KissMeData/382800/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	212700	8016835430	6470	6470	6470	6470	31636
3	20240112	212600	8016835430	6470	6470	6470	6470	0
4	20240112	212500	8016835430	6470	6470	6470	6470	0
5	20240112	212400	8016835430	6470	6470	6470	6470	0
6	20240112	212300	8016835430	6470	6470	6470	6470	0
7	20240112	212200	8016835430	6470	6470	6470	6470	0
8	20240112	212100	8016835430	6470	6470	6470	6470	0
9	20240112	212000	8016835430	6470	6470	6470	6470	0
10	20240112	211900	8016835430	6470	6470	6470	6470	0
11	20240112	211800	8016835430	6470	6470	6470	6470	0
12	20240112	211700	8016835430	6470	6470	6470	6470	0
13	20240112	211600	8016835430	6470	6470	6470	6470	0
14	20240112	211500	8016835430	6470	6470	6470	6470	0
15	20240112	211400	8016835430	6470	6470	6470	6470	0
16	20240112	211300	8016835430	6470	6470	6470	6470	0
17	20240112	211200	8016835430	6470	6470	6470	6470	0
18	20240112	211100	8016835430	6470	6470	6470	6470	0
19	20240112	211000	8016835430	6470	6470	6470	6470	0
20	20240112	210900	8016835430	6470	6470	6470	6470	0
21	20240112	210800	8016835430	6470	6470	6470	6470	0
22	20240112	210700	8016835430	6470	6470	6470	6470	0
23	20240112	210600	8016835430	6470	6470	6470	6470	0
24	20240112	210500	8016835430	6470	6470	6470	6470	0
25	20240112	210400	8016835430	6470	6470	6470	6470	0
26	20240112	210300	8016835430	6470	6470	6470	6470	0
27	20240112	210200	8016835430	6470	6470	6470	6470	0
28	20240112	210100	8016835430	6470	6470	6470	6470	0
29	20240112	210000	8016835430	6470	6470	6470	6470	0
30	20240112	205900	8016835430	6470	6470	6470	6470	0
31	20240112	205800	8016835430	6470	6470	6470	6470	0
32	20240112	205700	8016835430	6470	6470	6470	6470	31636
33	20240112	205600	8016835430	6470	6470	6470	6470	0
34	20240112	205500	8016835430	6470	6470	6470	6470	0
35	20240112	205400	8016835430	6470	6470	6470	6470	0
36	20240112	205300	8016835430	6470	6470	6470	6470	0
37	20240112	205200	8016835430	6470	6470	6470	6470	0
38	20240112	205100	8016835430	6470	6470	6470	6470	0
39	20240112	205000	8016835430	6470	6470	6470	6470	0
40	20240112	204900	8016835430	6470	6470	6470	6470	0
41	20240112	204800	8016835430	6470	6470	6470	6470	0
42	20240112	204700	8016835430	6470	6470	6470	6470	0
43	20240112	204600	8016835430	6470	6470	6470	6470	0
44	20240112	204500	8016835430	6470	6470	6470	6470	0
45	20240112	204400	8016835430	6470	6470	6470	6470	0
46	20240112	204300	8016835430	6470	6470	6470	6470	0
47	20240112	204200	8016835430	6470	6470	6470	6470	0
48	20240112	204100	8016835430	6470	6470	6470	6470	0
49	20240112	204000	8016835430	6470	6470	6470	6470	0
50	20240112	203900	8016835430	6470	6470	6470	6470	0
51	20240112	203800	8016835430	6470	6470	6470	6470	0
52	20240112	203700	8016835430	6470	6470	6470	6470	0
53	20240112	203600	8016835430	6470	6470	6470	6470	0
54	20240112	203500	8016835430	6470	6470	6470	6470	0
55	20240112	203400	8016835430	6470	6470	6470	6470	0
56	20240112	203300	8016835430	6470	6470	6470	6470	0
57	20240112	203200	8016835430	6470	6470	6470	6470	0
58	20240112	203100	8016835430	6470	6470	6470	6470	0
59	20240112	203000	8016835430	6470	6470	6470	6470	0
60	20240112	202900	8016835430	6470	6470	6470	6470	0
61	20240112	202800	8016835430	6470	6470	6470	6470	0
62	20240112	202700	8016835430	6470	6470	6470	6470	31636
63	20240112	202600	8016835430	6470	6470	6470	6470	0
64	20240112	202500	8016835430	6470	6470	6470	6470	0
65	20240112	202400	8016835430	6470	6470	6470	6470	0
66	20240112	202300	8016835430	6470	6470	6470	6470	0
67	20240112	202200	8016835430	6470	6470	6470	6470	0
68	20240112	202100	8016835430	6470	6470	6470	6470	0
69	20240112	202000	8016835430	6470	6470	6470	6470	0
70	20240112	201900	8016835430	6470	6470	6470	6470	0
71	20240112	201800	8016835430	6470	6470	6470	6470	0
72	20240112	201700	8016835430	6470	6470	6470	6470	0
73	20240112	201600	8016835430	6470	6470	6470	6470	0
74	20240112	201500	8016835430	6470	6470	6470	6470	0
75	20240112	201400	8016835430	6470	6470	6470	6470	0
76	20240112	201300	8016835430	6470	6470	6470	6470	0
77	20240112	201200	8016835430	6470	6470	6470	6470	0
78	20240112	201100	8016835430	6470	6470	6470	6470	0
79	20240112	201000	8016835430	6470	6470	6470	6470	0
80	20240112	200900	8016835430	6470	6470	6470	6470	0
81	20240112	200800	8016835430	6470	6470	6470	6470	0
82	20240112	200700	8016835430	6470	6470	6470	6470	0
83	20240112	200600	8016835430	6470	6470	6470	6470	0
84	20240112	200500	8016835430	6470	6470	6470	6470	0
85	20240112	200400	8016835430	6470	6470	6470	6470	0
86	20240112	200300	8016835430	6470	6470	6470	6470	0
87	20240112	200200	8016835430	6470	6470	6470	6470	0
88	20240112	200100	8016835430	6470	6470	6470	6470	0
89	20240112	200000	8016835430	6470	6470	6470	6470	0
90	20240112	195900	8016835430	6470	6470	6470	6470	0
91	20240112	195800	8016835430	6470	6470	6470	6470	0
92	20240112	195700	8016835430	6470	6470	6470	6470	31636
93	20240112	195600	8016835430	6470	6470	6470	6470	0
94	20240112	195500	8016835430	6470	6470	6470	6470	0
