KissMeData/432430/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	213600	5825708930	9780	9780	9780	9780	8776
3	20240109	213500	5825708930	9780	9780	9780	9780	0
4	20240109	213400	5825708930	9780	9780	9780	9780	0
5	20240109	213300	5825708930	9780	9780	9780	9780	0
6	20240109	213200	5825708930	9780	9780	9780	9780	0
7	20240109	213100	5825708930	9780	9780	9780	9780	0
8	20240109	213000	5825708930	9780	9780	9780	9780	0
9	20240109	212900	5825708930	9780	9780	9780	9780	0
10	20240109	212800	5825708930	9780	9780	9780	9780	0
11	20240109	212700	5825708930	9780	9780	9780	9780	0
12	20240109	212600	5825708930	9780	9780	9780	9780	0
13	20240109	212500	5825708930	9780	9780	9780	9780	0
14	20240109	212400	5825708930	9780	9780	9780	9780	0
15	20240109	212300	5825708930	9780	9780	9780	9780	0
16	20240109	212200	5825708930	9780	9780	9780	9780	0
17	20240109	212100	5825708930	9780	9780	9780	9780	0
18	20240109	212000	5825708930	9780	9780	9780	9780	0
19	20240109	211900	5825708930	9780	9780	9780	9780	0
20	20240109	211800	5825708930	9780	9780	9780	9780	0
21	20240109	211700	5825708930	9780	9780	9780	9780	0
22	20240109	211600	5825708930	9780	9780	9780	9780	0
23	20240109	211500	5825708930	9780	9780	9780	9780	0
24	20240109	211400	5825708930	9780	9780	9780	9780	0
25	20240109	211300	5825708930	9780	9780	9780	9780	0
26	20240109	211200	5825708930	9780	9780	9780	9780	0
27	20240109	211100	5825708930	9780	9780	9780	9780	0
28	20240109	211000	5825708930	9780	9780	9780	9780	0
29	20240109	210900	5825708930	9780	9780	9780	9780	0
30	20240109	210800	5825708930	9780	9780	9780	9780	0
31	20240109	210700	5825708930	9780	9780	9780	9780	0
32	20240109	210600	5825708930	9780	9780	9780	9780	8776
33	20240109	210500	5825708930	9780	9780	9780	9780	0
34	20240109	210400	5825708930	9780	9780	9780	9780	0
35	20240109	210300	5825708930	9780	9780	9780	9780	0
36	20240109	210200	5825708930	9780	9780	9780	9780	0
37	20240109	210100	5825708930	9780	9780	9780	9780	0
38	20240109	210000	5825708930	9780	9780	9780	9780	0
39	20240109	205900	5825708930	9780	9780	9780	9780	0
40	20240109	205800	5825708930	9780	9780	9780	9780	0
41	20240109	205700	5825708930	9780	9780	9780	9780	0
42	20240109	205600	5825708930	9780	9780	9780	9780	0
43	20240109	205500	5825708930	9780	9780	9780	9780	0
44	20240109	205400	5825708930	9780	9780	9780	9780	0
45	20240109	205300	5825708930	9780	9780	9780	9780	0
46	20240109	205200	5825708930	9780	9780	9780	9780	0
47	20240109	205100	5825708930	9780	9780	9780	9780	0
48	20240109	205000	5825708930	9780	9780	9780	9780	0
49	20240109	204900	5825708930	9780	9780	9780	9780	0
50	20240109	204800	5825708930	9780	9780	9780	9780	0
51	20240109	204700	5825708930	9780	9780	9780	9780	0
52	20240109	204600	5825708930	9780	9780	9780	9780	0
53	20240109	204500	5825708930	9780	9780	9780	9780	0
54	20240109	204400	5825708930	9780	9780	9780	9780	0
55	20240109	204300	5825708930	9780	9780	9780	9780	0
56	20240109	204200	5825708930	9780	9780	9780	9780	0
57	20240109	204100	5825708930	9780	9780	9780	9780	0
58	20240109	204000	5825708930	9780	9780	9780	9780	0
59	20240109	203900	5825708930	9780	9780	9780	9780	0
60	20240109	203800	5825708930	9780	9780	9780	9780	0
61	20240109	203700	5825708930	9780	9780	9780	9780	0
62	20240109	203600	5825708930	9780	9780	9780	9780	8776
63	20240109	203500	5825708930	9780	9780	9780	9780	0
64	20240109	203400	5825708930	9780	9780	9780	9780	0
65	20240109	203300	5825708930	9780	9780	9780	9780	0
66	20240109	203200	5825708930	9780	9780	9780	9780	0
67	20240109	203100	5825708930	9780	9780	9780	9780	0
68	20240109	203000	5825708930	9780	9780	9780	9780	0
69	20240109	202900	5825708930	9780	9780	9780	9780	0
70	20240109	202800	5825708930	9780	9780	9780	9780	0
71	20240109	202700	5825708930	9780	9780	9780	9780	0
72	20240109	202600	5825708930	9780	9780	9780	9780	0
73	20240109	202500	5825708930	9780	9780	9780	9780	0
74	20240109	202400	5825708930	9780	9780	9780	9780	0
75	20240109	202300	5825708930	9780	9780	9780	9780	0
76	20240109	202200	5825708930	9780	9780	9780	9780	0
77	20240109	202100	5825708930	9780	9780	9780	9780	0
78	20240109	202000	5825708930	9780	9780	9780	9780	0
79	20240109	201900	5825708930	9780	9780	9780	9780	0
80	20240109	201800	5825708930	9780	9780	9780	9780	0
81	20240109	201700	5825708930	9780	9780	9780	9780	0
82	20240109	201600	5825708930	9780	9780	9780	9780	0
83	20240109	201500	5825708930	9780	9780	9780	9780	0
84	20240109	201400	5825708930	9780	9780	9780	9780	0
85	20240109	201300	5825708930	9780	9780	9780	9780	0
86	20240109	201200	5825708930	9780	9780	9780	9780	0
87	20240109	201100	5825708930	9780	9780	9780	9780	0
88	20240109	201000	5825708930	9780	9780	9780	9780	0
89	20240109	200900	5825708930	9780	9780	9780	9780	0
90	20240109	200800	5825708930	9780	9780	9780	9780	0
91	20240109	200700	5825708930	9780	9780	9780	9780	0
92	20240109	200600	5825708930	9780	9780	9780	9780	8776
93	20240109	200500	5825708930	9780	9780	9780	9780	0
94	20240109	200400	5825708930	9780	9780	9780	9780	0
95	20240109	200300	5825708930	9780	9780	9780	9780	0
96	20240109	200200	5825708930	9780	9780	9780	9780	0
97	20240109	200100	5825708930	9780	9780	9780	9780	0
98	20240109	200000	5825708930	9780	9780	9780	9780	0
