254	20240109	171600	50092705890	24400	24400	24400	24400	0
255	20240109	171500	50092705890	24400	24400	24400	24400	0
256	20240109	171400	50092705890	24400	24400	24400	24400	0
257	20240109	171300	50092705890	24400	24400	24400	24400	0
258	20240109	171200	50092705890	24400	24400	24400	24400	0
259	20240109	171100	50092705890	24400	24400	24400	24400	0
260	20240109	171000	50092705890	24400	24400	24400	24400	0
261	20240109	170900	50092705890	24400	24400	24400	24400	0
262	20240109	170800	50092705890	24400	24400	24400	24400	0
263	20240109	170700	50092705890	24400	24400	24400	24400	0
264	20240109	170600	50092705890	24400	24400	24400	24400	0
265	20240109	170500	50092705890	24400	24400	24400	24400	0
266	20240109	170400	50092705890	24400	24400	24400	24400	0
267	20240109	170300	50092705890	24400	24400	24400	24400	0
268	20240109	170200	50092705890	24400	24400	24400	24400	0
269	20240109	170100	50092705890	24400	24400	24400	24400	0
270	20240109	170000	50092705890	24400	24400	24400	24400	0
271	20240109	165900	50092705890	24400	24400	24400	24400	0
272	20240109	165800	50092705890	24400	24400	24400	24400	1333
273	20240109	165700	50092705890	24400	24400	24400	24400	0
274	20240109	165600	50092705890	24400	24400	24400	24400	0
275	20240109	165500	50092705890	24400	24400	24400	24400	0
276	20240109	165400	50092705890	24400	24400	24400	24400	0
277	20240109	165300	50092705890	24400	24400	24400	24400	0
278	20240109	165200	50092705890	24400	24400	24400	24400	0
279	20240109	165100	50092705890	24400	24400	24400	24400	0
280	20240109	165000	50092705890	24400	24400	24400	24400	0
281	20240109	164900	50092705890	24400	24400	24400	24400	0
282	20240109	164800	50092705890	24400	24400	24400	24400	0
283	20240109	164700	50092705890	24400	24400	24400	24400	0
284	20240109	164600	50092705890	24400	24400	24400	24400	0
285	20240109	164500	50092705890	24400	24400	24400	24400	0
286	20240109	164400	50092705890	24400	24400	24400	24400	0
287	20240109	164300	50092705890	24400	24400	24400	24400	0
288	20240109	164200	50092705890	24400	24400	24400	24400	0
289	20240109	164100	50092705890	24400	24400	24400	24400	0
290	20240109	164000	50092705890	24400	24400	24400	24400	0
291	20240109	163900	50092705890	24400	24400	24400	24400	0
292	20240109	163800	50092705890	24400	24400	24400	24400	0
293	20240109	163700	50092705890	24400	24400	24400	24400	0
294	20240109	163600	50092705890	24400	24400	24400	24400	0
295	20240109	163500	50092705890	24400	24400	24400	24400	0
296	20240109	163400	50092705890	24400	24400	24400	24400	0
297	20240109	163300	50092705890	24400	24400	24400	24400	0
298	20240109	163200	50092705890	24400	24400	24400	24400	0
299	20240109	163100	50092705890	24400	24400	24400	24400	0
300	20240109	163000	50092705890	24400	24400	24400	24400	0
301	20240109	162900	50092705890	24400	24400	24400	24400	0
302	20240109	162800	50092705890	24400	24400	24400	24400	1333
303	20240109	162700	50092705890	24400	24400	24400	24400	0
304	20240109	162600	50092705890	24400	24400	24400	24400	0
305	20240109	162500	50092705890	24400	24400	24400	24400	0
306	20240109	162400	50092705890	24400	24400	24400	24400	0
307	20240109	162300	50092705890	24400	24400	24400	24400	0
308	20240109	162200	50092705890	24400	24400	24400	24400	0
309	20240109	162100	50092705890	24400	24400	24400	24400	0
310	20240109	162000	50092705890	24400	24400	24400	24400	0
311	20240109	161900	50092705890	24400	24400	24400	24400	0
312	20240109	161800	50092705890	24400	24400	24400	24400	0
313	20240109	161700	50092705890	24400	24400	24400	24400	0
314	20240109	161600	50092705890	24400	24400	24400	24400	0
315	20240109	161500	50092705890	24400	24400	24400	24400	0
316	20240109	161400	50092705890	24400	24400	24400	24400	0
317	20240109	161300	50092705890	24400	24400	24400	24400	0
