KissMeData/402490/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	212900	5924690650	28850	28850	28850	28850	5317
3	20240119	212800	5924690650	28850	28850	28850	28850	0
4	20240119	212700	5924690650	28850	28850	28850	28850	0
5	20240119	212600	5924690650	28850	28850	28850	28850	0
6	20240119	212500	5924690650	28850	28850	28850	28850	0
7	20240119	212400	5924690650	28850	28850	28850	28850	0
8	20240119	212300	5924690650	28850	28850	28850	28850	0
9	20240119	212200	5924690650	28850	28850	28850	28850	0
10	20240119	212100	5924690650	28850	28850	28850	28850	0
11	20240119	212000	5924690650	28850	28850	28850	28850	0
12	20240119	211900	5924690650	28850	28850	28850	28850	0
13	20240119	211800	5924690650	28850	28850	28850	28850	0
14	20240119	211700	5924690650	28850	28850	28850	28850	0
15	20240119	211600	5924690650	28850	28850	28850	28850	0
16	20240119	211500	5924690650	28850	28850	28850	28850	0
17	20240119	211400	5924690650	28850	28850	28850	28850	0
18	20240119	211300	5924690650	28850	28850	28850	28850	0
19	20240119	211200	5924690650	28850	28850	28850	28850	0
20	20240119	211100	5924690650	28850	28850	28850	28850	0
21	20240119	211000	5924690650	28850	28850	28850	28850	0
22	20240119	210900	5924690650	28850	28850	28850	28850	0
23	20240119	210800	5924690650	28850	28850	28850	28850	0
24	20240119	210700	5924690650	28850	28850	28850	28850	0
25	20240119	210600	5924690650	28850	28850	28850	28850	0
26	20240119	210500	5924690650	28850	28850	28850	28850	0
27	20240119	210400	5924690650	28850	28850	28850	28850	0
28	20240119	210300	5924690650	28850	28850	28850	28850	0
29	20240119	210200	5924690650	28850	28850	28850	28850	0
30	20240119	210100	5924690650	28850	28850	28850	28850	0
31	20240119	210000	5924690650	28850	28850	28850	28850	0
32	20240119	205900	5924690650	28850	28850	28850	28850	5317
33	20240119	205800	5924690650	28850	28850	28850	28850	0
34	20240119	205700	5924690650	28850	28850	28850	28850	0
35	20240119	205600	5924690650	28850	28850	28850	28850	0
36	20240119	205500	5924690650	28850	28850	28850	28850	0
37	20240119	205400	5924690650	28850	28850	28850	28850	0
38	20240119	205300	5924690650	28850	28850	28850	28850	0
39	20240119	205200	5924690650	28850	28850	28850	28850	0
40	20240119	205100	5924690650	28850	28850	28850	28850	0
41	20240119	205000	5924690650	28850	28850	28850	28850	0
42	20240119	204900	5924690650	28850	28850	28850	28850	0
43	20240119	204800	5924690650	28850	28850	28850	28850	0
44	20240119	204700	5924690650	28850	28850	28850	28850	0
45	20240119	204600	5924690650	28850	28850	28850	28850	0
46	20240119	204500	5924690650	28850	28850	28850	28850	0
47	20240119	204400	5924690650	28850	28850	28850	28850	0
48	20240119	204300	5924690650	28850	28850	28850	28850	0
49	20240119	204200	5924690650	28850	28850	28850	28850	0
50	20240119	204100	5924690650	28850	28850	28850	28850	0
51	20240119	204000	5924690650	28850	28850	28850	28850	0
52	20240119	203900	5924690650	28850	28850	28850	28850	0
53	20240119	203800	5924690650	28850	28850	28850	28850	0
54	20240119	203700	5924690650	28850	28850	28850	28850	0
55	20240119	203600	5924690650	28850	28850	28850	28850	0
56	20240119	203500	5924690650	28850	28850	28850	28850	0
57	20240119	203400	5924690650	28850	28850	28850	28850	0
58	20240119	203300	5924690650	28850	28850	28850	28850	0
59	20240119	203200	5924690650	28850	28850	28850	28850	0
60	20240119	203100	5924690650	28850	28850	28850	28850	0
61	20240119	203000	5924690650	28850	28850	28850	28850	0
62	20240119	202900	5924690650	28850	28850	28850	28850	5317
63	20240119	202800	5924690650	28850	28850	28850	28850	0
64	20240119	202700	5924690650	28850	28850	28850	28850	0
65	20240119	202600	5924690650	28850	28850	28850	28850	0
66	20240119	202500	5924690650	28850	28850	28850	28850	0
67	20240119	202400	5924690650	28850	28850	28850	28850	0
68	20240119	202300	5924690650	28850	28850	28850	28850	0
69	20240119	202200	5924690650	28850	28850	28850	28850	0
70	20240119	202100	5924690650	28850	28850	28850	28850	0
71	20240119	202000	5924690650	28850	28850	28850	28850	0
72	20240119	201900	5924690650	28850	28850	28850	28850	0
73	20240119	201800	5924690650	28850	28850	28850	28850	0
74	20240119	201700	5924690650	28850	28850	28850	28850	0
75	20240119	201600	5924690650	28850	28850	28850	28850	0
76	20240119	201500	5924690650	28850	28850	28850	28850	0
77	20240119	201400	5924690650	28850	28850	28850	28850	0
78	20240119	201300	5924690650	28850	28850	28850	28850	0
79	20240119	201200	5924690650	28850	28850	28850	28850	0
80	20240119	201100	5924690650	28850	28850	28850	28850	0
81	20240119	201000	5924690650	28850	28850	28850	28850	0
82	20240119	200900	5924690650	28850	28850	28850	28850	0
83	20240119	200800	5924690650	28850	28850	28850	28850	0
84	20240119	200700	5924690650	28850	28850	28850	28850	0
85	20240119	200600	5924690650	28850	28850	28850	28850	0
86	20240119	200500	5924690650	28850	28850	28850	28850	0
87	20240119	200400	5924690650	28850	28850	28850	28850	0
88	20240119	200300	5924690650	28850	28850	28850	28850	0
89	20240119	200200	5924690650	28850	28850	28850	28850	0
90	20240119	200100	5924690650	28850	28850	28850	28850	0
91	20240119	200000	5924690650	28850	28850	28850	28850	0
92	20240119	195900	5924690650	28850	28850	28850	28850	5317
93	20240119	195800	5924690650	28850	28850	28850	28850	0
94	20240119	195700	5924690650	28850	28850	28850	28850	0
95	20240119	195600	5924690650	28850	28850	28850	28850	0
96	20240119	195500	5924690650	28850	28850	28850	28850	0
97	20240119	195400	5924690650	28850	28850	28850	28850	0