99	20240109	195900	5825708930	9780	9780	9780	9780	0
100	20240109	195800	5825708930	9780	9780	9780	9780	0
101	20240109	195700	5825708930	9780	9780	9780	9780	0
102	20240109	195600	5825708930	9780	9780	9780	9780	0
103	20240109	195500	5825708930	9780	9780	9780	9780	0
104	20240109	195400	5825708930	9780	9780	9780	9780	0
105	20240109	195300	5825708930	9780	9780	9780	9780	0
106	20240109	195200	5825708930	9780	9780	9780	9780	0
107	20240109	195100	5825708930	9780	9780	9780	9780	0
108	20240109	195000	5825708930	9780	9780	9780	9780	0
109	20240109	194900	5825708930	9780	9780	9780	9780	0
110	20240109	194800	5825708930	9780	9780	9780	9780	0
111	20240109	194700	5825708930	9780	9780	9780	9780	0
112	20240109	194600	5825708930	9780	9780	9780	9780	0
113	20240109	194500	5825708930	9780	9780	9780	9780	0
114	20240109	194400	5825708930	9780	9780	9780	9780	0
115	20240109	194300	5825708930	9780	9780	9780	9780	0
116	20240109	194200	5825708930	9780	9780	9780	9780	0
117	20240109	194100	5825708930	9780	9780	9780	9780	0
118	20240109	194000	5825708930	9780	9780	9780	9780	0
119	20240109	193900	5825708930	9780	9780	9780	9780	0
120	20240109	193800	5825708930	9780	9780	9780	9780	0
121	20240109	193700	5825708930	9780	9780	9780	9780	0
122	20240109	193600	5825708930	9780	9780	9780	9780	8776
123	20240109	193500	5825708930	9780	9780	9780	9780	0
124	20240109	193400	5825708930	9780	9780	9780	9780	0
125	20240109	193300	5825708930	9780	9780	9780	9780	0
126	20240109	193200	5825708930	9780	9780	9780	9780	0
127	20240109	193100	5825708930	9780	9780	9780	9780	0
128	20240109	193000	5825708930	9780	9780	9780	9780	0
129	20240109	192900	5825708930	9780	9780	9780	9780	0
130	20240109	192800	5825708930	9780	9780	9780	9780	0
131	20240109	192700	5825708930	9780	9780	9780	9780	0
132	20240109	192600	5825708930	9780	9780	9780	9780	0
133	20240109	192500	5825708930	9780	9780	9780	9780	0
134	20240109	192400	5825708930	9780	9780	9780	9780	0
135	20240109	192300	5825708930	9780	9780	9780	9780	0
136	20240109	192200	5825708930	9780	9780	9780	9780	0
137	20240109	192100	5825708930	9780	9780	9780	9780	0
138	20240109	192000	5825708930	9780	9780	9780	9780	0
139	20240109	191900	5825708930	9780	9780	9780	9780	0
140	20240109	191800	5825708930	9780	9780	9780	9780	0
141	20240109	191700	5825708930	9780	9780	9780	9780	0
142	20240109	191600	5825708930	9780	9780	9780	9780	0
143	20240109	191500	5825708930	9780	9780	9780	9780	0
144	20240109	191400	5825708930	9780	9780	9780	9780	0
145	20240109	191300	5825708930	9780	9780	9780	9780	0
146	20240109	191200	5825708930	9780	9780	9780	9780	0
147	20240109	191100	5825708930	9780	9780	9780	9780	0
148	20240109	191000	5825708930	9780	9780	9780	9780	0
149	20240109	190900	5825708930	9780	9780	9780	9780	0
150	20240109	190800	5825708930	9780	9780	9780	9780	0
151	20240109	190700	5825708930	9780	9780	9780	9780	0
152	20240109	190600	5825708930	9780	9780	9780	9780	8776
153	20240109	190500	5825708930	9780	9780	9780	9780	0
154	20240109	190400	5825708930	9780	9780	9780	9780	0
155	20240109	190300	5825708930	9780	9780	9780	9780	0
156	20240109	190200	5825708930	9780	9780	9780	9780	0
157	20240109	190100	5825708930	9780	9780	9780	9780	0
158	20240109	190000	5825708930	9780	9780	9780	9780	0
159	20240109	185900	5825708930	9780	9780	9780	9780	0
160	20240109	185800	5825708930	9780	9780	9780	9780	0
161	20240109	185700	5825708930	9780	9780	9780	9780	0
162	20240109	185600	5825708930	9780	9780	9780	9780	0
163	20240109	185500	5825708930	9780	9780	9780	9780	0
164	20240109	185400	5825708930	9780	9780	9780	9780	0
165	20240109	185300	5825708930	9780	9780	9780	9780	0
166	20240109	185200	5825708930	9780	9780	9780	9780	0
167	20240109	185100	5825708930	9780	9780	9780	9780	0
168	20240109	185000	5825708930	9780	9780	9780	9780	0
169	20240109	184900	5825708930	9780	9780	9780	9780	0
170	20240109	184800	5825708930	9780	9780	9780	9780	0
171	20240109	184700	5825708930	9780	9780	9780	9780	0
172	20240109	184600	5825708930	9780	9780	9780	9780	0
173	20240109	184500	5825708930	9780	9780	9780	9780	0
174	20240109	184400	5825708930	9780	9780	9780	9780	0
175	20240109	184300	5825708930	9780	9780	9780	9780	0
176	20240109	184200	5825708930	9780	9780	9780	9780	0
177	20240109	184100	5825708930	9780	9780	9780	9780	0
178	20240109	184000	5825708930	9780	9780	9780	9780	0
179	20240109	183900	5825708930	9780	9780	9780	9780	0
180	20240109	183800	5825708930	9780	9780	9780	9780	0
181	20240109	183700	5825708930	9780	9780	9780	9780	0
182	20240109	183600	5825708930	9780	9780	9780	9780	8776
183	20240109	183500	5825708930	9780	9780	9780	9780	0
184	20240109	183400	5825708930	9780	9780	9780	9780	0
185	20240109	183300	5825708930	9780	9780	9780	9780	0
186	20240109	183200	5825708930	9780	9780	9780	9780	0
187	20240109	183100	5825708930	9780	9780	9780	9780	0
188	20240109	183000	5825708930	9780	9780	9780	9780	0
189	20240109	182900	5825708930	9780	9780	9780	9780	0
190	20240109	182800	5825708930	9780	9780	9780	9780	0
191	20240109	182700	5825708930	9780	9780	9780	9780	0
192	20240109	182600	5825708930	9780	9780	9780	9780	0
193	20240109	182500	5825708930	9780	9780	9780	9780	0
194	20240109	182400	5825708930	9780	9780	9780	9780	0
195	20240109	182300	5825708930	9780	9780	9780	9780	0