318	20240109	161200	50092705890	24400	24400	24400	24400	0
319	20240109	161100	50092705890	24400	24400	24400	24400	0
320	20240109	161000	50092705890	24400	24400	24400	24400	0
321	20240109	160900	50092705890	24400	24400	24400	24400	0
322	20240109	160800	50092705890	24400	24400	24400	24400	0
323	20240109	160700	50092705890	24400	24400	24400	24400	0
324	20240109	160600	50092705890	24400	24400	24400	24400	0
325	20240109	160500	50092705890	24400	24400	24400	24400	0
326	20240109	160400	50092705890	24400	24400	24400	24400	0
327	20240109	160300	50092705890	24400	24400	24400	24400	0
328	20240109	160200	50092705890	24400	24400	24400	24400	0
329	20240109	160100	50092705890	24400	24400	24400	24400	0
330	20240109	160000	50092705890	24400	24400	24400	24400	0
331	20240109	155900	50092705890	24400	24400	24400	24400	0
332	20240109	155800	50092705890	24400	24400	24400	24400	1333
333	20240109	155700	50092705890	24400	24400	24400	24400	0
334	20240109	155600	50092705890	24400	24400	24400	24400	0
335	20240109	155500	50092705890	24400	24400	24400	24400	0
336	20240109	155400	50092705890	24400	24400	24400	24400	0
337	20240109	155300	50092705890	24400	24400	24400	24400	0
338	20240109	155200	50092705890	24400	24400	24400	24400	0
339	20240109	155100	50092705890	24400	24400	24400	24400	0
340	20240109	155000	50092705890	24400	24400	24400	24400	0
341	20240109	154900	50092705890	24400	24400	24400	24400	0
342	20240109	154800	50092705890	24400	24400	24400	24400	0
343	20240109	154700	50092705890	24400	24400	24400	24400	0
344	20240109	154600	50092705890	24400	24400	24400	24400	0
345	20240109	154500	50092705890	24400	24400	24400	24400	0
346	20240109	154400	50092705890	24400	24400	24400	24400	0
347	20240109	154300	50092705890	24400	24400	24400	24400	0
348	20240109	154200	50092705890	24400	24400	24400	24400	0
349	20240109	154100	50092705890	24400	24400	24400	24400	0
350	20240109	154000	50092705890	24400	24400	24400	24400	0
351	20240109	153900	50092705890	24400	24400	24400	24400	0
352	20240109	153800	50092705890	24400	24400	24400	24400	0
353	20240109	153700	50092705890	24400	24400	24400	24400	0
354	20240109	153600	50092705890	24400	24400	24400	24400	0
355	20240109	153500	50092705890	24400	24400	24400	24400	0
356	20240109	153400	50092705890	24400	24400	24400	24400	0
357	20240109	153300	50092705890	24400	24400	24400	24400	0
358	20240109	153200	50092705890	24400	24400	24400	24400	0
359	20240109	153100	50092705890	24400	24400	24400	24400	0
360	20240109	153000	50092705890	24400	24400	24400	24400	1333
361	20240109	152900	50060180690	24400	24400	24400	24400	0
362	20240109	152800	50060180690	24400	24400	24400	24400	0
363	20240109	152700	50060180690	24400	24400	24400	24400	0
364	20240109	152600	50060180690	24400	24400	24400	24400	0
365	20240109	152500	50060180690	24400	24400	24400	24400	0
366	20240109	152400	50060180690	24400	24400	24400	24400	0
367	20240109	152300	50060180690	24400	24400	24400	24400	0
368	20240109	152200	50060180690	24400	24400	24400	24400	0
369	20240109	152100	50060180690	24400	24400	24400	24400	0
370	20240109	152000	50060180690	24400	24400	24400	24400	0
371	20240109	151900	50060180690	24400	24400	24400	24400	2
372	20240109	151800	50060131890	24400	24400	24400	24400	1
373	20240109	151700	50060107490	24400	24400	24400	24400	101
374	20240109	151600	50057643090	24400	24400	24400	24400	1669
375	20240109	151500	50016919490	24400	24400	24400	24400	202
376	20240109	151400	50011990690	24400	24400	24400	24400	0
377	20240109	151300	50011990690	24400	24400	24400	24400	200
378	20240109	151200	50007110690	24400	24400	24400	24400	130
379	20240109	151100	50003938690	24400	24400	24400	24400	0
380	20240109	151000	50003938690	24400	24400	24400	24400	244