98	20240119	195300	5924690650	28850	28850	28850	28850	0
99	20240119	195200	5924690650	28850	28850	28850	28850	0
100	20240119	195100	5924690650	28850	28850	28850	28850	0
101	20240119	195000	5924690650	28850	28850	28850	28850	0
102	20240119	194900	5924690650	28850	28850	28850	28850	0
103	20240119	194800	5924690650	28850	28850	28850	28850	0
104	20240119	194700	5924690650	28850	28850	28850	28850	0
105	20240119	194600	5924690650	28850	28850	28850	28850	0
106	20240119	194500	5924690650	28850	28850	28850	28850	0
107	20240119	194400	5924690650	28850	28850	28850	28850	0
108	20240119	194300	5924690650	28850	28850	28850	28850	0
109	20240119	194200	5924690650	28850	28850	28850	28850	0
110	20240119	194100	5924690650	28850	28850	28850	28850	0
111	20240119	194000	5924690650	28850	28850	28850	28850	0
112	20240119	193900	5924690650	28850	28850	28850	28850	0
113	20240119	193800	5924690650	28850	28850	28850	28850	0
114	20240119	193700	5924690650	28850	28850	28850	28850	0
115	20240119	193600	5924690650	28850	28850	28850	28850	0
116	20240119	193500	5924690650	28850	28850	28850	28850	0
117	20240119	193400	5924690650	28850	28850	28850	28850	0
118	20240119	193300	5924690650	28850	28850	28850	28850	0
119	20240119	193200	5924690650	28850	28850	28850	28850	0
120	20240119	193100	5924690650	28850	28850	28850	28850	0
121	20240119	193000	5924690650	28850	28850	28850	28850	0
122	20240119	192900	5924690650	28850	28850	28850	28850	5317
123	20240119	192800	5924690650	28850	28850	28850	28850	0
124	20240119	192700	5924690650	28850	28850	28850	28850	0
125	20240119	192600	5924690650	28850	28850	28850	28850	0
126	20240119	192500	5924690650	28850	28850	28850	28850	0
127	20240119	192400	5924690650	28850	28850	28850	28850	0
128	20240119	192300	5924690650	28850	28850	28850	28850	0
129	20240119	192200	5924690650	28850	28850	28850	28850	0
130	20240119	192100	5924690650	28850	28850	28850	28850	0
131	20240119	192000	5924690650	28850	28850	28850	28850	0
132	20240119	191900	5924690650	28850	28850	28850	28850	0
133	20240119	191800	5924690650	28850	28850	28850	28850	0
134	20240119	191700	5924690650	28850	28850	28850	28850	0
135	20240119	191600	5924690650	28850	28850	28850	28850	0
136	20240119	191500	5924690650	28850	28850	28850	28850	0
137	20240119	191400	5924690650	28850	28850	28850	28850	0
138	20240119	191300	5924690650	28850	28850	28850	28850	0
139	20240119	191200	5924690650	28850	28850	28850	28850	0
140	20240119	191100	5924690650	28850	28850	28850	28850	0
141	20240119	191000	5924690650	28850	28850	28850	28850	0
142	20240119	190900	5924690650	28850	28850	28850	28850	0
143	20240119	190800	5924690650	28850	28850	28850	28850	0
144	20240119	190700	5924690650	28850	28850	28850	28850	0
145	20240119	190600	5924690650	28850	28850	28850	28850	0
146	20240119	190500	5924690650	28850	28850	28850	28850	0
147	20240119	190400	5924690650	28850	28850	28850	28850	0
148	20240119	190300	5924690650	28850	28850	28850	28850	0
149	20240119	190200	5924690650	28850	28850	28850	28850	0
150	20240119	190100	5924690650	28850	28850	28850	28850	0
151	20240119	190000	5924690650	28850	28850	28850	28850	0
152	20240119	185900	5924690650	28850	28850	28850	28850	5317
153	20240119	185800	5924690650	28850	28850	28850	28850	0
154	20240119	185700	5924690650	28850	28850	28850	28850	0
155	20240119	185600	5924690650	28850	28850	28850	28850	0
156	20240119	185500	5924690650	28850	28850	28850	28850	0
157	20240119	185400	5924690650	28850	28850	28850	28850	0
158	20240119	185300	5924690650	28850	28850	28850	28850	0
159	20240119	185200	5924690650	28850	28850	28850	28850	0
160	20240119	185100	5924690650	28850	28850	28850	28850	0
161	20240119	185000	5924690650	28850	28850	28850	28850	0
162	20240119	184900	5924690650	28850	28850	28850	28850	0
163	20240119	184800	5924690650	28850	28850	28850	28850	0
164	20240119	184700	5924690650	28850	28850	28850	28850	0
165	20240119	184600	5924690650	28850	28850	28850	28850	0
166	20240119	184500	5924690650	28850	28850	28850	28850	0
167	20240119	184400	5924690650	28850	28850	28850	28850	0
168	20240119	184300	5924690650	28850	28850	28850	28850	0
169	20240119	184200	5924690650	28850	28850	28850	28850	0
170	20240119	184100	5924690650	28850	28850	28850	28850	0
171	20240119	184000	5924690650	28850	28850	28850	28850	0
172	20240119	183900	5924690650	28850	28850	28850	28850	0
173	20240119	183800	5924690650	28850	28850	28850	28850	0
174	20240119	183700	5924690650	28850	28850	28850	28850	0
175	20240119	183600	5924690650	28850	28850	28850	28850	0
176	20240119	183500	5924690650	28850	28850	28850	28850	0
177	20240119	183400	5924690650	28850	28850	28850	28850	0
178	20240119	183300	5924690650	28850	28850	28850	28850	0
179	20240119	183200	5924690650	28850	28850	28850	28850	0
180	20240119	183100	5924690650	28850	28850	28850	28850	0
181	20240119	183000	5924690650	28850	28850	28850	28850	0
182	20240119	182900	5924690650	28850	28850	28850	28850	5317
183	20240119	182800	5924690650	28850	28850	28850	28850	0
184	20240119	182700	5924690650	28850	28850	28850	28850	0
185	20240119	182600	5924690650	28850	28850	28850	28850	0
186	20240119	182500	5924690650	28850	28850	28850	28850	0
187	20240119	182400	5924690650	28850	28850	28850	28850	0
188	20240119	182300	5924690650	28850	28850	28850	28850	0
189	20240119	182200	5924690650	28850	28850	28850	28850	0
190	20240119	182100	5924690650	28850	28850	28850	28850	0
191	20240119	182000	5924690650	28850	28850	28850	28850	0
192	20240119	181900	5924690650	28850	28850	28850	28850	0