95	20240112	195400	8016835430	6470	6470	6470	6470	0
96	20240112	195300	8016835430	6470	6470	6470	6470	0
97	20240112	195200	8016835430	6470	6470	6470	6470	0
98	20240112	195100	8016835430	6470	6470	6470	6470	0
99	20240112	195000	8016835430	6470	6470	6470	6470	0
100	20240112	194900	8016835430	6470	6470	6470	6470	0
101	20240112	194800	8016835430	6470	6470	6470	6470	0
102	20240112	194700	8016835430	6470	6470	6470	6470	0
103	20240112	194600	8016835430	6470	6470	6470	6470	0
104	20240112	194500	8016835430	6470	6470	6470	6470	0
105	20240112	194400	8016835430	6470	6470	6470	6470	0
106	20240112	194300	8016835430	6470	6470	6470	6470	0
107	20240112	194200	8016835430	6470	6470	6470	6470	0
108	20240112	194100	8016835430	6470	6470	6470	6470	0
109	20240112	194000	8016835430	6470	6470	6470	6470	0
110	20240112	193900	8016835430	6470	6470	6470	6470	0
111	20240112	193800	8016835430	6470	6470	6470	6470	0
112	20240112	193700	8016835430	6470	6470	6470	6470	0
113	20240112	193600	8016835430	6470	6470	6470	6470	0
114	20240112	193500	8016835430	6470	6470	6470	6470	0
115	20240112	193400	8016835430	6470	6470	6470	6470	0
116	20240112	193300	8016835430	6470	6470	6470	6470	0
117	20240112	193200	8016835430	6470	6470	6470	6470	0
118	20240112	193100	8016835430	6470	6470	6470	6470	0
119	20240112	193000	8016835430	6470	6470	6470	6470	0
120	20240112	192900	8016835430	6470	6470	6470	6470	0
121	20240112	192800	8016835430	6470	6470	6470	6470	0
122	20240112	192700	8016835430	6470	6470	6470	6470	31636
123	20240112	192600	8016835430	6470	6470	6470	6470	0
124	20240112	192500	8016835430	6470	6470	6470	6470	0
125	20240112	192400	8016835430	6470	6470	6470	6470	0
126	20240112	192300	8016835430	6470	6470	6470	6470	0
127	20240112	192200	8016835430	6470	6470	6470	6470	0
128	20240112	192100	8016835430	6470	6470	6470	6470	0
129	20240112	192000	8016835430	6470	6470	6470	6470	0
130	20240112	191900	8016835430	6470	6470	6470	6470	0
131	20240112	191800	8016835430	6470	6470	6470	6470	0
132	20240112	191700	8016835430	6470	6470	6470	6470	0
133	20240112	191600	8016835430	6470	6470	6470	6470	0
134	20240112	191500	8016835430	6470	6470	6470	6470	0
135	20240112	191400	8016835430	6470	6470	6470	6470	0
136	20240112	191300	8016835430	6470	6470	6470	6470	0
137	20240112	191200	8016835430	6470	6470	6470	6470	0
138	20240112	191100	8016835430	6470	6470	6470	6470	0
139	20240112	191000	8016835430	6470	6470	6470	6470	0
140	20240112	190900	8016835430	6470	6470	6470	6470	0
141	20240112	190800	8016835430	6470	6470	6470	6470	0
142	20240112	190700	8016835430	6470	6470	6470	6470	0
143	20240112	190600	8016835430	6470	6470	6470	6470	0
144	20240112	190500	8016835430	6470	6470	6470	6470	0
145	20240112	190400	8016835430	6470	6470	6470	6470	0
146	20240112	190300	8016835430	6470	6470	6470	6470	0
147	20240112	190200	8016835430	6470	6470	6470	6470	0
148	20240112	190100	8016835430	6470	6470	6470	6470	0
149	20240112	190000	8016835430	6470	6470	6470	6470	0
150	20240112	185900	8016835430	6470	6470	6470	6470	0
151	20240112	185800	8016835430	6470	6470	6470	6470	0
152	20240112	185700	8016835430	6470	6470	6470	6470	31636
153	20240112	185600	8016835430	6470	6470	6470	6470	0
154	20240112	185500	8016835430	6470	6470	6470	6470	0
155	20240112	185400	8016835430	6470	6470	6470	6470	0
156	20240112	185300	8016835430	6470	6470	6470	6470	0
157	20240112	185200	8016835430	6470	6470	6470	6470	0
158	20240112	185100	8016835430	6470	6470	6470	6470	0
159	20240112	185000	8016835430	6470	6470	6470	6470	0
160	20240112	184900	8016835430	6470	6470	6470	6470	0
161	20240112	184800	8016835430	6470	6470	6470	6470	0
162	20240112	184700	8016835430	6470	6470	6470	6470	0
163	20240112	184600	8016835430	6470	6470	6470	6470	0
164	20240112	184500	8016835430	6470	6470	6470	6470	0
165	20240112	184400	8016835430	6470	6470	6470	6470	0
166	20240112	184300	8016835430	6470	6470	6470	6470	0
167	20240112	184200	8016835430	6470	6470	6470	6470	0
168	20240112	184100	8016835430	6470	6470	6470	6470	0
169	20240112	184000	8016835430	6470	6470	6470	6470	0
170	20240112	183900	8016835430	6470	6470	6470	6470	0
171	20240112	183800	8016835430	6470	6470	6470	6470	0
172	20240112	183700	8016835430	6470	6470	6470	6470	0
173	20240112	183600	8016835430	6470	6470	6470	6470	0
174	20240112	183500	8016835430	6470	6470	6470	6470	0
175	20240112	183400	8016835430	6470	6470	6470	6470	0
176	20240112	183300	8016835430	6470	6470	6470	6470	0
177	20240112	183200	8016835430	6470	6470	6470	6470	0
178	20240112	183100	8016835430	6470	6470	6470	6470	0
179	20240112	183000	8016835430	6470	6470	6470	6470	0
180	20240112	182900	8016835430	6470	6470	6470	6470	0
181	20240112	182800	8016835430	6470	6470	6470	6470	0
182	20240112	182700	8016835430	6470	6470	6470	6470	31636
183	20240112	182600	8016835430	6470	6470	6470	6470	0
184	20240112	182500	8016835430	6470	6470	6470	6470	0
185	20240112	182400	8016835430	6470	6470	6470	6470	0
186	20240112	182300	8016835430	6470	6470	6470	6470	0
187	20240112	182200	8016835430	6470	6470	6470	6470	0