381	20240109	150900	49997985090	24400	24400	24400	24400	264
382	20240109	150800	49991543490	24400	24400	24400	24400	0
383	20240109	150700	49991543490	24400	24400	24400	24400	4
384	20240109	150600	49991445890	24400	24400	24400	24400	517
385	20240109	150500	49978831090	24400	24400	24400	24400	160
386	20240109	150400	49974927090	24400	24400	24400	24400	231
387	20240109	150300	49969290690	24400	24400	24400	24400	2
388	20240109	150200	49969241890	24400	24400	24400	24400	0
389	20240109	150100	49969241890	24400	24400	24400	24400	1
390	20240109	150000	49969217490	24400	24400	24400	24400	151
391	20240109	145900	49965533090	24400	24400	24400	24400	60
392	20240109	145800	49964069090	24400	24400	24400	24400	1
393	20240109	145700	49964044690	24400	24400	24400	24400	10
394	20240109	145600	49963800690	24400	24400	24400	24400	300
395	20240109	145500	49956480690	24400	24400	24400	24400	2
396	20240109	145400	49956431890	24400	24400	24400	24400	25
397	20240109	145300	49955821890	24400	24400	24400	24400	0
398	20240109	145200	49955821890	24400	24400	24400	24400	0
399	20240109	145100	49955821890	24400	24400	24400	24400	0
400	20240109	145000	49955821890	24400	24400	24400	24400	131
401	20240109	144900	49952625490	24400	24400	24400	24400	40
402	20240109	144800	49951649490	24400	24400	24400	24400	410
403	20240109	144700	49941645490	24400	24400	24400	24400	19
404	20240109	144600	49941181890	24400	24400	24400	24400	0
405	20240109	144500	49941181890	24400	24400	24400	24400	21
406	20240109	144400	49940669490	24400	24400	24400	24400	1
407	20240109	144300	49940645090	24400	24400	24400	24400	162
408	20240109	144200	49936692290	24400	24400	24400	24400	0
409	20240109	144100	49936692290	24400	24400	24400	24400	11
410	20240109	144000	49936423890	24400	24400	24400	24400	0
411	20240109	143900	49936423890	24400	24400	24400	24400	10
412	20240109	143800	49936179890	24400	24400	24400	24400	100
413	20240109	143700	49933739890	24400	24400	24400	24400	15
414	20240109	143600	49933373890	24400	24400	24400	24400	407
415	20240109	143500	49923443090	24400	24400	24400	24400	1000
416	20240109	143400	49899043090	24400	24400	24400	24400	49
417	20240109	143300	49897847490	24400	24400	24400	24400	44
418	20240109	143200	49896773890	24400	24400	24400	24400	0
419	20240109	143100	49896773890	24400	24400	24400	24400	0
420	20240109	143000	49896773890	24400	24400	24400	24400	10
421	20240109	142900	49896529890	24400	24400	24400	24400	100
422	20240109	142800	49894089890	24400	24400	24400	24400	119
423	20240109	142700	49891186290	24400	24400	24400	24400	132
424	20240109	142600	49887965490	24400	24400	24400	24400	26
425	20240109	142500	49887331090	24400	24400	24400	24400	30
426	20240109	142400	49886599090	24400	24400	24400	24400	0
427	20240109	142300	49886599090	24400	24400	24400	24400	0
428	20240109	142200	49886599090	24400	24400	24400	24400	0
429	20240109	142100	49886599090	24400	24400	24400	24400	50
430	20240109	142000	49885379090	24400	24400	24400	24400	25
431	20240109	141900	49884769090	24400	24400	24400	24400	100
432	20240109	141800	49882329090	24400	24400	24400	24400	29
433	20240109	141700	49881621490	24400	24400	24400	24400	2
434	20240109	141600	49881572690	24400	24400	24400	24400	36
435	20240109	141500	49880694290	24400	24400	24400	24400	60
436	20240109	141400	49879230290	24400	24400	24400	24400	12
437	20240109	141300	49878937490	24400	24400	24400	24400	5
438	20240109	141200	49878815490	24400	24400	24400	24400	5
439	20240109	141100	49878693490	24400	24400	24400	24400	1
440	20240109	141000	49878669090	24400	24400	24400	24400	257
441	20240109	140900	49872398290	24400	24400	24400	24400	11
442	20240109	140800	49872129890	24400	24400	24400	24400	0
443	20240109	140700	49872129890	24400	24400	24400	24400	3