193	20240119	181800	5924690650	28850	28850	28850	28850	0
194	20240119	181700	5924690650	28850	28850	28850	28850	0
195	20240119	181600	5924690650	28850	28850	28850	28850	0
196	20240119	181500	5924690650	28850	28850	28850	28850	0
197	20240119	181400	5924690650	28850	28850	28850	28850	0
198	20240119	181300	5924690650	28850	28850	28850	28850	0
199	20240119	181200	5924690650	28850	28850	28850	28850	0
200	20240119	181100	5924690650	28850	28850	28850	28850	0
201	20240119	181000	5924690650	28850	28850	28850	28850	0
202	20240119	180900	5924690650	28850	28850	28850	28850	0
203	20240119	180800	5924690650	28850	28850	28850	28850	0
204	20240119	180700	5924690650	28850	28850	28850	28850	0
205	20240119	180600	5924690650	28850	28850	28850	28850	0
206	20240119	180500	5924690650	28850	28850	28850	28850	0
207	20240119	180400	5924690650	28850	28850	28850	28850	0
208	20240119	180300	5924690650	28850	28850	28850	28850	0
209	20240119	180200	5924690650	28850	28850	28850	28850	0
210	20240119	180100	5924690650	28850	28850	28850	28850	0
211	20240119	180000	5924690650	28850	28850	28850	28850	0
212	20240119	175900	5924690650	28850	28850	28850	28850	5317
213	20240119	175800	5924690650	28850	28850	28850	28850	0
214	20240119	175700	5924690650	28850	28850	28850	28850	0
215	20240119	175600	5924690650	28850	28850	28850	28850	0
216	20240119	175500	5924690650	28850	28850	28850	28850	0
217	20240119	175400	5924690650	28850	28850	28850	28850	0
218	20240119	175300	5924690650	28850	28850	28850	28850	0
219	20240119	175200	5924690650	28850	28850	28850	28850	0
220	20240119	175100	5924690650	28850	28850	28850	28850	0
221	20240119	175000	5924690650	28850	28850	28850	28850	0
222	20240119	174900	5924690650	28850	28850	28850	28850	0
223	20240119	174800	5924690650	28850	28850	28850	28850	0
224	20240119	174700	5924690650	28850	28850	28850	28850	0
225	20240119	174600	5924690650	28850	28850	28850	28850	0
226	20240119	174500	5924690650	28850	28850	28850	28850	0
227	20240119	174400	5924690650	28850	28850	28850	28850	0
228	20240119	174300	5924690650	28850	28850	28850	28850	0
229	20240119	174200	5924690650	28850	28850	28850	28850	0
230	20240119	174100	5924690650	28850	28850	28850	28850	0
231	20240119	174000	5924690650	28850	28850	28850	28850	0
232	20240119	173900	5924690650	28850	28850	28850	28850	0
233	20240119	173800	5924690650	28850	28850	28850	28850	0
234	20240119	173700	5924690650	28850	28850	28850	28850	0
235	20240119	173600	5924690650	28850	28850	28850	28850	0
236	20240119	173500	5924690650	28850	28850	28850	28850	0
237	20240119	173400	5924690650	28850	28850	28850	28850	0
238	20240119	173300	5924690650	28850	28850	28850	28850	0
239	20240119	173200	5924690650	28850	28850	28850	28850	0
240	20240119	173100	5924690650	28850	28850	28850	28850	0
241	20240119	173000	5924690650	28850	28850	28850	28850	0
242	20240119	172900	5924690650	28850	28850	28850	28850	5317
243	20240119	172800	5924690650	28850	28850	28850	28850	0
244	20240119	172700	5924690650	28850	28850	28850	28850	0
245	20240119	172600	5924690650	28850	28850	28850	28850	0
246	20240119	172500	5924690650	28850	28850	28850	28850	0
247	20240119	172400	5924690650	28850	28850	28850	28850	0
248	20240119	172300	5924690650	28850	28850	28850	28850	0
249	20240119	172200	5924690650	28850	28850	28850	28850	0
250	20240119	172100	5924690650	28850	28850	28850	28850	0
251	20240119	172000	5924690650	28850	28850	28850	28850	0
252	20240119	171900	5924690650	28850	28850	28850	28850	0
253	20240119	171800	5924690650	28850	28850	28850	28850	0
254	20240119	171700	5924690650	28850	28850	28850	28850	0
255	20240119	171600	5924690650	28850	28850	28850	28850	0
256	20240119	171500	5924690650	28850	28850	28850	28850	0
257	20240119	171400	5924690650	28850	28850	28850	28850	0
258	20240119	171300	5924690650	28850	28850	28850	28850	0
259	20240119	171200	5924690650	28850	28850	28850	28850	0
260	20240119	171100	5924690650	28850	28850	28850	28850	0
261	20240119	171000	5924690650	28850	28850	28850	28850	0
262	20240119	170900	5924690650	28850	28850	28850	28850	0
263	20240119	170800	5924690650	28850	28850	28850	28850	0
264	20240119	170700	5924690650	28850	28850	28850	28850	0
265	20240119	170600	5924690650	28850	28850	28850	28850	0
266	20240119	170500	5924690650	28850	28850	28850	28850	0
267	20240119	170400	5924690650	28850	28850	28850	28850	0
268	20240119	170300	5924690650	28850	28850	28850	28850	0
269	20240119	170200	5924690650	28850	28850	28850	28850	0
270	20240119	170100	5924690650	28850	28850	28850	28850	0
271	20240119	170000	5924690650	28850	28850	28850	28850	0
272	20240119	165900	5924690650	28850	28850	28850	28850	5317
273	20240119	165800	5924690650	28850	28850	28850	28850	0
274	20240119	165700	5924690650	28850	28850	28850	28850	0
275	20240119	165600	5924690650	28850	28850	28850	28850	0
276	20240119	165500	5924690650	28850	28850	28850	28850	0
277	20240119	165400	5924690650	28850	28850	28850	28850	0
278	20240119	165300	5924690650	28850	28850	28850	28850	0
279	20240119	165200	5924690650	28850	28850	28850	28850	0
280	20240119	165100	5924690650	28850	28850	28850	28850	0
281	20240119	165000	5924690650	28850	28850	28850	28850	0
282	20240119	164900	5924690650	28850	28850	28850	28850	0
283	20240119	164800	5924690650	28850	28850	28850	28850	0
284	20240119	164700	5924690650	28850	28850	28850	28850	0
285	20240119	164600	5924690650	28850	28850	28850	28850	0
286	20240119	164500	5924690650	28850	28850	28850	28850	0
287	20240119	164400	5924690650	28850	28850	28850	28850	0