196	20240109	182200	5825708930	9780	9780	9780	9780	0
197	20240109	182100	5825708930	9780	9780	9780	9780	0
198	20240109	182000	5825708930	9780	9780	9780	9780	0
199	20240109	181900	5825708930	9780	9780	9780	9780	0
200	20240109	181800	5825708930	9780	9780	9780	9780	0
201	20240109	181700	5825708930	9780	9780	9780	9780	0
202	20240109	181600	5825708930	9780	9780	9780	9780	0
203	20240109	181500	5825708930	9780	9780	9780	9780	0
204	20240109	181400	5825708930	9780	9780	9780	9780	0
205	20240109	181300	5825708930	9780	9780	9780	9780	0
206	20240109	181200	5825708930	9780	9780	9780	9780	0
207	20240109	181100	5825708930	9780	9780	9780	9780	0
208	20240109	181000	5825708930	9780	9780	9780	9780	0
209	20240109	180900	5825708930	9780	9780	9780	9780	0
210	20240109	180800	5825708930	9780	9780	9780	9780	0
211	20240109	180700	5825708930	9780	9780	9780	9780	0
212	20240109	180600	5825708930	9780	9780	9780	9780	8776
213	20240109	180500	5825708930	9780	9780	9780	9780	0
214	20240109	180400	5825708930	9780	9780	9780	9780	0
215	20240109	180300	5825708930	9780	9780	9780	9780	0
216	20240109	180200	5825708930	9780	9780	9780	9780	0
217	20240109	180100	5825708930	9780	9780	9780	9780	0
218	20240109	180000	5825708930	9780	9780	9780	9780	0
219	20240109	175900	5825708930	9780	9780	9780	9780	0
220	20240109	175800	5825708930	9780	9780	9780	9780	0
221	20240109	175700	5825708930	9780	9780	9780	9780	0
222	20240109	175600	5825708930	9780	9780	9780	9780	0
223	20240109	175500	5825708930	9780	9780	9780	9780	0
224	20240109	175400	5825708930	9780	9780	9780	9780	0
225	20240109	175300	5825708930	9780	9780	9780	9780	0
226	20240109	175200	5825708930	9780	9780	9780	9780	0
227	20240109	175100	5825708930	9780	9780	9780	9780	0
228	20240109	175000	5825708930	9780	9780	9780	9780	0
229	20240109	174900	5825708930	9780	9780	9780	9780	0
230	20240109	174800	5825708930	9780	9780	9780	9780	0
231	20240109	174700	5825708930	9780	9780	9780	9780	0
232	20240109	174600	5825708930	9780	9780	9780	9780	0
233	20240109	174500	5825708930	9780	9780	9780	9780	0
234	20240109	174400	5825708930	9780	9780	9780	9780	0
235	20240109	174300	5825708930	9780	9780	9780	9780	0
236	20240109	174200	5825708930	9780	9780	9780	9780	0
237	20240109	174100	5825708930	9780	9780	9780	9780	0
238	20240109	174000	5825708930	9780	9780	9780	9780	0
239	20240109	173900	5825708930	9780	9780	9780	9780	0
240	20240109	173800	5825708930	9780	9780	9780	9780	0
241	20240109	173700	5825708930	9780	9780	9780	9780	0
242	20240109	173600	5825708930	9780	9780	9780	9780	8776
243	20240109	173500	5825708930	9780	9780	9780	9780	0
244	20240109	173400	5825708930	9780	9780	9780	9780	0
245	20240109	173300	5825708930	9780	9780	9780	9780	0
246	20240109	173200	5825708930	9780	9780	9780	9780	0
247	20240109	173100	5825708930	9780	9780	9780	9780	0
248	20240109	173000	5825708930	9780	9780	9780	9780	0
249	20240109	172900	5825708930	9780	9780	9780	9780	0
250	20240109	172800	5825708930	9780	9780	9780	9780	0
251	20240109	172700	5825708930	9780	9780	9780	9780	0
252	20240109	172600	5825708930	9780	9780	9780	9780	0
253	20240109	172500	5825708930	9780	9780	9780	9780	0
254	20240109	172400	5825708930	9780	9780	9780	9780	0
255	20240109	172300	5825708930	9780	9780	9780	9780	0
256	20240109	172200	5825708930	9780	9780	9780	9780	0
257	20240109	172100	5825708930	9780	9780	9780	9780	0
258	20240109	172000	5825708930	9780	9780	9780	9780	0
259	20240109	171900	5825708930	9780	9780	9780	9780	0
260	20240109	171800	5825708930	9780	9780	9780	9780	0
261	20240109	171700	5825708930	9780	9780	9780	9780	0
262	20240109	171600	5825708930	9780	9780	9780	9780	0
263	20240109	171500	5825708930	9780	9780	9780	9780	0
264	20240109	171400	5825708930	9780	9780	9780	9780	0
265	20240109	171300	5825708930	9780	9780	9780	9780	0
266	20240109	171200	5825708930	9780	9780	9780	9780	0
267	20240109	171100	5825708930	9780	9780	9780	9780	0
268	20240109	171000	5825708930	9780	9780	9780	9780	0
269	20240109	170900	5825708930	9780	9780	9780	9780	0
270	20240109	170800	5825708930	9780	9780	9780	9780	0
271	20240109	170700	5825708930	9780	9780	9780	9780	0
272	20240109	170600	5825708930	9780	9780	9780	9780	8776
273	20240109	170500	5825708930	9780	9780	9780	9780	0
274	20240109	170400	5825708930	9780	9780	9780	9780	0
275	20240109	170300	5825708930	9780	9780	9780	9780	0
276	20240109	170200	5825708930	9780	9780	9780	9780	0
277	20240109	170100	5825708930	9780	9780	9780	9780	0
278	20240109	170000	5825708930	9780	9780	9780	9780	0
279	20240109	165900	5825708930	9780	9780	9780	9780	0
280	20240109	165800	5825708930	9780	9780	9780	9780	0
281	20240109	165700	5825708930	9780	9780	9780	9780	0
282	20240109	165600	5825708930	9780	9780	9780	9780	0
283	20240109	165500	5825708930	9780	9780	9780	9780	0
284	20240109	165400	5825708930	9780	9780	9780	9780	0
285	20240109	165300	5825708930	9780	9780	9780	9780	0
286	20240109	165200	5825708930	9780	9780	9780	9780	0
287	20240109	165100	5825708930	9780	9780	9780	9780	0
288	20240109	165000	5825708930	9780	9780	9780	9780	0
289	20240109	164900	5825708930	9780	9780	9780	9780	0
290	20240109	164800	5825708930	9780	9780	9780	9780	0
291	20240109	164700	5825708930	9780	9780	9780	9780	0
292	20240109	164600	5825708930	9780	9780	9780	9780	0