444	20240109	140600	49872056690	24400	24400	24400	24400	61
445	20240109	140500	49870568290	24400	24400	24400	24400	100
446	20240109	140400	49868128290	24400	24400	24400	24400	0
447	20240109	140300	49868128290	24400	24400	24400	24400	0
448	20240109	140200	49868128290	24400	24400	24400	24400	0
449	20240109	140100	49868128290	24400	24400	24400	24400	15
450	20240109	140000	49867762290	24400	24400	24400	24400	377
451	20240109	135900	49858563490	24400	24400	24400	24400	32
452	20240109	135800	49857782690	24400	24400	24400	24400	141
453	20240109	135700	49854342290	24400	24400	24400	24400	9
454	20240109	135600	49854122690	24400	24400	24400	24400	823
455	20240109	135500	49834041490	24400	24400	24400	24400	98
456	20240109	135400	49831650290	24400	24400	24400	24400	1
457	20240109	135300	49831625890	24400	24400	24400	24400	212
458	20240109	135200	49826453090	24400	24400	24400	24400	0
459	20240109	135100	49826453090	24400	24400	24400	24400	154
460	20240109	135000	49822695490	24400	24400	24400	24400	0
461	20240109	134900	49822695490	24400	24400	24400	24400	1
462	20240109	134800	49822671090	24400	24400	24400	24400	0
463	20240109	134700	49822671090	24400	24400	24400	24400	31
464	20240109	134600	49821914690	24400	24400	24400	24400	208
465	20240109	134500	49816839490	24400	24400	24400	24400	201
466	20240109	134400	49811935090	24400	24400	24400	24400	80
467	20240109	134300	49809983090	24400	24400	24400	24400	750
468	20240109	134200	49791683090	24400	24400	24400	24400	408
469	20240109	134100	49781727890	24400	24400	24400	24400	114
470	20240109	134000	49778946290	24400	24400	24400	24400	51
471	20240109	133900	49777701890	24400	24400	24400	24400	2908
472	20240109	133800	49706746690	24400	24400	24400	24400	34
473	20240109	133700	49705917090	24400	24400	24400	24400	49
474	20240109	133600	49704721490	24400	24400	24400	24400	64
475	20240109	133500	49703159890	24400	24400	24400	24400	539
476	20240109	133400	49690008290	24400	24400	24400	24400	57
477	20240109	133300	49688617490	24400	24400	24400	24400	338
478	20240109	133200	49680370290	24400	24400	24400	24400	71
479	20240109	133100	49678637890	24400	24400	24400	24400	0
480	20240109	133000	49678637890	24400	24400	24400	24400	393
481	20240109	132900	49669048690	24400	24400	24400	24400	317
482	20240109	132800	49661313890	24400	24400	24400	24400	35
483	20240109	132700	49660459890	24400	24400	24400	24400	64
484	20240109	132600	49658898290	24400	24400	24400	24400	2
485	20240109	132500	49658849490	24400	24400	24400	24400	91
486	20240109	132400	49656629090	24400	24400	24400	24400	80
487	20240109	132300	49654677090	24400	24400	24400	24400	38
488	20240109	132200	49653749890	24400	24400	24400	24400	835
489	20240109	132100	49633375890	24400	24400	24400	24400	232
490	20240109	132000	49627715090	24400	24400	24400	24400	135
491	20240109	131900	49624421090	24400	24400	24400	24400	1643
492	20240109	131800	49584331890	24400	24400	24400	24400	133
493	20240109	131700	49581086690	24400	24400	24400	24400	1681
494	20240109	131600	49540070290	24400	24400	24400	24400	173
495	20240109	131500	49535849090	24400	24400	24400	24400	214
496	20240109	131400	49530627490	24400	24400	24400	24400	127
497	20240109	131300	49527528690	24400	24400	24400	24400	200
498	20240109	131200	49522648690	24400	24400	24400	24400	2051
499	20240109	131100	49472604290	24400	24400	24400	24400	88
500	20240109	131000	49470457090	24400	24400	24400	24400	1255
501	20240109	130900	49439835090	24400	24350	24400	24300	13455
502	20240109	130800	49111613340	24350	24300	24400	24250	9958
503	20240109	130700	48869271840	24300	24400	24400	24200	10644
504	20240109	130600	48610912940	24400	24400	24400	24250	48995
505	20240109	130500	47416077190	24400	24400	24400	24400	3151