288	20240119	164300	5924690650	28850	28850	28850	28850	0
289	20240119	164200	5924690650	28850	28850	28850	28850	0
290	20240119	164100	5924690650	28850	28850	28850	28850	0
291	20240119	164000	5924690650	28850	28850	28850	28850	0
292	20240119	163900	5924690650	28850	28850	28850	28850	0
293	20240119	163800	5924690650	28850	28850	28850	28850	0
294	20240119	163700	5924690650	28850	28850	28850	28850	0
295	20240119	163600	5924690650	28850	28850	28850	28850	0
296	20240119	163500	5924690650	28850	28850	28850	28850	0
297	20240119	163400	5924690650	28850	28850	28850	28850	0
298	20240119	163300	5924690650	28850	28850	28850	28850	0
299	20240119	163200	5924690650	28850	28850	28850	28850	0
300	20240119	163100	5924690650	28850	28850	28850	28850	0
301	20240119	163000	5924690650	28850	28850	28850	28850	0
302	20240119	162900	5924690650	28850	28850	28850	28850	5317
303	20240119	162800	5924690650	28850	28850	28850	28850	0
304	20240119	162700	5924690650	28850	28850	28850	28850	0
305	20240119	162600	5924690650	28850	28850	28850	28850	0
306	20240119	162500	5924690650	28850	28850	28850	28850	0
307	20240119	162400	5924690650	28850	28850	28850	28850	0
308	20240119	162300	5924690650	28850	28850	28850	28850	0
309	20240119	162200	5924690650	28850	28850	28850	28850	0
310	20240119	162100	5924690650	28850	28850	28850	28850	0
311	20240119	162000	5924690650	28850	28850	28850	28850	0
312	20240119	161900	5924690650	28850	28850	28850	28850	0
313	20240119	161800	5924690650	28850	28850	28850	28850	0
314	20240119	161700	5924690650	28850	28850	28850	28850	0
315	20240119	161600	5924690650	28850	28850	28850	28850	0
316	20240119	161500	5924690650	28850	28850	28850	28850	0
317	20240119	161400	5924690650	28850	28850	28850	28850	0
318	20240119	161300	5924690650	28850	28850	28850	28850	0
319	20240119	161200	5924690650	28850	28850	28850	28850	0
320	20240119	161100	5924690650	28850	28850	28850	28850	0
321	20240119	161000	5924690650	28850	28850	28850	28850	0
322	20240119	160900	5924690650	28850	28850	28850	28850	0
323	20240119	160800	5924690650	28850	28850	28850	28850	0
324	20240119	160700	5924690650	28850	28850	28850	28850	0
325	20240119	160600	5924690650	28850	28850	28850	28850	0
326	20240119	160500	5924690650	28850	28850	28850	28850	0
327	20240119	160400	5924690650	28850	28850	28850	28850	0
328	20240119	160300	5924690650	28850	28850	28850	28850	0
329	20240119	160200	5924690650	28850	28850	28850	28850	0
330	20240119	160100	5924690650	28850	28850	28850	28850	0
331	20240119	160000	5924690650	28850	28850	28850	28850	0
332	20240119	155900	5924690650	28850	28850	28850	28850	5317
333	20240119	155800	5924690650	28850	28850	28850	28850	0
334	20240119	155700	5924690650	28850	28850	28850	28850	0
335	20240119	155600	5924690650	28850	28850	28850	28850	0
336	20240119	155500	5924690650	28850	28850	28850	28850	0
337	20240119	155400	5924690650	28850	28850	28850	28850	0
338	20240119	155300	5924690650	28850	28850	28850	28850	0
339	20240119	155200	5924690650	28850	28850	28850	28850	0
340	20240119	155100	5924690650	28850	28850	28850	28850	0
341	20240119	155000	5924690650	28850	28850	28850	28850	0
342	20240119	154900	5924690650	28850	28850	28850	28850	0
343	20240119	154800	5924690650	28850	28850	28850	28850	0
344	20240119	154700	5924690650	28850	28850	28850	28850	0
345	20240119	154600	5924690650	28850	28850	28850	28850	0
346	20240119	154500	5924690650	28850	28850	28850	28850	0
347	20240119	154400	5924690650	28850	28850	28850	28850	0
348	20240119	154300	5924690650	28850	28850	28850	28850	0
349	20240119	154200	5924690650	28850	28850	28850	28850	0
350	20240119	154100	5924690650	28850	28850	28850	28850	0
351	20240119	154000	5924690650	28850	28850	28850	28850	0
352	20240119	153900	5924690650	28850	28850	28850	28850	0
353	20240119	153800	5924690650	28850	28850	28850	28850	0
354	20240119	153700	5924690650	28850	28850	28850	28850	0
355	20240119	153600	5924690650	28850	28850	28850	28850	0
356	20240119	153500	5924690650	28850	28850	28850	28850	0
357	20240119	153400	5924690650	28850	28850	28850	28850	0
358	20240119	153300	5924690650	28850	28850	28850	28850	0
359	20240119	153200	5924690650	28850	28850	28850	28850	0
360	20240119	153100	5924690650	28850	28850	28850	28850	0
361	20240119	153000	5924690650	28850	28850	28850	28850	5317
362	20240119	152900	5771295200	29050	29050	29050	29050	0
363	20240119	152800	5771295200	29050	29050	29050	29050	0
364	20240119	152700	5771295200	29050	29050	29050	29050	0
365	20240119	152600	5771295200	29050	29050	29050	29050	0
366	20240119	152500	5771295200	29050	29050	29050	29050	0
367	20240119	152400	5771295200	29050	29050	29050	29050	0
368	20240119	152300	5771295200	29050	29050	29050	29050	0
369	20240119	152200	5771295200	29050	29050	29050	29050	0
370	20240119	152100	5771295200	29050	29050	29050	29050	0
371	20240119	152000	5771295200	29050	29050	29050	29050	0
372	20240119	151900	5771295200	29050	29100	29100	29000	1424
373	20240119	151800	5729957850	29050	29050	29100	29050	846
374	20240119	151700	5705381000	29050	29050	29100	29050	124
375	20240119	151600	5701778650	29050	29050	29050	29000	226
376	20240119	151500	5695214000	29000	29000	29050	28950	1492
377	20240119	151400	5651946250	29000	29000	29000	29000	531
378	20240119	151300	5636547250	29000	29050	29050	28950	462
379	20240119	151200	5623146750	29050	29000	29100	29000	553
380	20240119	151100	5607102400	29100	29100	29100	29100	282
381	20240119	151000	5598896200	29100	29100	29100	29000	1873