293	20240109	164500	5825708930	9780	9780	9780	9780	0
294	20240109	164400	5825708930	9780	9780	9780	9780	0
295	20240109	164300	5825708930	9780	9780	9780	9780	0
296	20240109	164200	5825708930	9780	9780	9780	9780	0
297	20240109	164100	5825708930	9780	9780	9780	9780	0
298	20240109	164000	5825708930	9780	9780	9780	9780	0
299	20240109	163900	5825708930	9780	9780	9780	9780	0
300	20240109	163800	5825708930	9780	9780	9780	9780	0
301	20240109	163700	5825708930	9780	9780	9780	9780	0
302	20240109	163600	5825708930	9780	9780	9780	9780	8776
303	20240109	163500	5825708930	9780	9780	9780	9780	0
304	20240109	163400	5825708930	9780	9780	9780	9780	0
305	20240109	163300	5825708930	9780	9780	9780	9780	0
306	20240109	163200	5825708930	9780	9780	9780	9780	0
307	20240109	163100	5825708930	9780	9780	9780	9780	0
308	20240109	163000	5825708930	9780	9780	9780	9780	0
309	20240109	162900	5825708930	9780	9780	9780	9780	0
310	20240109	162800	5825708930	9780	9780	9780	9780	0
311	20240109	162700	5825708930	9780	9780	9780	9780	0
312	20240109	162600	5825708930	9780	9780	9780	9780	0
313	20240109	162500	5825708930	9780	9780	9780	9780	0
314	20240109	162400	5825708930	9780	9780	9780	9780	0
315	20240109	162300	5825708930	9780	9780	9780	9780	0
316	20240109	162200	5825708930	9780	9780	9780	9780	0
317	20240109	162100	5825708930	9780	9780	9780	9780	0
318	20240109	162000	5825708930	9780	9780	9780	9780	0
319	20240109	161900	5825708930	9780	9780	9780	9780	0
320	20240109	161800	5825708930	9780	9780	9780	9780	0
321	20240109	161700	5825708930	9780	9780	9780	9780	0
322	20240109	161600	5825708930	9780	9780	9780	9780	0
323	20240109	161500	5825708930	9780	9780	9780	9780	0
324	20240109	161400	5825708930	9780	9780	9780	9780	0
325	20240109	161300	5825708930	9780	9780	9780	9780	0
326	20240109	161200	5825708930	9780	9780	9780	9780	0
327	20240109	161100	5825708930	9780	9780	9780	9780	0
328	20240109	161000	5825708930	9780	9780	9780	9780	0
329	20240109	160900	5825708930	9780	9780	9780	9780	0
330	20240109	160800	5825708930	9780	9780	9780	9780	0
331	20240109	160700	5825708930	9780	9780	9780	9780	0
332	20240109	160600	5825708930	9780	9780	9780	9780	8776
333	20240109	160500	5825708930	9780	9780	9780	9780	0
334	20240109	160400	5825708930	9780	9780	9780	9780	0
335	20240109	160300	5825708930	9780	9780	9780	9780	0
336	20240109	160200	5825708930	9780	9780	9780	9780	0
337	20240109	160100	5825708930	9780	9780	9780	9780	0
338	20240109	160000	5825708930	9780	9780	9780	9780	0
339	20240109	155900	5825708930	9780	9780	9780	9780	0
340	20240109	155800	5825708930	9780	9780	9780	9780	0
341	20240109	155700	5825708930	9780	9780	9780	9780	0
342	20240109	155600	5825708930	9780	9780	9780	9780	0
343	20240109	155500	5825708930	9780	9780	9780	9780	0
344	20240109	155400	5825708930	9780	9780	9780	9780	0
345	20240109	155300	5825708930	9780	9780	9780	9780	0
346	20240109	155200	5825708930	9780	9780	9780	9780	0
347	20240109	155100	5825708930	9780	9780	9780	9780	0
348	20240109	155000	5825708930	9780	9780	9780	9780	0
349	20240109	154900	5825708930	9780	9780	9780	9780	0
350	20240109	154800	5825708930	9780	9780	9780	9780	0
351	20240109	154700	5825708930	9780	9780	9780	9780	0
352	20240109	154600	5825708930	9780	9780	9780	9780	0
353	20240109	154500	5825708930	9780	9780	9780	9780	0
354	20240109	154400	5825708930	9780	9780	9780	9780	0
355	20240109	154300	5825708930	9780	9780	9780	9780	0
356	20240109	154200	5825708930	9780	9780	9780	9780	0
357	20240109	154100	5825708930	9780	9780	9780	9780	0
358	20240109	154000	5825708930	9780	9780	9780	9780	0
359	20240109	153900	5825708930	9780	9780	9780	9780	0
360	20240109	153800	5825708930	9780	9780	9780	9780	0
361	20240109	153700	5825708930	9780	9780	9780	9780	0
362	20240109	153600	5825708930	9780	9780	9780	9780	8776
363	20240109	153500	5825708930	9780	9780	9780	9780	0
364	20240109	153400	5825708930	9780	9780	9780	9780	0
365	20240109	153300	5825708930	9780	9780	9780	9780	0
366	20240109	153200	5825708930	9780	9780	9780	9780	0
367	20240109	153100	5825708930	9780	9780	9780	9780	0
368	20240109	153000	5825708930	9780	9780	9780	9780	8776
369	20240109	152900	5739879650	9830	9830	9830	9830	0
370	20240109	152800	5739879650	9830	9830	9830	9830	0
371	20240109	152700	5739879650	9830	9830	9830	9830	0
372	20240109	152600	5739879650	9830	9830	9830	9830	0
373	20240109	152500	5739879650	9830	9830	9830	9830	0
374	20240109	152400	5739879650	9830	9830	9830	9830	0
375	20240109	152300	5739879650	9830	9830	9830	9830	0
376	20240109	152200	5739879650	9830	9830	9830	9830	0
377	20240109	152100	5739879650	9830	9830	9830	9830	0
378	20240109	152000	5739879650	9830	9830	9830	9830	0
379	20240109	151900	5739879650	9830	9840	9840	9830	729
380	20240109	151800	5732709600	9840	9820	9860	9810	2129
381	20240109	151700	5711769270	9820	9830	9830	9820	1963
382	20240109	151600	5692477980	9840	9850	9850	9830	2669
383	20240109	151500	5666220020	9850	9830	9850	9830	2312
384	20240109	151400	5643475830	9840	9820	9840	9820	1761
385	20240109	151300	5626172960	9800	9810	9820	9800	555
386	20240109	151200	5620726880	9800	9790	9800	9790	689
387	20240109	151100	5613976940	9800	9800	9800	9790	1042
388	20240109	151000	5603765640	9790	9800	9800	9790	4331