188	20240112	182100	8016835430	6470	6470	6470	6470	0
189	20240112	182000	8016835430	6470	6470	6470	6470	0
190	20240112	181900	8016835430	6470	6470	6470	6470	0
191	20240112	181800	8016835430	6470	6470	6470	6470	0
192	20240112	181700	8016835430	6470	6470	6470	6470	0
193	20240112	181600	8016835430	6470	6470	6470	6470	0
194	20240112	181500	8016835430	6470	6470	6470	6470	0
195	20240112	181400	8016835430	6470	6470	6470	6470	0
196	20240112	181300	8016835430	6470	6470	6470	6470	0
197	20240112	181200	8016835430	6470	6470	6470	6470	0
198	20240112	181100	8016835430	6470	6470	6470	6470	0
199	20240112	181000	8016835430	6470	6470	6470	6470	0
200	20240112	180900	8016835430	6470	6470	6470	6470	0
201	20240112	180800	8016835430	6470	6470	6470	6470	0
202	20240112	180700	8016835430	6470	6470	6470	6470	0
203	20240112	180600	8016835430	6470	6470	6470	6470	0
204	20240112	180500	8016835430	6470	6470	6470	6470	0
205	20240112	180400	8016835430	6470	6470	6470	6470	0
206	20240112	180300	8016835430	6470	6470	6470	6470	0
207	20240112	180200	8016835430	6470	6470	6470	6470	0
208	20240112	180100	8016835430	6470	6470	6470	6470	0
209	20240112	180000	8016835430	6470	6470	6470	6470	0
210	20240112	175900	8016835430	6470	6470	6470	6470	0
211	20240112	175800	8016835430	6470	6470	6470	6470	0
212	20240112	175700	8016835430	6470	6470	6470	6470	31636
213	20240112	175600	8016835430	6470	6470	6470	6470	0
214	20240112	175500	8016835430	6470	6470	6470	6470	0
215	20240112	175400	8016835430	6470	6470	6470	6470	0
216	20240112	175300	8016835430	6470	6470	6470	6470	0
217	20240112	175200	8016835430	6470	6470	6470	6470	0
218	20240112	175100	8016835430	6470	6470	6470	6470	0
219	20240112	175000	8016835430	6470	6470	6470	6470	0
220	20240112	174900	8016835430	6470	6470	6470	6470	0
221	20240112	174800	8016835430	6470	6470	6470	6470	0
222	20240112	174700	8016835430	6470	6470	6470	6470	0
223	20240112	174600	8016835430	6470	6470	6470	6470	0
224	20240112	174500	8016835430	6470	6470	6470	6470	0
225	20240112	174400	8016835430	6470	6470	6470	6470	0
226	20240112	174300	8016835430	6470	6470	6470	6470	0
227	20240112	174200	8016835430	6470	6470	6470	6470	0
228	20240112	174100	8016835430	6470	6470	6470	6470	0
229	20240112	174000	8016835430	6470	6470	6470	6470	0
230	20240112	173900	8016835430	6470	6470	6470	6470	0
231	20240112	173800	8016835430	6470	6470	6470	6470	0
232	20240112	173700	8016835430	6470	6470	6470	6470	0
233	20240112	173600	8016835430	6470	6470	6470	6470	0
234	20240112	173500	8016835430	6470	6470	6470	6470	0
235	20240112	173400	8016835430	6470	6470	6470	6470	0
236	20240112	173300	8016835430	6470	6470	6470	6470	0
237	20240112	173200	8016835430	6470	6470	6470	6470	0
238	20240112	173100	8016835430	6470	6470	6470	6470	0
239	20240112	173000	8016835430	6470	6470	6470	6470	0
240	20240112	172900	8016835430	6470	6470	6470	6470	0
241	20240112	172800	8016835430	6470	6470	6470	6470	0
242	20240112	172700	8016835430	6470	6470	6470	6470	31636
243	20240112	172600	8016835430	6470	6470	6470	6470	0
244	20240112	172500	8016835430	6470	6470	6470	6470	0
245	20240112	172400	8016835430	6470	6470	6470	6470	0
246	20240112	172300	8016835430	6470	6470	6470	6470	0
247	20240112	172200	8016835430	6470	6470	6470	6470	0
248	20240112	172100	8016835430	6470	6470	6470	6470	0
249	20240112	172000	8016835430	6470	6470	6470	6470	0
250	20240112	171900	8016835430	6470	6470	6470	6470	0
251	20240112	171800	8016835430	6470	6470	6470	6470	0
252	20240112	171700	8016835430	6470	6470	6470	6470	0
253	20240112	171600	8016835430	6470	6470	6470	6470	0
254	20240112	171500	8016835430	6470	6470	6470	6470	0
255	20240112	171400	8016835430	6470	6470	6470	6470	0
256	20240112	171300	8016835430	6470	6470	6470	6470	0
257	20240112	171200	8016835430	6470	6470	6470	6470	0
258	20240112	171100	8016835430	6470	6470	6470	6470	0
259	20240112	171000	8016835430	6470	6470	6470	6470	0
260	20240112	170900	8016835430	6470	6470	6470	6470	0
261	20240112	170800	8016835430	6470	6470	6470	6470	0
262	20240112	170700	8016835430	6470	6470	6470	6470	0
263	20240112	170600	8016835430	6470	6470	6470	6470	0
264	20240112	170500	8016835430	6470	6470	6470	6470	0
265	20240112	170400	8016835430	6470	6470	6470	6470	0
266	20240112	170300	8016835430	6470	6470	6470	6470	0
267	20240112	170200	8016835430	6470	6470	6470	6470	0
268	20240112	170100	8016835430	6470	6470	6470	6470	0
269	20240112	170000	8016835430	6470	6470	6470	6470	0
270	20240112	165900	8016835430	6470	6470	6470	6470	0
271	20240112	165800	8016835430	6470	6470	6470	6470	0
272	20240112	165700	8016835430	6470	6470	6470	6470	31636
273	20240112	165600	8016835430	6470	6470	6470	6470	0
274	20240112	165500	8016835430	6470	6470	6470	6470	0
275	20240112	165400	8016835430	6470	6470	6470	6470	0
276	20240112	165300	8016835430	6470	6470	6470	6470	0
277	20240112	165200	8016835430	6470	6470	6470	6470	0
278	20240112	165100	8016835430	6470	6470	6470	6470	0
279	20240112	165000	8016835430	6470	6470	6470	6470	0