382	20240119	150900	5544489350	29100	29100	29150	29100	425
383	20240119	150800	5532106000	29050	29050	29100	29050	745
384	20240119	150700	5510455100	29050	29100	29100	29050	906
385	20240119	150600	5484135750	29050	29100	29100	29050	649
386	20240119	150500	5465260100	29100	29100	29150	29100	387
387	20240119	150400	5453998350	29150	29150	29150	29100	244
388	20240119	150300	5446886350	29150	29100	29150	29100	363
389	20240119	150200	5436313600	29050	29100	29100	29050	201
390	20240119	150100	5430464850	29100	29050	29100	29050	81
391	20240119	150000	5428107900	29100	29050	29100	29050	26
392	20240119	145900	5427352550	29050	29000	29050	29000	263
393	20240119	145800	5419712450	29000	29050	29050	29000	232
394	20240119	145700	5412976150	29050	29050	29050	29000	225
395	20240119	145600	5406439950	29000	29100	29100	29000	807
396	20240119	145500	5383023450	29100	29100	29100	29050	1254
397	20240119	145400	5346584700	29050	29100	29100	29050	199
398	20240119	145300	5340800700	29050	29050	29100	29050	66
399	20240119	145200	5338882700	29100	29100	29100	29050	230
400	20240119	145100	5332192200	29100	29100	29100	29100	126
401	20240119	145000	5328525600	29100	29050	29100	29050	69
402	20240119	144900	5326520600	29050	29100	29100	29050	287
403	20240119	144800	5318181650	29100	29000	29100	29000	357
404	20240119	144700	5307823450	29000	29000	29000	28950	187
405	20240119	144600	5302402850	29000	29000	29050	28950	404
406	20240119	144500	5290690650	29000	29050	29050	29000	344
407	20240119	144400	5280706100	29050	29100	29100	29050	97
408	20240119	144300	5277887400	29100	29050	29100	29000	2751
409	20240119	144200	5198035400	29100	29050	29100	29050	390
410	20240119	144100	5186695700	29050	29050	29100	29000	510
411	20240119	144000	5171886950	29100	29100	29100	29100	14
412	20240119	143900	5171479550	29100	29100	29100	29100	7
413	20240119	143800	5171275850	29100	29100	29100	29050	19
414	20240119	143700	5170723000	29100	29100	29100	29100	51
415	20240119	143600	5169238900	29050	29050	29050	29050	141
416	20240119	143500	5165142850	29050	29100	29100	29050	1547
417	20240119	143400	5120174350	29100	29100	29100	29100	54
418	20240119	143300	5118602950	29100	29100	29100	29100	27
419	20240119	143200	5117817250	29100	29150	29150	29100	23
420	20240119	143100	5117146850	29100	29100	29100	29100	33
421	20240119	143000	5116186550	29100	29100	29100	29100	106
422	20240119	142900	5113101950	29150	29150	29150	29150	21
423	20240119	142800	5112489800	29150	29150	29150	29150	42
424	20240119	142700	5111265500	29150	29100	29150	29050	663
425	20240119	142600	5091967400	29050	29050	29050	29050	33
426	20240119	142500	5091008750	29050	29050	29050	29050	522
427	20240119	142400	5075844650	29050	29150	29150	29050	409
428	20240119	142300	5063941200	29100	29100	29100	29100	83
429	20240119	142200	5061525900	29100	29100	29100	29100	164
430	20240119	142100	5056753500	29050	29100	29100	29050	190
431	20240119	142000	5051232600	29100	29050	29100	29050	235
432	20240119	141900	5044403200	29100	29100	29150	29100	540
433	20240119	141800	5028689100	29150	29150	29150	29150	159
434	20240119	141700	5024054250	29150	29150	29150	29150	36
435	20240119	141600	5023004850	29150	29200	29200	29050	1076
436	20240119	141500	4991702400	29150	29150	29200	29100	5
437	20240119	141400	4991556650	29100	29150	29150	29100	425
438	20240119	141300	4979171300	29100	29050	29100	29050	256
439	20240119	141200	4971724200	29050	29200	29200	29000	5142
440	20240119	141100	4822262000	29150	29200	29200	29150	784
441	20240119	141000	4799391950	29200	29350	29350	29200	747
442	20240119	140900	4777572600	29350	29300	29350	29250	348
443	20240119	140800	4767388700	29350	29250	29350	29250	379
444	20240119	140700	4756302550	29250	29400	29400	29250	1021
445	20240119	140600	4726375450	29400	29350	29400	29350	475
446	20240119	140500	4712433650	29450	29400	29450	29350	559
447	20240119	140400	4695998600	29400	29450	29450	29400	1138
448	20240119	140300	4662513050	29450	29450	29450	29450	584
449	20240119	140200	4645314250	29500	29450	29500	29450	107
450	20240119	140100	4642161600	29450	29500	29500	29450	673
451	20240119	140000	4622309850	29500	29500	29500	29500	148
452	20240119	135900	4617943850	29550	29550	29550	29550	8
453	20240119	135800	4617707450	29550	29600	29600	29550	273
454	20240119	135700	4609640150	29550	29600	29600	29550	43
455	20240119	135600	4608369350	29600	29600	29600	29600	14
456	20240119	135500	4607954950	29650	29600	29650	29600	23
457	20240119	135400	4607273850	29600	29600	29600	29600	79
458	20240119	135300	4604935450	29600	29600	29600	29600	102
459	20240119	135200	4601916250	29600	29600	29600	29600	50
460	20240119	135100	4600436250	29600	29600	29600	29600	189
461	20240119	135000	4594841850	29600	29600	29600	29600	21
462	20240119	134900	4594220250	29600	29550	29600	29550	106
463	20240119	134800	4591087850	29500	29550	29550	29500	89
464	20240119	134700	4588459850	29550	29550	29550	29550	211
465	20240119	134600	4582224800	29550	29550	29550	29550	141
466	20240119	134500	4578058250	29550	29600	29600	29550	23
467	20240119	134400	4577378500	29550	29550	29550	29550	102
468	20240119	134300	4574364400	29600	29600	29600	29600	2
469	20240119	134200	4574305200	29600	29600	29600	29600	0
470	20240119	134100	4574305200	29600	29600	29600	29600	0
471	20240119	134000	4574305200	29600	29500	29600	29500	154
472	20240119	133900	4569747100	29500	29600	29600	29500	641
473	20240119	133800	4550814950	29600	29600	29600	29600	12
474	20240119	133700	4550459750	29650	29600	29650	29600	24