506	20240109	130400	47339192790	24400	24400	24400	24400	455
507	20240109	130300	47328090790	24400	24400	24400	24400	882
508	20240109	130200	47306569990	24400	24400	24400	24400	516
509	20240109	130100	47293979590	24400	24400	24400	24400	525
510	20240109	130000	47281169590	24400	24400	24400	24400	757
511	20240109	125900	47262698790	24400	24400	24400	24400	532
512	20240109	125800	47249717990	24400	24400	24400	24400	4546
513	20240109	125700	47138795590	24400	24400	24400	24400	389
514	20240109	125600	47129303990	24400	24400	24400	24400	831
515	20240109	125500	47109027590	24400	24400	24400	24400	4723
516	20240109	125400	46993786390	24400	24400	24400	24400	8
517	20240109	125300	46993591190	24400	24400	24400	24400	755
518	20240109	125200	46975169190	24400	24400	24400	24400	1205
519	20240109	125100	46945767190	24400	24400	24400	24400	1300
520	20240109	125000	46914047190	24400	24400	24400	24400	1915
521	20240109	124900	46867321190	24400	24400	24400	24400	299
522	20240109	124800	46860025590	24400	24400	24400	24400	609
523	20240109	124700	46845165990	24400	24400	24400	24400	51
524	20240109	124600	46843921590	24400	24400	24400	24400	429
525	20240109	124500	46833453990	24400	24400	24400	24400	30
526	20240109	124400	46832721990	24400	24400	24400	24400	875
527	20240109	124300	46811371990	24400	24400	24400	24400	254
528	20240109	124200	46805174390	24400	24400	24400	24400	514
529	20240109	124100	46792632790	24400	24400	24400	24400	473
530	20240109	124000	46781091590	24400	24400	24400	24400	322
531	20240109	123900	46773234790	24400	24400	24400	24400	1849
532	20240109	123800	46728119190	24400	24400	24400	24400	804
533	20240109	123700	46708501590	24400	24400	24400	24400	66
534	20240109	123600	46706891190	24400	24400	24400	24400	16
535	20240109	123500	46706500790	24400	24400	24400	24400	514
536	20240109	123400	46693959190	24400	24400	24400	24400	1941
537	20240109	123300	46646598790	24400	24400	24400	24400	205
538	20240109	123200	46641596790	24400	24400	24400	24400	223
539	20240109	123100	46636155590	24400	24400	24400	24400	2895
540	20240109	123000	46565517590	24400	24300	24400	24150	38336
541	20240109	122900	45633671290	24300	24400	24400	24250	52327
542	20240109	122800	44357022340	24400	24400	24400	24400	29049
543	20240109	122700	43648226740	24400	24400	24400	24150	60639
544	20240109	122600	42172128840	24400	24400	24400	24400	9276
545	20240109	122500	41945794440	24400	24400	24400	24400	1426
546	20240109	122400	41911000040	24400	24400	24400	24400	39879
547	20240109	122300	40937952440	24400	24400	24400	24400	4763
548	20240109	122200	40821735240	24400	24400	24400	24400	8016
549	20240109	122100	40626144840	24400	24400	24400	24400	1289
550	20240109	122000	40594693240	24400	24400	24400	24400	2119
551	20240109	121900	40542989640	24400	24400	24400	24400	3366
552	20240109	121800	40460859240	24400	24400	24400	24400	7617
553	20240109	121700	40275004440	24400	24400	24400	24400	2136
554	20240109	121600	40222886040	24400	24400	24400	24400	404
555	20240109	121500	40213028440	24400	24400	24400	24400	887
556	20240109	121400	40191385640	24400	24400	24400	24400	228
557	20240109	121300	40185822440	24400	24400	24400	24400	524
558	20240109	121200	40173036840	24400	24400	24400	24400	190
559	20240109	121100	40168400840	24400	24400	24400	24400	207
560	20240109	121000	40163350040	24400	24400	24400	24400	155
561	20240109	120900	40159568040	24400	24400	24400	24400	0
562	20240109	120800	40159568040	24400	24400	24400	24400	5
563	20240109	120700	40159446040	24400	24400	24400	24400	32
564	20240109	120600	40158665240	24400	24400	24400	24400	55
565	20240109	120500	40157323240	24400	24400	24400	24400	106
566	20240109	120400	40154736840	24400	24400	24400	24400	29
567	20240109	120300	40154029240	24400	24400	24400	24400	43