280	20240112	164900	8016835430	6470	6470	6470	6470	0
281	20240112	164800	8016835430	6470	6470	6470	6470	0
282	20240112	164700	8016835430	6470	6470	6470	6470	0
283	20240112	164600	8016835430	6470	6470	6470	6470	0
284	20240112	164500	8016835430	6470	6470	6470	6470	0
285	20240112	164400	8016835430	6470	6470	6470	6470	0
286	20240112	164300	8016835430	6470	6470	6470	6470	0
287	20240112	164200	8016835430	6470	6470	6470	6470	0
288	20240112	164100	8016835430	6470	6470	6470	6470	0
289	20240112	164000	8016835430	6470	6470	6470	6470	0
290	20240112	163900	8016835430	6470	6470	6470	6470	0
291	20240112	163800	8016835430	6470	6470	6470	6470	0
292	20240112	163700	8016835430	6470	6470	6470	6470	0
293	20240112	163600	8016835430	6470	6470	6470	6470	0
294	20240112	163500	8016835430	6470	6470	6470	6470	0
295	20240112	163400	8016835430	6470	6470	6470	6470	0
296	20240112	163300	8016835430	6470	6470	6470	6470	0
297	20240112	163200	8016835430	6470	6470	6470	6470	0
298	20240112	163100	8016835430	6470	6470	6470	6470	0
299	20240112	163000	8016835430	6470	6470	6470	6470	0
300	20240112	162900	8016835430	6470	6470	6470	6470	0
301	20240112	162800	8016835430	6470	6470	6470	6470	0
302	20240112	162700	8016835430	6470	6470	6470	6470	31636
303	20240112	162600	8016835430	6470	6470	6470	6470	0
304	20240112	162500	8016835430	6470	6470	6470	6470	0
305	20240112	162400	8016835430	6470	6470	6470	6470	0
306	20240112	162300	8016835430	6470	6470	6470	6470	0
307	20240112	162200	8016835430	6470	6470	6470	6470	0
308	20240112	162100	8016835430	6470	6470	6470	6470	0
309	20240112	162000	8016835430	6470	6470	6470	6470	0
310	20240112	161900	8016835430	6470	6470	6470	6470	0
311	20240112	161800	8016835430	6470	6470	6470	6470	0
312	20240112	161700	8016835430	6470	6470	6470	6470	0
313	20240112	161600	8016835430	6470	6470	6470	6470	0
314	20240112	161500	8016835430	6470	6470	6470	6470	0
315	20240112	161400	8016835430	6470	6470	6470	6470	0
316	20240112	161300	8016835430	6470	6470	6470	6470	0
317	20240112	161200	8016835430	6470	6470	6470	6470	0
318	20240112	161100	8016835430	6470	6470	6470	6470	0
319	20240112	161000	8016835430	6470	6470	6470	6470	0
320	20240112	160900	8016835430	6470	6470	6470	6470	0
321	20240112	160800	8016835430	6470	6470	6470	6470	0
322	20240112	160700	8016835430	6470	6470	6470	6470	0
323	20240112	160600	8016835430	6470	6470	6470	6470	0
324	20240112	160500	8016835430	6470	6470	6470	6470	0
325	20240112	160400	8016835430	6470	6470	6470	6470	0
326	20240112	160300	8016835430	6470	6470	6470	6470	0
327	20240112	160200	8016835430	6470	6470	6470	6470	0
328	20240112	160100	8016835430	6470	6470	6470	6470	0
329	20240112	160000	8016835430	6470	6470	6470	6470	0
330	20240112	155900	8016835430	6470	6470	6470	6470	0
331	20240112	155800	8016835430	6470	6470	6470	6470	0
332	20240112	155700	8016835430	6470	6470	6470	6470	31636
333	20240112	155600	8016835430	6470	6470	6470	6470	0
334	20240112	155500	8016835430	6470	6470	6470	6470	0
335	20240112	155400	8016835430	6470	6470	6470	6470	0
336	20240112	155300	8016835430	6470	6470	6470	6470	0
337	20240112	155200	8016835430	6470	6470	6470	6470	0
338	20240112	155100	8016835430	6470	6470	6470	6470	0
339	20240112	155000	8016835430	6470	6470	6470	6470	0
340	20240112	154900	8016835430	6470	6470	6470	6470	0
341	20240112	154800	8016835430	6470	6470	6470	6470	0
342	20240112	154700	8016835430	6470	6470	6470	6470	0
343	20240112	154600	8016835430	6470	6470	6470	6470	0
344	20240112	154500	8016835430	6470	6470	6470	6470	0
345	20240112	154400	8016835430	6470	6470	6470	6470	0
346	20240112	154300	8016835430	6470	6470	6470	6470	0
347	20240112	154200	8016835430	6470	6470	6470	6470	0
348	20240112	154100	8016835430	6470	6470	6470	6470	0
349	20240112	154000	8016835430	6470	6470	6470	6470	0
350	20240112	153900	8016835430	6470	6470	6470	6470	0
351	20240112	153800	8016835430	6470	6470	6470	6470	0
352	20240112	153700	8016835430	6470	6470	6470	6470	0
353	20240112	153600	8016835430	6470	6470	6470	6470	0
354	20240112	153500	8016835430	6470	6470	6470	6470	0
355	20240112	153400	8016835430	6470	6470	6470	6470	0
356	20240112	153300	8016835430	6470	6470	6470	6470	0
357	20240112	153200	8016835430	6470	6470	6470	6470	0
358	20240112	153100	8016835430	6470	6470	6470	6470	0
359	20240112	153000	8016835430	6470	6470	6470	6470	31636
360	20240112	152900	7812150510	6480	6480	6480	6480	0
361	20240112	152800	7812150510	6480	6480	6480	6480	0
362	20240112	152700	7812150510	6480	6480	6480	6480	0
363	20240112	152600	7812150510	6480	6480	6480	6480	0
364	20240112	152500	7812150510	6480	6480	6480	6480	0
365	20240112	152400	7812150510	6480	6480	6480	6480	0
366	20240112	152300	7812150510	6480	6480	6480	6480	0
367	20240112	152200	7812150510	6480	6480	6480	6480	0
368	20240112	152100	7812150510	6480	6480	6480	6480	0
369	20240112	152000	7812150510	6480	6480	6480	6480	0
370	20240112	151900	7812150510	6480	6490	6500	6470	9590
371	20240112	151800	7749973850	6490	6490	6500	6480	7229