389	20240109	150900	5561322910	9800	9800	9810	9800	367
390	20240109	150800	5557725750	9800	9780	9800	9780	978
391	20240109	150700	5548145730	9780	9800	9800	9780	403
392	20240109	150600	5544200340	9780	9790	9790	9780	434
393	20240109	150500	5539954470	9790	9800	9800	9790	135
394	20240109	150400	5538632610	9800	9790	9800	9790	261
395	20240109	150300	5536076470	9790	9790	9800	9790	137
396	20240109	150200	5534735110	9800	9790	9800	9790	2243
397	20240109	150100	5512759110	9800	9780	9800	9780	1064
398	20240109	150000	5502352990	9810	9770	9810	9770	861
399	20240109	145900	5493915720	9800	9780	9800	9780	133
400	20240109	145800	5492613180	9800	9770	9800	9770	65
401	20240109	145700	5491977920	9800	9770	9800	9760	1063
402	20240109	145600	5481591640	9770	9750	9770	9750	1004
403	20240109	145500	5471794090	9750	9760	9760	9750	367
404	20240109	145400	5468212600	9770	9770	9770	9760	116
405	20240109	145300	5467080180	9770	9760	9770	9760	232
406	20240109	145200	5464815830	9760	9770	9770	9760	799
407	20240109	145100	5457016580	9760	9760	9770	9760	173
408	20240109	145000	5455327420	9770	9770	9770	9760	252
409	20240109	144900	5452866330	9760	9760	9760	9760	685
410	20240109	144800	5446180730	9770	9790	9810	9770	9362
411	20240109	144700	5354672600	9790	9790	9810	9780	307
412	20240109	144600	5351668490	9790	9790	9790	9790	902
413	20240109	144500	5342837910	9810	9820	9820	9790	49
414	20240109	144400	5342358130	9790	9800	9820	9790	304
415	20240109	144300	5339381870	9820	9790	9820	9790	354
416	20240109	144200	5335913480	9820	9790	9820	9790	479
417	20240109	144100	5331219630	9800	9800	9800	9790	55
418	20240109	144000	5330681050	9790	9800	9800	9790	218
419	20240109	143900	5328546050	9790	9790	9800	9790	446
420	20240109	143800	5324179600	9800	9800	9800	9790	1225
421	20240109	143700	5312180840	9800	9820	9820	9800	605
422	20240109	143600	5306243600	9830	9810	9830	9810	97
423	20240109	143500	5305291570	9830	9830	9830	9800	44
424	20240109	143400	5304860310	9800	9810	9840	9800	113
425	20240109	143300	5303752720	9810	9800	9810	9790	728
426	20240109	143200	5296618320	9800	9820	9840	9800	422
427	20240109	143100	5292478470	9820	9820	9840	9820	1104
428	20240109	143000	5281637170	9840	9820	9840	9810	292
429	20240109	142900	5278770120	9810	9820	9820	9810	596
430	20240109	142800	5272921200	9840	9820	9840	9820	45
431	20240109	142700	5272479260	9840	9810	9840	9810	123
432	20240109	142600	5271272170	9810	9800	9820	9800	1121
433	20240109	142500	5260267250	9800	9800	9800	9800	45
434	20240109	142400	5259826250	9800	9800	9800	9800	85
435	20240109	142300	5258993250	9810	9810	9810	9800	314
436	20240109	142200	5255913340	9820	9840	9840	9800	1665
437	20240109	142100	5239563870	9880	9840	9880	9840	84
438	20240109	142000	5238735670	9840	9870	9870	9840	868
439	20240109	141900	5230179720	9870	9860	9870	9860	1040
440	20240109	141800	5219916820	9860	9870	9870	9860	103
441	20240109	141700	5218900640	9870	9870	9870	9870	296
442	20240109	141600	5215979120	9870	9870	9870	9870	129
443	20240109	141500	5214705890	9880	9870	9880	9870	35
444	20240109	141400	5214360310	9880	9870	9890	9860	1285
445	20240109	141300	5201663620	9870	9870	9870	9870	50
446	20240109	141200	5201170120	9860	9860	9860	9860	682
447	20240109	141100	5194445600	9880	9880	9880	9870	1322
448	20240109	141000	5181384840	9880	9860	9880	9860	1062
449	20240109	140900	5170897810	9860	9860	9860	9860	173
450	20240109	140800	5169192030	9850	9830	9850	9830	232
451	20240109	140700	5166911270	9830	9820	9880	9820	1606
452	20240109	140600	5151091250	9820	9780	9820	9780	2010
453	20240109	140500	5131379850	9780	9820	9820	9780	728
454	20240109	140400	5124251440	9820	9820	9820	9820	348
455	20240109	140300	5120834080	9820	9820	9820	9820	301
456	20240109	140200	5117878260	9820	9820	9820	9820	203
457	20240109	140100	5115884800	9770	9820	9820	9770	3929
458	20240109	140000	5077428990	9820	9820	9830	9800	1179
459	20240109	135900	5065854850	9820	9830	9830	9810	307
460	20240109	135800	5062842530	9830	9830	9830	9820	790
461	20240109	135700	5055084650	9830	9830	9830	9830	0
462	20240109	135600	5055084650	9830	9820	9830	9820	563
463	20240109	135500	5049551810	9820	9810	9820	9780	1231
464	20240109	135400	5037476080	9800	9800	9800	9800	1164
465	20240109	135300	5026068880	9800	9800	9800	9790	125
466	20240109	135200	5024843950	9800	9800	9800	9800	330
467	20240109	135100	5021609950	9800	9810	9810	9800	402
468	20240109	135000	5017667270	9810	9800	9810	9800	101
469	20240109	134900	5016677180	9810	9810	9810	9810	349
470	20240109	134800	5013253490	9820	9820	9820	9820	26
471	20240109	134700	5012998170	9820	9820	9820	9820	124
472	20240109	134600	5011780490	9800	9800	9800	9800	42
473	20240109	134500	5011368890	9800	9780	9800	9770	520
474	20240109	134400	5006283450	9780	9780	9780	9770	1045
475	20240109	134300	4996063360	9780	9810	9810	9770	2624
476	20240109	134200	4970392540	9810	9810	9810	9790	178
477	20240109	134100	4968649560	9810	9830	9830	9790	510
478	20240109	134000	4963653200	9810	9810	9810	9810	30
479	20240109	133900	4963358900	9820	9820	9820	9820	17
480	20240109	133800	4963191960	9820	9820	9830	9820	229
481	20240109	133700	4960942900	9830	9820	9840	9800	306