568	20240109	120200	40152980040	24400	24400	24400	24400	201
569	20240109	120100	40148075640	24400	24400	24400	24400	596
570	20240109	120000	40133533240	24400	24400	24400	24400	25
571	20240109	115900	40132923240	24400	24400	24400	24400	37
572	20240109	115800	40132020440	24400	24400	24400	24400	164
573	20240109	115700	40128018840	24400	24400	24400	24400	91
574	20240109	115600	40125798440	24400	24400	24400	24400	197
575	20240109	115500	40120991640	24400	24400	24400	24400	139
576	20240109	115400	40117600040	24400	24400	24400	24400	310
577	20240109	115300	40110036040	24400	24400	24400	24400	125
578	20240109	115200	40106986040	24400	24400	24400	24400	441
579	20240109	115100	40096225640	24400	24400	24400	24400	3666
580	20240109	115000	40006775240	24400	24400	24400	24400	1757
581	20240109	114900	39963904440	24400	24400	24400	24400	2402
582	20240109	114800	39905295640	24400	24400	24400	24400	703
583	20240109	114700	39888142440	24400	24400	24400	24400	643
584	20240109	114600	39872453240	24400	24400	24400	24400	22
585	20240109	114500	39871916440	24400	24400	24400	24400	108
586	20240109	114400	39869281240	24400	24400	24400	24400	1382
587	20240109	114300	39835560440	24400	24400	24400	24400	269
588	20240109	114200	39828996840	24400	24400	24400	24400	800
589	20240109	114100	39809476840	24400	24400	24400	24400	465
590	20240109	114000	39798130840	24400	24400	24400	24400	132
591	20240109	113900	39794910040	24400	24400	24400	24400	111
592	20240109	113800	39792201640	24400	24400	24400	24400	232
593	20240109	113700	39786540840	24400	24400	24400	24400	1077
594	20240109	113600	39760262040	24400	24400	24400	24400	105
595	20240109	113500	39757700040	24400	24400	24400	24400	274
596	20240109	113400	39751014440	24400	24400	24400	24400	19
597	20240109	113300	39750550840	24400	24400	24400	24400	492
598	20240109	113200	39738546040	24400	24400	24400	24400	73041
599	20240109	113100	37956345640	24400	24400	24400	24400	1300
600	20240109	113000	37924625640	24400	24400	24400	24400	181
601	20240109	112900	37920209240	24400	24400	24400	24400	249
602	20240109	112800	37914133640	24400	24400	24400	24400	114
603	20240109	112700	37911352040	24400	24400	24400	24400	223
604	20240109	112600	37905910840	24400	24400	24400	24400	285
605	20240109	112500	37898956840	24400	24400	24400	24400	30
606	20240109	112400	37898224840	24400	24400	24400	24400	300
607	20240109	112300	37890904840	24400	24400	24400	24400	502
608	20240109	112200	37878656040	24400	24400	24400	24400	1629
609	20240109	112100	37838908440	24400	24400	24400	24400	702
610	20240109	112000	37821779640	24400	24400	24400	24400	1501
611	20240109	111900	37785155240	24400	24400	24400	24400	2420
612	20240109	111800	37726107240	24400	24400	24400	24400	330
613	20240109	111700	37718055240	24400	24400	24400	24400	1289
614	20240109	111600	37686603640	24400	24400	24400	24400	2119
615	20240109	111500	37634900040	24400	24400	24400	24400	443
616	20240109	111400	37624090840	24400	24400	24400	24400	157
617	20240109	111300	37620260040	24400	24400	24400	24400	14
618	20240109	111200	37619918440	24400	24400	24400	24400	281
619	20240109	111100	37613062040	24400	24400	24400	24400	116
620	20240109	111000	37610231640	24400	24400	24400	24400	338
621	20240109	110900	37601984440	24400	24400	24400	24400	400
622	20240109	110800	37592224440	24400	24400	24400	24400	877
623	20240109	110700	37570825640	24400	24400	24400	24400	621
624	20240109	110600	37555673240	24400	24400	24400	24400	236
625	20240109	110500	37549914840	24400	24400	24400	24400	42
626	20240109	110400	37548890040	24400	24400	24400	24400	2023
627	20240109	110300	37499528840	24400	24400	24400	24400	143
628	20240109	110200	37496039640	24400	24400	24400	24400	246