372	20240112	151700	7703057670	6500	6490	6500	6490	2479
373	20240112	151600	7686968330	6500	6500	6500	6490	319
374	20240112	151500	7684895300	6500	6500	6510	6490	1930
375	20240112	151400	7672351090	6510	6510	6510	6500	729
376	20240112	151300	7667608650	6510	6500	6510	6500	1482
377	20240112	151200	7657970610	6500	6500	6500	6490	3284
378	20240112	151100	7636651240	6490	6500	6500	6490	1058
379	20240112	151000	7629784140	6500	6500	6510	6500	4296
380	20240112	150900	7601860030	6510	6510	6510	6500	306
381	20240112	150800	7599868370	6510	6500	6510	6500	848
382	20240112	150700	7594350890	6510	6510	6510	6500	1024
383	20240112	150600	7587694110	6510	6500	6510	6500	324
384	20240112	150500	7585584980	6510	6500	6510	6490	905
385	20240112	150400	7579710730	6500	6510	6510	6490	2768
386	20240112	150300	7561716910	6510	6520	6530	6510	50
387	20240112	150200	7561391140	6540	6540	6540	6520	455
388	20240112	150100	7558421270	6550	6550	6550	6540	625
389	20240112	150000	7554328320	6550	6530	6550	6530	312
390	20240112	145900	7552290800	6530	6550	6550	6530	400
391	20240112	145800	7549676910	6550	6550	6560	6540	1228
392	20240112	145700	7541633330	6550	6540	6560	6540	1482
393	20240112	145600	7531937480	6540	6510	6540	6510	12130
394	20240112	145500	7452861950	6510	6510	6510	6500	183
395	20240112	145400	7451671410	6510	6500	6510	6500	3290
396	20240112	145300	7430283320	6490	6480	6490	6480	674
397	20240112	145200	7425910740	6480	6480	6480	6480	50
398	20240112	145100	7425586740	6470	6480	6480	6470	2960
399	20240112	145000	7406435510	6470	6470	6480	6470	1341
400	20240112	144900	7397759120	6480	6490	6500	6480	2854
401	20240112	144800	7379250630	6490	6500	6510	6490	965
402	20240112	144700	7372985450	6500	6500	6510	6490	665
403	20240112	144600	7368664380	6490	6480	6490	6470	2057
404	20240112	144500	7355335610	6490	6480	6490	6480	538
405	20240112	144400	7351848330	6480	6470	6480	6470	323
406	20240112	144300	7349756930	6470	6470	6470	6470	1518
407	20240112	144200	7339935470	6480	6480	6480	6470	2735
408	20240112	144100	7322239620	6470	6500	6500	6470	1315
409	20240112	144000	7313721540	6480	6500	6500	6480	1738
410	20240112	143900	7302459260	6510	6520	6520	6480	16928
411	20240112	143800	7192642270	6510	6510	6510	6510	1
412	20240112	143700	7192635760	6520	6520	6520	6520	6
413	20240112	143600	7192596640	6520	6520	6520	6520	801
414	20240112	143500	7187374120	6530	6530	6530	6520	270
415	20240112	143400	7185613020	6520	6520	6520	6520	450
416	20240112	143300	7182679020	6520	6520	6520	6520	13
417	20240112	143200	7182594260	6520	6530	6530	6520	525
418	20240112	143100	7179166710	6550	6530	6550	6530	114
419	20240112	143000	7178422100	6540	6540	6540	6540	47
420	20240112	142900	7178114720	6540	6540	6540	6520	4369
421	20240112	142800	7149615730	6530	6530	6530	6530	2750
422	20240112	142700	7131658230	6540	6540	6540	6540	0
423	20240112	142600	7131658230	6540	6540	6540	6520	2982
424	20240112	142500	7112194850	6540	6540	6540	6540	1476
425	20240112	142400	7102541810	6540	6550	6560	6540	3416
426	20240112	142300	7080166390	6550	6530	6550	6530	1082
427	20240112	142200	7073097580	6540	6530	6540	6530	242
428	20240112	142100	7071517050	6530	6530	6530	6530	37
429	20240112	142000	7071275440	6530	6520	6540	6520	2479
430	20240112	141900	7055107910	6510	6510	6520	6510	2590
431	20240112	141800	7038246800	6510	6500	6510	6500	849
432	20240112	141700	7032726830	6510	6490	6510	6490	893
433	20240112	141600	7026926910	6480	6480	6480	6480	91
434	20240112	141500	7026337230	6500	6480	6500	6480	7160
435	20240112	141400	6979939590	6480	6490	6500	6480	1822
436	20240112	141300	6968129620	6490	6490	6490	6480	656
437	20240112	141200	6963873500	6490	6490	6490	6490	754
438	20240112	141100	6958980040	6480	6490	6490	6480	1390
439	20240112	141000	6949967950	6490	6490	6500	6490	6896
440	20240112	140900	6905212850	6490	6490	6500	6490	8001
441	20240112	140800	6853272250	6490	6500	6500	6490	1404
442	20240112	140700	6844146750	6500	6500	6500	6500	170
443	20240112	140600	6843041750	6510	6500	6510	6500	89
444	20240112	140500	6842463140	6500	6510	6510	6500	420
445	20240112	140400	6839732540	6510	6510	6510	6500	134
446	20240112	140300	6838860400	6510	6520	6520	6510	1007
447	20240112	140200	6832304630	6510	6520	6520	6510	1053
448	20240112	140100	6825449570	6520	6520	6530	6520	375
449	20240112	140000	6823004460	6530	6530	6530	6530	30
450	20240112	135900	6822808560	6520	6520	6520	6520	512
451	20240112	135800	6819470320	6520	6510	6520	6510	23
452	20240112	135700	6819320460	6500	6520	6520	6500	4799
453	20240112	135600	6788097600	6520	6520	6520	6520	286
454	20240112	135500	6786232880	6530	6530	6530	6530	220
455	20240112	135400	6784796280	6540	6530	6540	6530	58
456	20240112	135300	6784417330	6530	6530	6540	6530	173
457	20240112	135200	6783287590	6530	6540	6540	6530	170
458	20240112	135100	6782176490	6530	6530	6530	6530	32
459	20240112	135000	6781967530	6530	6540	6550	6530	283
460	20240112	134900	6780117510	6530	6530	6530	6530	7