475	20240119	133600	4549748350	29600	29600	29600	29600	14
476	20240119	133500	4549333950	29550	29550	29550	29550	124
477	20240119	133400	4545669750	29550	29550	29550	29500	831
478	20240119	133300	4521121850	29550	29550	29550	29550	29
479	20240119	133200	4520264900	29550	29600	29600	29550	394
480	20240119	133100	4508622100	29600	29650	29650	29600	215
481	20240119	133000	4502257650	29650	29700	29700	29650	162
482	20240119	132900	4497453450	29700	29700	29700	29700	1
483	20240119	132800	4497423750	29650	29700	29700	29650	110
484	20240119	132700	4494156850	29700	29700	29700	29650	155
485	20240119	132600	4489553500	29700	29600	29700	29600	702
486	20240119	132500	4468744250	29600	29550	29600	29550	21
487	20240119	132400	4468123650	29600	29600	29600	29600	156
488	20240119	132300	4463506050	29600	29600	29600	29600	11
489	20240119	132200	4463180450	29600	29550	29600	29500	292
490	20240119	132100	4454553250	29550	29550	29550	29550	169
491	20240119	132000	4449559300	29550	29500	29550	29500	821
492	20240119	131900	4425299750	29550	29500	29550	29500	296
493	20240119	131800	4416560450	29550	29500	29550	29500	220
494	20240119	131700	4410070200	29550	29600	29600	29500	386
495	20240119	131600	4398660000	29550	29550	29600	29500	266
496	20240119	131500	4390805050	29550	29550	29550	29550	156
497	20240119	131400	4386195250	29550	29550	29550	29500	1067
498	20240119	131300	4354682250	29550	29600	29600	29550	73
499	20240119	131200	4352524900	29600	29600	29600	29600	353
500	20240119	131100	4342076100	29600	29600	29600	29600	675
501	20240119	131000	4322096100	29550	29550	29550	29550	57
502	20240119	130900	4320411750	29550	29550	29550	29550	130
503	20240119	130800	4316570250	29600	29600	29600	29600	0
504	20240119	130700	4316570250	29600	29550	29600	29550	76
505	20240119	130600	4314321150	29550	29550	29550	29550	138
506	20240119	130500	4310243250	29550	29550	29550	29550	158
507	20240119	130400	4305574350	29550	29550	29600	29550	172
508	20240119	130300	4300491700	29550	29550	29600	29550	214
509	20240119	130200	4294159000	29550	29600	29600	29550	74
510	20240119	130100	4291971800	29600	29500	29600	29500	487
511	20240119	130000	4277588600	29550	29500	29550	29500	131
512	20240119	125900	4273719100	29500	29500	29550	29500	216
513	20240119	125800	4267336750	29550	29550	29550	29550	110
514	20240119	125700	4264086250	29550	29550	29550	29550	120
515	20240119	125600	4260540250	29550	29550	29550	29500	117
516	20240119	125500	4257083950	29550	29600	29650	29550	111
517	20240119	125400	4253798500	29600	29550	29600	29550	305
518	20240119	125300	4244781000	29550	29550	29550	29500	415
519	20240119	125200	4232527250	29550	29550	29550	29550	151
520	20240119	125100	4228065200	29600	29600	29650	29600	257
521	20240119	125000	4220455450	29650	29650	29650	29650	15
522	20240119	124900	4220010700	29650	29650	29650	29650	10
523	20240119	124800	4219714200	29650	29600	29650	29600	154
524	20240119	124700	4215155600	29600	29650	29650	29600	55
525	20240119	124600	4213527500	29650	29650	29650	29650	1
526	20240119	124500	4213497850	29650	29650	29650	29600	21
527	20240119	124400	4212875600	29650	29650	29650	29650	17
528	20240119	124300	4212371550	29650	29650	29650	29650	71
529	20240119	124200	4210266400	29650	29650	29650	29650	65
530	20240119	124100	4208339150	29650	29650	29650	29650	0
531	20240119	124000	4208339150	29650	29600	29650	29600	153
532	20240119	123900	4203803100	29600	29600	29600	29600	64
533	20240119	123800	4201908700	29600	29600	29600	29600	250
534	20240119	123700	4194508700	29600	29600	29600	29600	2
535	20240119	123600	4194449500	29600	29600	29600	29600	1
536	20240119	123500	4194419900	29600	29650	29650	29600	280
537	20240119	123400	4186120800	29700	29700	29700	29700	37
538	20240119	123300	4185021900	29700	29650	29700	29650	12
539	20240119	123200	4184666000	29700	29700	29700	29700	20
540	20240119	123100	4184072000	29700	29700	29700	29650	47
541	20240119	123000	4182677900	29700	29650	29700	29650	97
542	20240119	122900	4179798650	29650	29700	29700	29650	324
543	20240119	122800	4170187050	29700	29650	29700	29650	64
544	20240119	122700	4168287450	29650	29650	29650	29650	3
545	20240119	122600	4168198500	29650	29650	29650	29650	139
546	20240119	122500	4164077150	29650	29650	29650	29650	0
547	20240119	122400	4164077150	29650	29650	29650	29650	94
548	20240119	122300	4161290050	29600	29650	29650	29600	220
549	20240119	122200	4154772550	29700	29650	29700	29650	167
550	20240119	122100	4149817650	29650	29600	29650	29600	91
551	20240119	122000	4147120600	29600	29600	29600	29600	25
552	20240119	121900	4146380600	29550	29550	29600	29550	33
553	20240119	121800	4145405250	29500	29550	29550	29500	2008
554	20240119	121700	4086139100	29550	29600	29600	29550	159
555	20240119	121600	4081433700	29600	29600	29600	29600	2
556	20240119	121500	4081374500	29600	29700	29700	29600	294
557	20240119	121400	4072657200	29700	29700	29700	29700	152
558	20240119	121300	4068142800	29700	29700	29700	29700	10
559	20240119	121200	4067845800	29700	29700	29700	29700	0
560	20240119	121100	4067845800	29700	29700	29700	29700	65
561	20240119	121000	4065915300	29750	29700	29750	29700	51
562	20240119	120900	4064400250	29700	29700	29700	29700	56
563	20240119	120800	4062737050	29700	29650	29700	29650	62
564	20240119	120700	4060897950	29650	29650	29650	29650	3
565	20240119	120600	4060809000	29650	29700	29700	29650	224
566	20240119	120500	4054162150	29700	29700	29700	29700	106
567	20240119	120400	4051013950	29750	29700	29750	29700	60