629	20240109	110100	37490037240	24400	24400	24400	24400	67
630	20240109	110000	37488402440	24400	24400	24400	24400	178
631	20240109	105900	37484059240	24400	24400	24400	24400	217
632	20240109	105800	37478764440	24400	24400	24400	24400	2087
633	20240109	105700	37427841640	24400	24400	24400	24400	1232
634	20240109	105600	37397780840	24400	24400	24400	24400	746
635	20240109	105500	37379578440	24400	24400	24400	24400	103
636	20240109	105400	37377065240	24400	24400	24400	24400	1254
637	20240109	105300	37346467640	24400	24400	24400	24400	1824
638	20240109	105200	37301962040	24400	24400	24400	24400	763
639	20240109	105100	37283344840	24400	24400	24400	24400	4401
640	20240109	105000	37175960440	24400	24400	24400	24400	627
641	20240109	104900	37160661640	24400	24400	24400	24400	476
642	20240109	104800	37149047240	24400	24400	24400	24400	212
643	20240109	104700	37143874440	24400	24400	24400	24400	797
644	20240109	104600	37124427640	24400	24400	24400	24400	561
645	20240109	104500	37110739240	24400	24400	24400	24400	1698
646	20240109	104400	37069308040	24400	24400	24400	24400	1995
647	20240109	104300	37020630040	24400	24400	24400	24400	636
648	20240109	104200	37005111640	24400	24400	24400	24400	1779
649	20240109	104100	36961704040	24400	24400	24400	24400	451
650	20240109	104000	36950699640	24400	24400	24400	24400	1487
651	20240109	103900	36914416840	24400	24400	24400	24400	3374
652	20240109	103800	36832091240	24400	24400	24400	24400	7418
653	20240109	103700	36651092040	24400	24400	24400	24400	2018
654	20240109	103600	36601852840	24400	24400	24400	24400	1541
655	20240109	103500	36564252440	24400	24400	24400	24400	1306
656	20240109	103400	36532386040	24400	24400	24400	24400	15552
657	20240109	103300	36152917240	24400	24400	24400	24400	6199
658	20240109	103200	36001661640	24400	24400	24400	24400	2933
659	20240109	103100	35930096440	24400	24400	24400	24400	44673
660	20240109	103000	34840075240	24400	24400	24400	24400	34674
661	20240109	102900	33994029640	24400	24400	24400	24400	23472
662	20240109	102800	33421312840	24400	24350	24400	24350	148496
663	20240109	102700	29800123190	24000	24000	24000	24000	0
664	20240109	102600	29800123190	24000	24000	24000	24000	0
665	20240109	102500	29800123190	24000	23050	24000	23000	64646
666	20240109	102400	28275537390	23000	22550	23100	22550	55520
667	20240109	102300	27007750240	22500	22250	22550	22250	15010
668	20240109	102200	26671742540	22250	22200	22300	22100	4163
669	20240109	102100	26579249490	22300	22300	22300	22100	3581
670	20240109	102000	26499566540	22300	22050	22300	22000	5824
671	20240109	101900	26370473640	22000	22000	22050	21950	6442
672	20240109	101800	26228744140	22050	22300	22350	21950	9332
673	20240109	101700	26022440940	22350	22250	22400	22250	6090
674	20240109	101600	25886456940	22250	22000	22400	22000	8790
675	20240109	101500	25691919590	21950	21950	22000	21900	5228
676	20240109	101400	25577149890	21900	21950	22150	21900	8589
677	20240109	101300	25388231490	21950	22050	22050	21750	20544
678	20240109	101200	24938600140	22000	22450	22450	22000	24034
679	20240109	101100	24404708990	22400	22450	22500	22400	11732
680	20240109	101000	24141408990	22500	22500	22550	22350	13834
681	20240109	100900	23831514390	22500	22650	22700	22300	26823
682	20240109	100800	23227454790	22600	22300	22650	22300	42114
683	20240109	100700	22280030640	22350	22200	22400	22200	24509
684	20240109	100600	21732429540	22200	22200	22250	22150	4895
685	20240109	100500	21623722990	22150	22100	22200	22050	9110
686	20240109	100400	21422125240	22200	22250	22250	22050	11975
687	20240109	100300	21156495990	22200	22250	22350	22050	18182
688	20240109	100200	20753082840	22250	22050	22300	22000	21962
689	20240109	100100	20266733440	22050	21950	22050	21950	10468