461	20240112	134800	6780071800	6530	6530	6530	6530	201
462	20240112	134700	6778759270	6540	6540	6540	6530	2305
463	20240112	134600	6763695240	6530	6520	6530	6520	813
464	20240112	134500	6758391280	6520	6520	6520	6510	125
465	20240112	134400	6757576780	6510	6510	6510	6510	86
466	20240112	134300	6757016920	6520	6530	6530	6520	112
467	20240112	134200	6756286670	6530	6510	6530	6510	545
468	20240112	134100	6752733680	6510	6510	6510	6510	215
469	20240112	134000	6751334030	6510	6500	6520	6500	396
470	20240112	133900	6748759960	6520	6510	6520	6500	547
471	20240112	133800	6745202190	6500	6500	6510	6500	172
472	20240112	133700	6744084140	6500	6510	6510	6500	12828
473	20240112	133600	6660702040	6510	6510	6510	6500	794
474	20240112	133500	6655533400	6510	6510	6520	6510	854
475	20240112	133400	6649973360	6510	6520	6520	6510	422
476	20240112	133300	6647226120	6530	6510	6530	6510	965
477	20240112	133200	6640943190	6510	6520	6520	6500	2567
478	20240112	133100	6624232140	6520	6520	6530	6500	5866
479	20240112	133000	6586059740	6530	6550	6560	6520	6496
480	20240112	132900	6543518080	6560	6560	6560	6550	1090
481	20240112	132800	6536377980	6570	6560	6570	6550	225
482	20240112	132700	6534902000	6570	6550	6570	6550	5853
483	20240112	132600	6496536190	6550	6530	6550	6530	13593
484	20240112	132500	6407507580	6540	6540	6550	6540	2710
485	20240112	132400	6389764180	6550	6540	6560	6540	202
486	20240112	132300	6388442800	6540	6520	6540	6520	2074
487	20240112	132200	6374889510	6520	6510	6520	6510	4721
488	20240112	132100	6344130870	6520	6530	6540	6520	8587
489	20240112	132000	6288075350	6530	6540	6540	6530	995
490	20240112	131900	6281577910	6530	6540	6540	6530	2100
491	20240112	131800	6267864380	6540	6530	6540	6530	195
492	20240112	131700	6266591020	6530	6530	6550	6520	3334
493	20240112	131600	6244779600	6540	6520	6540	6520	137
494	20240112	131500	6243886060	6520	6510	6530	6510	1004
495	20240112	131400	6237344470	6510	6500	6520	6500	2565
496	20240112	131300	6220660780	6510	6500	6510	6500	6405
497	20240112	131200	6179022620	6500	6520	6520	6480	14781
498	20240112	131100	6083022530	6520	6520	6520	6510	1263
499	20240112	131000	6074789750	6540	6540	6540	6520	2766
500	20240112	130900	6056728400	6540	6540	6540	6540	35
501	20240112	130800	6056499500	6540	6540	6540	6540	102
502	20240112	130700	6055832420	6550	6550	6550	6550	550
503	20240112	130600	6052229920	6550	6540	6550	6540	67
504	20240112	130500	6051791080	6550	6540	6550	6540	1325
505	20240112	130400	6043119980	6550	6550	6550	6550	1263
506	20240112	130300	6034847330	6550	6550	6560	6550	11
507	20240112	130200	6034775230	6550	6550	6550	6550	1
508	20240112	130100	6034768680	6550	6560	6560	6550	1110
509	20240112	130000	6027493260	6560	6560	6560	6560	114
510	20240112	125900	6026745420	6550	6560	6560	6550	598
511	20240112	125800	6022827790	6560	6550	6560	6550	40
512	20240112	125700	6022565440	6550	6550	6550	6550	18
513	20240112	125600	6022447540	6550	6550	6550	6550	1
514	20240112	125500	6022440990	6550	6570	6570	6550	4133
515	20240112	125400	5995339760	6570	6580	6590	6570	2095
516	20240112	125300	5981555150	6580	6570	6580	6570	1301
517	20240112	125200	5973003540	6580	6580	6580	6570	3600
518	20240112	125100	5949340860	6570	6560	6580	6560	802
519	20240112	125000	5944071720	6560	6550	6560	6550	780
520	20240112	124900	5938962700	6550	6550	6560	6550	700
521	20240112	124800	5934377680	6550	6540	6550	6540	829
522	20240112	124700	5928952450	6550	6500	6570	6500	12318
523	20240112	124600	5848131860	6500	6490	6510	6480	9024
524	20240112	124500	5789574050	6480	6500	6510	6480	18616
525	20240112	124400	5668717510	6500	6530	6530	6500	25756
526	20240112	124300	5501001800	6540	6540	6540	6530	435
527	20240112	124200	5498157010	6540	6550	6550	6540	6163
528	20240112	124100	5457850140	6550	6560	6560	6550	17745
529	20240112	124000	5341568060	6560	6570	6570	6560	1481
530	20240112	123900	5331847870	6560	6570	6580	6560	10632
531	20240112	123800	5262063140	6570	6580	6580	6570	8875
532	20240112	123700	5203704570	6590	6590	6590	6590	260
533	20240112	123600	5201991170	6590	6590	6590	6590	110
534	20240112	123500	5201266270	6580	6590	6590	6580	1285
535	20240112	123400	5192799220	6590	6590	6590	6590	0
536	20240112	123300	5192799220	6590	6580	6590	6580	2736
537	20240112	123200	5174773220	6580	6590	6590	6580	335
538	20240112	123100	5172568910	6580	6580	6580	6580	1002
539	20240112	123000	5165975750	6580	6580	6580	6580	661
540	20240112	122900	5161626370	6580	6580	6580	6580	91
541	20240112	122800	5161027590	6580	6580	6590	6580	851
542	20240112	122700	5155428000	6590	6590	6590	6590	1469
543	20240112	122600	5145747290	6590	6600	6600	6590	1147
544	20240112	122500	5138187560	6600	6600	6600	6600	36
545	20240112	122400	5137949960	6600	6600	6610	6600	365
546	20240112	122300	5135540360	6600	6600	6610	6600	2366
547	20240112	122200	5119921330	6610	6610	6610	6600	700
548	20240112	122100	5115294970	6610	6610	6610	6610	50
549	20240112	122000	5114964470	6610	6610	6610	6610	32