568	20240119	120300	4049231900	29700	29700	29700	29700	120
569	20240119	120200	4045667900	29700	29650	29700	29650	165
570	20240119	120100	4040768900	29650	29650	29650	29650	240
571	20240119	120000	4033652900	29650	29650	29650	29650	57
572	20240119	115900	4031962850	29600	29600	29600	29550	452
573	20240119	115800	4018591850	29600	29500	29600	29500	52
574	20240119	115700	4017055400	29550	29550	29600	29550	251
575	20240119	115600	4009638250	29550	29500	29550	29500	215
576	20240119	115500	4003291550	29500	29550	29550	29500	2
577	20240119	115400	4003232500	29550	29500	29550	29500	812
578	20240119	115300	3979277900	29500	29550	29550	29500	326
579	20240119	115200	3969660300	29550	29550	29550	29500	182
580	20240119	115100	3964284700	29550	29550	29550	29550	90
581	20240119	115000	3961625200	29600	29600	29600	29600	1
582	20240119	114900	3961595600	29550	29600	29600	29550	524
583	20240119	114800	3946111300	29600	29600	29600	29550	13
584	20240119	114700	3945726650	29600	29650	29650	29550	519
585	20240119	114600	3930364300	29650	29650	29650	29650	17
586	20240119	114500	3929860250	29650	29650	29650	29650	20
587	20240119	114400	3929267250	29650	29600	29650	29600	24
588	20240119	114300	3928556800	29650	29650	29650	29650	1
589	20240119	114200	3928527150	29650	29650	29650	29650	72
590	20240119	114100	3926392350	29650	29650	29650	29650	210
591	20240119	114000	3920165850	29650	29650	29650	29650	51
592	20240119	113900	3918653700	29650	29700	29700	29650	431
593	20240119	113800	3905853800	29700	29700	29700	29700	275
594	20240119	113700	3897686300	29750	29750	29750	29750	83
595	20240119	113600	3895217050	29750	29800	29800	29750	54
596	20240119	113500	3893610050	29750	29750	29750	29750	315
597	20240119	113400	3884238800	29750	29800	29850	29750	665
598	20240119	113300	3864412750	29800	29800	29800	29800	185
599	20240119	113200	3858899750	29750	29650	29750	29650	1039
600	20240119	113100	3828039500	29650	29650	29650	29600	30
601	20240119	113000	3827150050	29650	29650	29650	29600	207
602	20240119	112900	3821012600	29650	29650	29650	29600	557
603	20240119	112800	3804498950	29600	29650	29650	29600	12
604	20240119	112700	3804143200	29600	29600	29600	29600	10
605	20240119	112600	3803847200	29600	29650	29650	29600	60
606	20240119	112500	3802070700	29600	29600	29600	29600	176
607	20240119	112400	3796861100	29600	29550	29600	29550	713
608	20240119	112300	3775756350	29550	29550	29600	29550	103
609	20240119	112200	3772711700	29600	29600	29600	29600	13
610	20240119	112100	3772326900	29550	29500	29550	29500	586
611	20240119	112000	3755038800	29550	29550	29550	29550	110
612	20240119	111900	3751788300	29550	29600	29600	29550	177
613	20240119	111800	3746557100	29600	29600	29600	29600	16
614	20240119	111700	3746083500	29550	29550	29550	29550	355
615	20240119	111600	3735593250	29550	29550	29550	29500	115
616	20240119	111500	3732197650	29550	29650	29650	29550	514
617	20240119	111400	3717007100	29550	29550	29550	29550	1
618	20240119	111300	3716977550	29600	29600	29600	29600	252
619	20240119	111200	3709518350	29650	29650	29650	29650	5
620	20240119	111100	3709370100	29600	29650	29650	29600	3
621	20240119	111000	3709281250	29650	29650	29650	29650	14
622	20240119	110900	3708866150	29600	29600	29600	29600	526
623	20240119	110800	3693296550	29600	29650	29650	29550	333
624	20240119	110700	3683443200	29650	29600	29650	29600	511
625	20240119	110600	3668316550	29600	29650	29650	29600	11
626	20240119	110500	3667990450	29650	29600	29650	29600	67
627	20240119	110400	3666006700	29600	29600	29600	29550	103
628	20240119	110300	3662960450	29600	29600	29600	29600	153
629	20240119	110200	3658431650	29600	29600	29600	29600	6
630	20240119	110100	3658254050	29600	29600	29600	29600	6
631	20240119	110000	3658076450	29550	29600	29600	29550	798
632	20240119	105900	3634494300	29550	29650	29650	29550	306
633	20240119	105800	3625437750	29600	29600	29600	29600	169
634	20240119	105700	3620435350	29600	29500	29600	29500	134
635	20240119	105600	3616469800	29550	29500	29550	29500	552
636	20240119	105500	3600159800	29500	29550	29550	29500	184
637	20240119	105400	3594727750	29550	29550	29550	29500	540
638	20240119	105300	3578780750	29500	29500	29550	29500	1403
639	20240119	105200	3537391800	29550	29600	29600	29550	823
640	20240119	105100	3513068850	29550	29600	29600	29550	814
641	20240119	105000	3488975950	29600	29600	29600	29550	740
642	20240119	104900	3467093400	29650	29700	29700	29650	510
643	20240119	104800	3451966600	29700	29700	29700	29700	0
644	20240119	104700	3451966600	29700	29700	29700	29650	48
645	20240119	104600	3450542750	29700	29700	29700	29650	95
646	20240119	104500	3447725200	29650	29700	29750	29650	159
647	20240119	104400	3443003300	29750	29750	29750	29750	38
648	20240119	104300	3441872800	29750	29800	29800	29750	175
649	20240119	104200	3436665300	29800	29850	29850	29800	235
650	20240119	104100	3429662250	29800	29800	29850	29800	66
651	20240119	104000	3427694950	29800	29800	29800	29800	180
652	20240119	103900	3422330950	29800	29800	29800	29800	0
653	20240119	103800	3422330950	29800	29850	29850	29800	180
654	20240119	103700	3416958700	29850	29800	29850	29800	56
655	20240119	103600	3415288050	29750	29750	29750	29750	1
656	20240119	103500	3415258300	29800	29850	29850	29750	129
657	20240119	103400	3411413800	29900	29800	29900	29750	495
658	20240119	103300	3396636250	29800	29800	29800	29750	107
659	20240119	103200	3393447750	29800	29800	29800	29750	226