482	20240109	133600	4957936370	9810	9820	9820	9810	205
483	20240109	133500	4955924260	9820	9820	9840	9820	1060
484	20240109	133400	4945511830	9820	9810	9820	9810	72
485	20240109	133300	4944805380	9810	9820	9820	9810	25
486	20240109	133200	4944560000	9790	9820	9820	9790	210
487	20240109	133100	4942499430	9820	9820	9820	9780	590
488	20240109	133000	4936724370	9820	9780	9820	9780	196
489	20240109	132900	4934807050	9780	9790	9820	9780	762
490	20240109	132800	4927348190	9790	9780	9820	9780	132
491	20240109	132700	4926057080	9780	9790	9790	9780	195
492	20240109	132600	4924148040	9790	9790	9790	9780	762
493	20240109	132500	4916688580	9790	9800	9800	9790	2894
494	20240109	132400	4888342770	9810	9810	9810	9810	1196
495	20240109	132300	4876610010	9820	9820	9820	9810	2310
496	20240109	132200	4853928910	9820	9840	9860	9820	500
497	20240109	132100	4849014790	9840	9830	9840	9820	604
498	20240109	132000	4843082790	9820	9840	9840	9820	806
499	20240109	131900	4835160710	9840	9840	9840	9840	1126
500	20240109	131800	4824080870	9840	9840	9840	9840	0
501	20240109	131700	4824080870	9840	9850	9850	9840	427
502	20240109	131600	4819878390	9840	9870	9870	9840	41
503	20240109	131500	4819473750	9840	9840	9870	9840	382
504	20240109	131400	4815706560	9840	9830	9840	9830	41
505	20240109	131300	4815303520	9840	9840	9840	9840	0
506	20240109	131200	4815303520	9840	9860	9870	9830	645
507	20240109	131100	4808944620	9860	9860	9880	9860	74
508	20240109	131000	4808214740	9880	9880	9880	9860	601
509	20240109	130900	4802287650	9870	9870	9880	9870	155
510	20240109	130800	4800757700	9870	9880	9880	9870	44
511	20240109	130700	4800323340	9880	9870	9880	9860	867
512	20240109	130600	4791762290	9870	9880	9880	9860	965
513	20240109	130500	4782242540	9880	9860	9880	9860	352
514	20240109	130400	4778770760	9860	9850	9860	9850	176
515	20240109	130300	4777035770	9850	9820	9850	9820	1287
516	20240109	130200	4764363330	9840	9840	9840	9840	63
517	20240109	130100	4763743410	9840	9840	9850	9780	137
518	20240109	130000	4762399320	9840	9790	9840	9790	1996
519	20240109	125900	4742788850	9810	9790	9810	9790	669
520	20240109	125800	4736233710	9810	9810	9810	9810	200
521	20240109	125700	4734271710	9810	9800	9810	9800	2
522	20240109	125600	4734252100	9800	9800	9810	9800	548
523	20240109	125500	4728881690	9800	9810	9810	9800	3509
524	20240109	125400	4694480580	9820	9820	9820	9810	608
525	20240109	125300	4688511020	9820	9820	9830	9820	396
526	20240109	125200	4684622290	9830	9820	9830	9820	2523
527	20240109	125100	4659837710	9810	9820	9820	9810	320
528	20240109	125000	4656698310	9820	9790	9820	9770	1088
529	20240109	124900	4646045600	9800	9810	9810	9780	1055
530	20240109	124800	4635726590	9800	9800	9800	9800	135
531	20240109	124700	4634403590	9820	9790	9820	9780	192
532	20240109	124600	4632523080	9780	9790	9790	9780	80
533	20240109	124500	4631740580	9790	9780	9790	9780	30
534	20240109	124400	4631447130	9800	9780	9800	9770	1316
535	20240109	124300	4618578000	9780	9780	9780	9780	102
536	20240109	124200	4617580440	9770	9770	9770	9770	581
537	20240109	124100	4611904070	9780	9780	9780	9770	94
538	20240109	124000	4610985030	9780	9780	9780	9780	227
539	20240109	123900	4608764970	9780	9780	9780	9780	305
540	20240109	123800	4605782070	9780	9780	9780	9780	23
541	20240109	123700	4605557130	9800	9790	9800	9780	290
542	20240109	123600	4602717440	9790	9770	9800	9770	892
543	20240109	123500	4593982400	9770	9780	9780	9770	248
544	20240109	123400	4591557600	9780	9790	9790	9780	681
545	20240109	123300	4584893140	9790	9790	9790	9790	101
546	20240109	123200	4583904350	9800	9800	9800	9800	10
547	20240109	123100	4583806350	9800	9820	9830	9800	503
548	20240109	123000	4578866890	9820	9820	9820	9790	206
549	20240109	122900	4576846970	9820	9820	9820	9820	266
550	20240109	122800	4574234850	9830	9830	9830	9790	10
551	20240109	122700	4574136830	9790	9800	9830	9790	1822
552	20240109	122600	4556271150	9800	9810	9810	9790	3340
553	20240109	122500	4523523140	9840	9800	9840	9800	335
554	20240109	122400	4520236770	9810	9840	9840	9810	2
555	20240109	122300	4520217120	9840	9810	9840	9800	764
556	20240109	122200	4512723460	9840	9810	9840	9810	1163
557	20240109	122100	4501295110	9830	9850	9850	9820	1005
558	20240109	122000	4491418550	9820	9810	9850	9800	375
559	20240109	121900	4487739280	9850	9810	9850	9810	302
560	20240109	121800	4484772860	9810	9810	9810	9810	74
561	20240109	121700	4484046920	9810	9820	9820	9810	97
562	20240109	121600	4483095330	9810	9810	9810	9810	138
563	20240109	121500	4481741550	9820	9820	9820	9810	209
564	20240109	121400	4479689240	9820	9800	9820	9800	617
565	20240109	121300	4473636780	9800	9820	9820	9800	868
566	20240109	121200	4465126030	9820	9780	9820	9770	1686
567	20240109	121100	4448604820	9780	9770	9780	9770	77
568	20240109	121000	4447852470	9770	9750	9770	9750	192
569	20240109	120900	4445977340	9740	9750	9760	9740	241
570	20240109	120800	4443626750	9760	9740	9760	9740	2
571	20240109	120700	4443607250	9730	9760	9770	9730	433
572	20240109	120600	4439387970	9760	9740	9760	9730	209
573	20240109	120500	4437352540	9740	9710	9740	9710	2018
574	20240109	120400	4417737970	9720	9720	9720	9710	899