550	20240112	121900	5114752950	6610	6600	6610	6600	2733
551	20240112	121800	5096715120	6600	6600	6600	6580	447
552	20240112	121700	5093769910	6600	6610	6610	6590	5107
553	20240112	121600	5060067440	6600	6600	6600	6600	1062
554	20240112	121500	5053058240	6590	6600	6600	6590	567
555	20240112	121400	5049321700	6590	6590	6590	6590	1160
556	20240112	121300	5041677300	6590	6590	6590	6590	702
557	20240112	121200	5037051120	6590	6590	6590	6580	2747
558	20240112	121100	5018955040	6600	6590	6600	6590	419
559	20240112	121000	5016193290	6590	6590	6590	6580	7531
560	20240112	120900	4966578380	6600	6600	6610	6600	1795
561	20240112	120800	4954731280	6600	6600	6610	6590	4142
562	20240112	120700	4927404840	6600	6600	6600	6600	359
563	20240112	120600	4925035440	6610	6600	6610	6600	16
564	20240112	120500	4924929830	6600	6600	6600	6600	201
565	20240112	120400	4923603230	6600	6610	6610	6590	23928
566	20240112	120300	4765644550	6610	6610	6610	6610	22
567	20240112	120200	4765499130	6620	6610	6630	6610	3811
568	20240112	120100	4740307450	6610	6610	6620	6610	1176
569	20240112	120000	4732531040	6610	6620	6620	6610	56
570	20240112	115900	4732160770	6610	6620	6620	6610	3523
571	20240112	115800	4708851700	6620	6620	6620	6620	483
572	20240112	115700	4705654240	6620	6620	6620	6620	36
573	20240112	115600	4705415920	6620	6630	6630	6620	1448
574	20240112	115500	4695826680	6620	6620	6620	6620	0
575	20240112	115400	4695826680	6620	6620	6620	6620	3139
576	20240112	115300	4675046500	6630	6630	6630	6630	505
577	20240112	115200	4671698350	6630	6630	6630	6630	311
578	20240112	115100	4669636420	6630	6620	6650	6620	2692
579	20240112	115000	4651771430	6620	6620	6630	6620	2508
580	20240112	114900	4635144470	6620	6620	6620	6620	2317
581	20240112	114800	4619805930	6620	6630	6630	6620	1155
582	20240112	114700	4612159680	6630	6630	6630	6630	300
583	20240112	114600	4610170680	6630	6630	6630	6630	99
584	20240112	114500	4609514310	6630	6630	6630	6630	252
585	20240112	114400	4607843550	6630	6620	6630	6620	1001
586	20240112	114300	4601216920	6620	6620	6630	6620	124
587	20240112	114200	4600395040	6610	6630	6630	6610	1698
588	20240112	114100	4589166320	6620	6620	6620	6620	184
589	20240112	114000	4587948240	6620	6620	6620	6620	241
590	20240112	113900	4586352820	6620	6620	6620	6620	300
591	20240112	113800	4584366820	6630	6620	6630	6620	2813
592	20240112	113700	4565743600	6620	6630	6630	6620	3011
593	20240112	113600	4545793860	6630	6630	6630	6630	758
594	20240112	113500	4540768320	6630	6630	6630	6630	1071
595	20240112	113400	4533667590	6640	6620	6640	6620	118
596	20240112	113300	4532884270	6640	6630	6640	6620	77
597	20240112	113200	4532373860	6620	6620	6620	6620	1802
598	20240112	113100	4520444620	6620	6620	6620	6620	501
599	20240112	113000	4517128000	6620	6630	6630	6620	1801
600	20240112	112900	4505200090	6640	6630	6640	6630	108
601	20240112	112800	4504483550	6630	6640	6640	6630	5438
602	20240112	112700	4468412140	6640	6640	6640	6640	148
603	20240112	112600	4467429420	6640	6640	6640	6640	1200
604	20240112	112500	4459461420	6640	6650	6650	6640	399
605	20240112	112400	4456811060	6650	6650	6650	6650	36
606	20240112	112300	4456571660	6650	6650	6650	6650	12
607	20240112	112200	4456491860	6640	6640	6640	6640	2070
608	20240112	112100	4442747060	6640	6640	6640	6640	179
609	20240112	112000	4441558500	6640	6640	6640	6640	201
610	20240112	111900	4440223860	6640	6650	6650	6640	12
611	20240112	111800	4440144170	6650	6640	6650	6640	280
612	20240112	111700	4438282500	6640	6640	6640	6640	299
613	20240112	111600	4436297140	6650	6650	6650	6650	164
614	20240112	111500	4435206540	6630	6640	6650	6630	3087
615	20240112	111400	4414710180	6640	6650	6660	6640	682
616	20240112	111300	4410179360	6650	6650	6650	6650	929
617	20240112	111200	4404001510	6660	6660	6660	6660	0
618	20240112	111100	4404001510	6660	6660	6660	6660	25
619	20240112	111000	4403835010	6660	6660	6660	6650	1975
620	20240112	110900	4390696810	6660	6660	6670	6660	993
621	20240112	110800	4384081680	6660	6660	6660	6660	200
622	20240112	110700	4382749680	6660	6650	6660	6650	663
623	20240112	110600	4378336510	6650	6670	6670	6650	2071
624	20240112	110500	4364543790	6660	6650	6660	6650	540
625	20240112	110400	4360951390	6650	6660	6670	6650	13620
626	20240112	110300	4270323040	6670	6670	6670	6660	2309
627	20240112	110200	4254922520	6680	6670	6680	6670	250
628	20240112	110100	4253254020	6670	6670	6670	6670	304
629	20240112	110000	4251226340	6680	6670	6680	6670	1175
630	20240112	105900	4243388090	6670	6680	6680	6670	177
631	20240112	105800	4242206230	6680	6670	6680	6670	34
632	20240112	105700	4241979420	6670	6680	6680	6670	300
633	20240112	105600	4239977420	6680	6680	6680	6680	752
634	20240112	105500	4234954060	6680	6700	6700	6680	1051
635	20240112	105400	4227931880	6690	6690	6690	6690	175
636	20240112	105300	4226761130	6700	6690	6700	6680	1696
637	20240112	105200	4215410290	6690	6690	6690	6680	587
638	20240112	105100	4211488990	6700	6680	6700	6670	1955