660	20240119	103100	3386714450	29700	29600	29750	29600	737
661	20240119	103000	3364835300	29600	29600	29700	29600	919
662	20240119	102900	3337624400	29600	29500	29600	29500	476
663	20240119	102800	3323547900	29500	29550	29600	29500	716
664	20240119	102700	3302400750	29550	29650	29650	29550	840
665	20240119	102600	3277551950	29650	29650	29650	29600	48
666	20240119	102500	3276129600	29600	29700	29700	29600	1916
667	20240119	102400	3219320400	29700	29700	29750	29700	808
668	20240119	102300	3195322750	29700	29750	29750	29700	732
669	20240119	102200	3173546400	29750	29700	29800	29700	467
670	20240119	102100	3159637800	29750	29800	29800	29750	401
671	20240119	102000	3147698050	29800	29800	29800	29800	280
672	20240119	101900	3139354050	29750	29700	29750	29600	1254
673	20240119	101800	3102148500	29700	29750	29750	29700	666
674	20240119	101700	3082351650	29750	29850	29850	29750	356
675	20240119	101600	3071757750	29850	29800	29850	29800	1401
676	20240119	101500	3029967300	29850	29800	29850	29750	510
677	20240119	101400	3014758400	29800	29800	29800	29800	63
678	20240119	101300	3012881000	29800	29900	29900	29800	1345
679	20240119	101200	2972755750	29900	29850	29900	29850	53
680	20240119	101100	2971173550	29850	29850	29850	29800	589
681	20240119	101000	2953594400	29850	29950	29950	29850	402
682	20240119	100900	2941577150	29950	30000	30000	29900	698
683	20240119	100800	2920646600	30000	30000	30050	30000	214
684	20240119	100700	2914221600	30050	30100	30150	30000	1442
685	20240119	100600	2870838500	30100	30050	30100	30000	1181
686	20240119	100500	2835302300	30050	30000	30050	30000	1298
687	20240119	100400	2796360800	29950	30000	30000	29950	277
688	20240119	100300	2788059100	29950	29950	30000	29950	809
689	20240119	100200	2763827150	29950	30000	30000	29950	656
690	20240119	100100	2744178700	30000	29950	30000	29950	407
691	20240119	100000	2731988500	29950	30000	30000	29950	93
692	20240119	095900	2729199500	30000	29800	30000	29800	679
693	20240119	095800	2708874300	29800	29800	29850	29750	572
694	20240119	095700	2691829250	29800	29850	29850	29750	563
695	20240119	095600	2675049000	29850	29850	29850	29850	637
696	20240119	095500	2656034550	29850	29900	29950	29850	995
697	20240119	095400	2626301200	29900	30000	30000	29900	582
698	20240119	095300	2608876450	30000	30050	30050	29950	478
699	20240119	095200	2594529850	30050	29900	30050	29850	1017
700	20240119	095100	2564073400	29900	29950	30000	29900	1094
701	20240119	095000	2531303500	29900	30000	30000	29850	1558
702	20240119	094900	2484684050	30000	30200	30200	29950	3283
703	20240119	094800	2386023700	30200	30250	30300	30050	6010
704	20240119	094700	2204533900	30250	29800	30300	29800	14188
705	20240119	094600	1777789950	29800	29850	29850	29800	2292
706	20240119	094500	1709441150	29850	29800	29850	29800	2500
707	20240119	094400	1634852350	29750	29600	29750	29600	1102
708	20240119	094300	1602131300	29600	29550	29600	29550	1254
709	20240119	094200	1565041100	29550	29500	29550	29400	1179
710	20240119	094100	1530330000	29500	29500	29500	29450	77
711	20240119	094000	1528061750	29400	29450	29500	29400	419
712	20240119	093900	1515722700	29450	29450	29500	29450	161
713	20240119	093800	1510981100	29450	29450	29500	29400	477
714	20240119	093700	1496935200	29450	29550	29550	29450	1446
715	20240119	093600	1454319300	29550	29600	29600	29550	122
716	20240119	093500	1450713700	29600	29650	29650	29600	490
717	20240119	093400	1436205000	29650	29700	29700	29650	194
718	20240119	093300	1430448350	29650	29650	29700	29650	743
719	20240119	093200	1408401350	29700	29750	29750	29650	792
720	20240119	093100	1384879450	29750	29700	29850	29700	1834
721	20240119	093000	1330264000	29700	29600	29700	29600	2395
722	20240119	092900	1259184900	29600	29550	29600	29500	710
723	20240119	092800	1238185750	29550	29500	29550	29500	372
724	20240119	092700	1227211400	29500	29500	29500	29450	348
725	20240119	092600	1216949350	29500	29500	29550	29500	590
726	20240119	092500	1199544100	29500	29400	29500	29400	354
727	20240119	092400	1189117100	29400	29450	29450	29350	868
728	20240119	092300	1163598400	29450	29550	29550	29450	278
729	20240119	092200	1155400350	29500	29500	29500	29500	639
730	20240119	092100	1136549850	29450	29500	29500	29450	369
731	20240119	092000	1125664550	29450	29400	29450	29400	603
732	20240119	091900	1107922150	29400	29350	29400	29350	331
733	20240119	091800	1098201950	29350	29350	29400	29350	446
734	20240119	091700	1085111800	29350	29350	29350	29300	652
735	20240119	091600	1065998450	29350	29350	29350	29350	914
736	20240119	091500	1039172550	29350	29350	29400	29350	445
737	20240119	091400	1026111450	29400	29450	29500	29350	641
738	20240119	091300	1007261700	29500	29450	29500	29400	462
739	20240119	091200	993656450	29450	29400	29450	29350	449
740	20240119	091100	980467500	29400	29350	29400	29200	2264
741	20240119	091000	914120500	29400	29500	29500	29350	974
742	20240119	090900	885444450	29500	29550	29550	29500	2401
743	20240119	090800	814604150	29550	29550	29600	29500	1232
744	20240119	090700	778202600	29550	29600	29650	29550	687
745	20240119	090600	757881300	29600	29500	29600	29500	691
746	20240119	090500	737451300	29550	29600	29650	29500	1963
747	20240119	090400	679398100	29600	29750	29800	29600	3529
748	20240119	090300	574434350	29750	29750	29850	29750	2479
749	20240119	090200	500588150	29750	29700	29750	29600	1675
750	20240119	090100	450909450	29700	29900	29950	29600	6064
751	20240119	090000	270234650	29950	29750	30050	29650	8877