575	20240109	120300	4409007950	9720	9720	9740	9720	3134
576	20240109	120200	4378543290	9730	9750	9750	9730	2493
577	20240109	120100	4354285300	9740	9750	9750	9740	1939
578	20240109	120000	4335394820	9750	9770	9770	9750	930
579	20240109	115900	4326322680	9760	9770	9780	9760	842
580	20240109	115800	4318096170	9780	9790	9790	9780	332
581	20240109	115700	4314848610	9780	9780	9780	9780	101
582	20240109	115600	4313860830	9780	9810	9810	9780	284
583	20240109	115500	4311079200	9810	9810	9810	9810	192
584	20240109	115400	4309195680	9820	9800	9820	9800	53
585	20240109	115300	4308675550	9800	9780	9800	9780	114
586	20240109	115200	4307560600	9800	9800	9800	9800	7
587	20240109	115100	4307492000	9800	9780	9800	9750	3957
588	20240109	115000	4268877460	9800	9800	9800	9780	2438
589	20240109	114900	4244993330	9800	9790	9800	9790	100
590	20240109	114800	4244014320	9790	9770	9800	9770	115
591	20240109	114700	4242890510	9800	9770	9800	9760	5632
592	20240109	114600	4187866110	9770	9780	9780	9770	47
593	20240109	114500	4187406720	9780	9800	9800	9770	1191
594	20240109	114400	4175755520	9800	9800	9800	9800	330
595	20240109	114300	4172521520	9820	9790	9820	9790	807
596	20240109	114200	4164614120	9790	9800	9810	9790	281
597	20240109	114100	4161861790	9850	9770	9860	9770	4533
598	20240109	114000	4117512790	9760	9780	9780	9760	728
599	20240109	113900	4110402870	9770	9800	9800	9770	1855
600	20240109	113800	4092255500	9800	9810	9810	9800	1617
601	20240109	113700	4076404670	9810	9850	9850	9810	5393
602	20240109	113600	4023415600	9840	9870	9870	9840	6740
603	20240109	113500	3956976810	9870	9870	9880	9870	655
604	20240109	113400	3950511830	9880	9890	9890	9870	2317
605	20240109	113300	3927623480	9890	9900	9900	9890	111
606	20240109	113200	3926524680	9900	9900	9900	9900	2
607	20240109	113100	3926504880	9900	9900	9900	9900	52
608	20240109	113000	3925990080	9900	9900	9900	9880	62
609	20240109	112900	3925376700	9900	9890	9900	9890	785
610	20240109	112800	3917613040	9880	9880	9880	9880	307
611	20240109	112700	3914579880	9880	9880	9880	9880	403
612	20240109	112600	3910598240	9880	9890	9890	9880	333
613	20240109	112500	3907306120	9880	9880	9880	9880	815
614	20240109	112400	3899253920	9880	9890	9900	9880	3238
615	20240109	112300	3867237420	9900	9900	9900	9890	2604
616	20240109	112200	3841480810	9890	9910	9910	9890	8276
617	20240109	112100	3759552120	9930	9910	9930	9910	414
618	20240109	112000	3755444380	9930	9910	9930	9910	86
619	20240109	111900	3754592100	9930	9930	9930	9930	5
620	20240109	111800	3754542450	9930	9930	9930	9910	1491
621	20240109	111700	3739766530	9920	9930	9950	9920	3391
622	20240109	111600	3706108300	9950	9950	9950	9950	20
623	20240109	111500	3705909300	9930	9930	9950	9930	57
624	20240109	111400	3705342890	9950	9950	9950	9930	560
625	20240109	111300	3699779480	9940	9950	9950	9930	537
626	20240109	111200	3694441380	9950	9950	9950	9940	967
627	20240109	111100	3684825780	9950	9920	9950	9920	1374
628	20240109	111000	3671168480	9940	9940	9940	9940	4
629	20240109	110900	3671128720	9940	9940	9940	9940	20
630	20240109	110800	3670929920	9940	9920	9940	9910	106
631	20240109	110700	3669878400	9930	9930	9940	9930	136
632	20240109	110600	3668527910	9930	9900	9930	9900	560
633	20240109	110500	3662983610	9910	9910	9930	9900	1327
634	20240109	110400	3649834730	9930	9900	9930	9900	174
635	20240109	110300	3648107160	9930	9900	9930	9900	299
636	20240109	110200	3645145590	9930	9910	9930	9910	500
637	20240109	110100	3640188510	9940	9940	9940	9910	511
638	20240109	110000	3635119220	9920	9920	9920	9920	70
639	20240109	105900	3634424820	9940	9930	9940	9920	115
640	20240109	105800	3633282770	9940	9940	9940	9920	1515
641	20240109	105700	3618253640	9920	9920	9940	9920	684
642	20240109	105600	3611465090	9920	9910	9920	9900	1002
643	20240109	105500	3601535770	9910	9900	9910	9900	1294
644	20240109	105400	3588721770	9910	9940	9940	9910	2892
645	20240109	105300	3560044020	9940	9930	9940	9930	39
646	20240109	105200	3559656530	9930	9930	9930	9930	5
647	20240109	105100	3559606880	9930	9940	9940	9930	539
648	20240109	105000	3554253230	9950	9960	9970	9950	587
649	20240109	104900	3548407820	9960	9960	9960	9960	300
650	20240109	104800	3545419820	9960	9920	9960	9920	34
651	20240109	104700	3545082300	9960	9920	9960	9920	1323
652	20240109	104600	3531950340	9920	9920	9930	9920	1866
653	20240109	104500	3513435650	9930	9940	9940	9930	2552
654	20240109	104400	3488094240	9930	9960	9960	9930	304
655	20240109	104300	3485073950	9970	9970	9970	9950	128
656	20240109	104200	3483798300	9930	9970	9980	9930	690
657	20240109	104100	3476937160	9940	9960	9960	9930	566
658	20240109	104000	3471303780	9960	9940	9960	9930	13
659	20240109	103900	3471174530	9940	9950	9950	9940	340
660	20240109	103800	3467792030	9960	9920	9970	9910	1094
661	20240109	103700	3456945950	9920	9940	9940	9920	1322
662	20240109	103600	3443823940	9940	9940	9940	9940	99
663	20240109	103500	3442839880	9930	9950	9950	9920	859
664	20240109	103400	3434306060	9960	10000	10000	9950	4148
665	20240109	103300	3392947780	10000	10020	10040	10000	414
666	20240109	103200	3388802480	10050	10050	10050	10000	1001
667	20240109	103100	3378772520	10050	10050	10050	10010	2090