690	20240109	100000	20036461040	21950	22000	22000	21900	7374
691	20240109	095900	19874517740	21950	22050	22100	21850	12363
692	20240109	095800	19603202740	22100	21700	22200	21700	15137
693	20240109	095700	19269489140	21900	21850	21950	21550	19878
694	20240109	095600	18838212140	21850	22200	22250	21700	37984
695	20240109	095500	18005544440	22200	21900	22350	21850	42405
696	20240109	095400	17064748990	21950	21850	22100	21800	66206
697	20240109	095300	15612893140	21750	21750	21750	21750	0
698	20240109	095200	15612893140	21750	21750	21750	21700	3347
699	20240109	095100	15540103790	21700	21250	21750	21250	51207
700	20240109	095000	14440425990	21250	20800	21250	20800	34623
701	20240109	094900	13710322690	20800	20700	20900	20650	14047
702	20240109	094800	13418301040	20700	20750	20800	20700	3130
703	20240109	094700	13353403340	20650	20800	20800	20650	4117
704	20240109	094600	13268053790	20800	20800	20800	20700	3115
705	20240109	094500	13203397890	20800	20600	20800	20600	3292
706	20240109	094400	13135076940	20600	20600	20750	20600	4954
707	20240109	094300	13032831590	20650	20650	20750	20550	5425
708	20240109	094200	12920978690	20750	20800	20800	20600	6248
709	20240109	094100	12791521440	20800	20750	20850	20650	5769
710	20240109	094000	12671892540	20750	20850	20900	20700	9267
711	20240109	093900	12479462190	20850	21050	21050	20850	6134
712	20240109	093800	12350945090	21050	21000	21050	20850	9296
713	20240109	093700	12156358340	21000	21000	21050	20800	5523
714	20240109	093600	12040707440	20950	21050	21150	20950	20161
715	20240109	093500	11615870840	21000	20550	21100	20500	8853
716	20240109	093400	11430914640	20550	20750	20800	20500	18955
717	20240109	093300	11040477690	20750	20600	20750	20500	8456
718	20240109	093200	10866420190	20600	21200	21250	20300	34162
719	20240109	093100	10156303090	21200	21000	21300	20900	25002
720	20240109	093000	9627873640	21000	21100	21100	20550	36129
721	20240109	092900	8876683740	20900	20500	21300	20450	59763
722	20240109	092800	7624546040	20500	20150	20500	20150	36723
723	20240109	092700	6877277990	20150	20200	20250	20000	15230
724	20240109	092600	6570879940	20250	19910	20250	19910	30880
725	20240109	092500	5952155900	19930	19820	19940	19820	23249
726	20240109	092400	5490073490	19820	19780	19830	19740	10269
727	20240109	092300	5286671890	19780	19710	19790	19700	4955
728	20240109	092200	5188862440	19730	19680	19730	19670	4633
729	20240109	092100	5097642800	19670	19550	19680	19540	7741
730	20240109	092000	4945816910	19560	19600	19600	19550	2892
731	20240109	091900	4889189110	19600	19660	19660	19600	6787
732	20240109	091800	4755924050	19650	19690	19700	19650	7228
733	20240109	091700	4613726330	19690	19700	19760	19650	6021
734	20240109	091600	4495181430	19760	19850	19850	19550	11048
735	20240109	091500	4277264070	19770	19830	19900	19770	20501
736	20240109	091400	3870467550	19840	19610	19850	19590	19667
737	20240109	091300	3481790450	19610	19530	19610	19500	8584
738	20240109	091200	3313956550	19550	19450	19550	19410	17853
739	20240109	091100	2966000850	19430	19330	19450	19330	4980
740	20240109	091000	2869509830	19330	19310	19360	19310	4474
741	20240109	090900	2783041520	19310	19310	19320	19220	5547
742	20240109	090800	2676046030	19310	19300	19400	19220	13376
743	20240109	090700	2417735670	19300	19230	19300	19170	8635
744	20240109	090600	2251856650	19200	19020	19230	19000	4405
745	20240109	090500	2167793820	19000	18900	19030	18890	8434
746	20240109	090400	2007643160	18900	19010	19010	18820	12987
747	20240109	090300	1762134230	19010	19340	19350	19000	19348
748	20240109	090200	1391675810	19330	19410	19470	19250	18896
749	20240109	090100	1026345170	19400	19550	19590	19250	19127
750	20240109	090000	655198170	19440	19800	19810	19200	33256