668	20240109	103000	3357807750	10050	10050	10080	10050	10685
669	20240109	102900	3250325460	10040	10020	10040	10020	1177
670	20240109	102800	3238518690	10010	10020	10030	10000	1545
671	20240109	102700	3223054990	10040	10040	10040	10030	628
672	20240109	102600	3216751850	10010	10000	10040	10000	176
673	20240109	102500	3214989900	10000	10020	10020	10000	1313
674	20240109	102400	3201847010	10020	10050	10050	10010	1527
675	20240109	102300	3186547610	10050	10060	10060	10020	299
676	20240109	102200	3183545570	10020	10050	10060	10010	3758
677	20240109	102100	3145831420	10060	10070	10070	10050	1870
678	20240109	102000	3127009380	10060	10040	10070	10040	2393
679	20240109	101900	3102940510	10040	10060	10060	10040	2202
680	20240109	101800	3080827110	10060	10060	10070	10040	2177
681	20240109	101700	3058938510	10060	10060	10080	10020	8750
682	20240109	101600	2970966090	10050	10040	10050	9940	5420
683	20240109	101500	2916573180	10040	10000	10040	9970	4569
684	20240109	101400	2870855280	10000	9910	10000	9900	5156
685	20240109	101300	2819421180	9910	9910	9930	9910	165
686	20240109	101200	2817784950	9930	9880	9930	9880	1196
687	20240109	101100	2805933770	9880	9900	9900	9880	2034
688	20240109	101000	2785820870	9900	9940	9940	9900	1479
689	20240109	100900	2771141350	9950	9950	9960	9940	1417
690	20240109	100800	2757042140	9950	9960	9960	9950	480
691	20240109	100700	2752266130	9960	9950	9960	9950	255
692	20240109	100600	2749728280	9960	9980	9980	9960	2319
693	20240109	100500	2726629830	9980	9970	9980	9970	202
694	20240109	100400	2724614900	9970	9970	9970	9960	238
695	20240109	100300	2722243080	9960	9970	9970	9960	275
696	20240109	100200	2719501930	9970	9980	9980	9970	1924
697	20240109	100100	2700319630	9980	9990	9990	9980	545
698	20240109	100000	2694880520	9980	9970	9990	9960	808
699	20240109	095900	2686817760	9980	9980	9980	9970	187
700	20240109	095800	2684953310	9980	9970	9980	9970	1726
701	20240109	095700	2667728430	9980	9980	9980	9980	727
702	20240109	095600	2660472970	9980	9950	9980	9950	2122
703	20240109	095500	2639327420	9960	9950	9960	9950	782
704	20240109	095400	2631545520	9960	9970	9980	9950	1936
705	20240109	095300	2612256140	9980	9960	9980	9960	1373
706	20240109	095200	2598573390	9950	9950	9960	9950	398
707	20240109	095100	2594611030	9950	9950	9960	9950	109
708	20240109	095000	2593525570	9950	9950	9950	9940	476
709	20240109	094900	2588789870	9950	9940	9950	9940	410
710	20240109	094800	2584714440	9940	9950	9950	9930	2347
711	20240109	094700	2561385610	9970	9960	9970	9950	2454
712	20240109	094600	2536945480	9960	9940	9960	9930	1135
713	20240109	094500	2525654750	9950	9940	9950	9940	802
714	20240109	094400	2517680040	9940	9930	9940	9920	1264
715	20240109	094300	2505125900	9930	9930	9930	9920	1010
716	20240109	094200	2495097950	9920	9890	9920	9890	1160
717	20240109	094100	2483604850	9890	9920	9920	9890	638
718	20240109	094000	2477293690	9920	9890	9920	9880	622
719	20240109	093900	2471146150	9860	9910	9920	9860	2083
720	20240109	093800	2450506360	9900	9890	9900	9890	3425
721	20240109	093700	2416610980	9890	9890	9890	9850	113
722	20240109	093600	2415493680	9890	9850	9890	9850	406
723	20240109	093500	2411494270	9820	9820	9850	9810	1617
724	20240109	093400	2395613900	9820	9850	9860	9820	3643
725	20240109	093300	2359777070	9850	9890	9890	9850	2893
726	20240109	093200	2331234590	9890	9880	9900	9880	453
727	20240109	093100	2326752700	9900	9900	9920	9880	1805
728	20240109	093000	2308910470	9880	9920	9920	9870	2162
729	20240109	092900	2287541230	9880	9940	9940	9880	4473
730	20240109	092800	2243254930	9930	9980	9980	9920	1026
731	20240109	092700	2233063510	9940	9950	10000	9940	3526
732	20240109	092600	2197957710	9980	10050	10070	9940	8708
733	20240109	092500	2110853490	10040	10000	10040	9990	5573
734	20240109	092400	2055017670	9990	9960	9990	9940	2667
735	20240109	092300	2028436760	9960	9940	9970	9940	1808
736	20240109	092200	2010461880	9940	9950	9980	9930	2340
737	20240109	092100	1987182330	9950	9950	9960	9920	3741
738	20240109	092000	1949981270	9950	9980	9990	9950	2347
739	20240109	091900	1926590660	9970	10000	10010	9970	9360
740	20240109	091800	1833203540	10000	10000	10020	9980	8015
741	20240109	091700	1753052800	10020	9960	10020	9960	7921
742	20240109	091600	1673926440	9960	9870	9960	9860	7024
743	20240109	091500	1604377790	9880	9840	9900	9840	4354
744	20240109	091400	1561412550	9830	9730	9830	9730	3571
745	20240109	091300	1526405610	9760	9780	9780	9720	3391
746	20240109	091200	1493350170	9780	9720	9830	9720	6876
747	20240109	091100	1426028990	9690	9630	9700	9620	13997
748	20240109	091000	1290959650	9630	9690	9700	9630	5940
749	20240109	090900	1233701030	9670	9700	9730	9620	4889
750	20240109	090800	1186323930	9720	9650	9750	9580	14549
751	20240109	090700	1046245030	9650	9750	9770	9640	16136
752	20240109	090600	889533000	9750	9780	9780	9730	7189
753	20240109	090500	819404370	9790	9800	9810	9740	5602
754	20240109	090400	764706550	9780	9840	9840	9720	6437
755	20240109	090300	701831180	9830	9900	9920	9810	15912
756	20240109	090200	545309350	9890	9930	9990	9890	17719
757	20240109	090100	369419060	9930	9930	9970	9910	5914
758	20240109	090000	310666380	9970	10000	10030	9910	31122