639	20240112	105000	4198418350	6680	6660	6690	6660	4391
640	20240112	104900	4169109020	6660	6670	6670	6660	2216
641	20240112	104800	4154350400	6670	6660	6670	6660	1832
642	20240112	104700	4142146810	6660	6660	6660	6660	464
643	20240112	104600	4139056570	6660	6650	6660	6650	153
644	20240112	104500	4138039100	6660	6660	6660	6660	60
645	20240112	104400	4137639500	6660	6660	6660	6660	3068
646	20240112	104300	4117206620	6660	6640	6660	6640	2184
647	20240112	104200	4102689340	6640	6640	6650	6640	1586
648	20240112	104100	4092158290	6640	6640	6640	6640	108
649	20240112	104000	4091441170	6640	6650	6650	6640	43
650	20240112	103900	4091155360	6640	6650	6650	6640	685
651	20240112	103800	4086605460	6650	6660	6660	6650	485
652	20240112	103700	4083377430	6660	6650	6660	6650	1122
653	20240112	103600	4075908620	6650	6640	6650	6630	2421
654	20240112	103500	4059819270	6640	6640	6640	6640	1741
655	20240112	103400	4048259030	6640	6640	6650	6640	313
656	20240112	103300	4046180680	6640	6650	6650	6640	253
657	20240112	103200	4044500750	6660	6660	6660	6640	336
658	20240112	103100	4042268030	6660	6650	6660	6640	1879
659	20240112	103000	4029785420	6650	6640	6650	6640	150
660	20240112	102900	4028789410	6640	6660	6660	6640	1605
661	20240112	102800	4018127620	6660	6660	6660	6650	196
662	20240112	102700	4016822390	6650	6640	6650	6640	2680
663	20240112	102600	3999017280	6650	6650	6650	6650	622
664	20240112	102500	3994880980	6650	6670	6670	6650	2147
665	20240112	102400	3980593180	6670	6650	6670	6650	606
666	20240112	102300	3976562250	6640	6670	6670	6640	2894
667	20240112	102200	3957301850	6680	6660	6680	6650	675
668	20240112	102100	3952806660	6650	6650	6660	6650	331
669	20240112	102000	3950605490	6650	6650	6650	6640	1849
670	20240112	101900	3938321850	6650	6660	6660	6650	2794
671	20240112	101800	3919727880	6660	6660	6660	6660	338
672	20240112	101700	3917476800	6660	6660	6660	6660	2160
673	20240112	101600	3903091200	6660	6650	6660	6650	1796
674	20240112	101500	3891146300	6660	6670	6670	6660	1981
675	20240112	101400	3877946710	6670	6680	6680	6670	5
676	20240112	101300	3877913350	6670	6670	6670	6650	3163
677	20240112	101200	3856832530	6670	6690	6690	6670	1167
678	20240112	101100	3849038300	6680	6700	6700	6670	7383
679	20240112	101000	3799745310	6710	6740	6740	6700	2634
680	20240112	100900	3782046070	6740	6730	6750	6730	13095
681	20240112	100800	3693768210	6730	6680	6740	6670	4647
682	20240112	100700	3662637830	6690	6670	6690	6670	871
683	20240112	100600	3656817600	6670	6700	6700	6670	1836
684	20240112	100500	3644546420	6700	6730	6730	6700	9932
685	20240112	100400	3577862020	6730	6740	6760	6730	5702
686	20240112	100300	3539423600	6740	6740	6760	6730	7016
687	20240112	100200	3492089770	6740	6720	6740	6710	2126
688	20240112	100100	3477780460	6730	6710	6760	6710	11564
689	20240112	100000	3399888720	6710	6700	6710	6680	4218
690	20240112	095900	3371691720	6700	6710	6710	6690	5995
691	20240112	095800	3331504540	6710	6690	6730	6680	26954
692	20240112	095700	3150733730	6680	6650	6680	6650	8779
693	20240112	095600	3092137480	6650	6650	6650	6640	2265
694	20240112	095500	3077086350	6650	6650	6660	6650	1469
695	20240112	095400	3067312500	6640	6640	6640	6640	380
696	20240112	095300	3064789300	6640	6620	6640	6620	1584
697	20240112	095200	3054283670	6620	6630	6630	6610	5404
698	20240112	095100	3018517520	6640	6640	6640	6630	1187
699	20240112	095000	3010646200	6630	6630	6630	6630	606
700	20240112	094900	3006628420	6630	6640	6640	6630	2699
701	20240112	094800	2988732500	6640	6650	6650	6640	3493
702	20240112	094700	2965528980	6650	6620	6650	6620	2935
703	20240112	094600	2946050890	6620	6630	6630	6620	770
704	20240112	094500	2940950790	6630	6590	6630	6580	4419
705	20240112	094400	2911734380	6590	6610	6630	6580	21187
706	20240112	094300	2771971690	6610	6620	6630	6610	4097
707	20240112	094200	2744876440	6620	6620	6620	6610	4117
708	20240112	094100	2717637400	6620	6620	6620	6610	1175
709	20240112	094000	2709867030	6620	6620	6630	6620	1081
710	20240112	093900	2702710750	6630	6610	6630	6610	5690
711	20240112	093800	2665014970	6610	6590	6620	6590	1087
712	20240112	093700	2657841020	6590	6610	6610	6590	8469
713	20240112	093600	2601944400	6610	6640	6640	6610	2662
714	20240112	093500	2584323080	6640	6670	6670	6640	3212
715	20240112	093400	2562950310	6660	6670	6670	6660	3926
716	20240112	093300	2536770110	6670	6670	6680	6670	3100
717	20240112	093200	2516092610	6670	6680	6690	6670	3170
718	20240112	093100	2494928070	6690	6670	6700	6670	3285
719	20240112	093000	2472962250	6670	6670	6710	6670	16193
720	20240112	092900	2364609570	6670	6630	6670	6620	1646
721	20240112	092800	2353678360	6620	6590	6620	6590	2557
722	20240112	092700	2336809410	6590	6590	6610	6580	2753
723	20240112	092600	2318661380	6590	6610	6610	6590	12866
724	20240112	092500	2233750000	6610	6610	6620	6610	1569
725	20240112	092400	2223376210	6620	6620	6620	6610	2934
726	20240112	092300	2203962060	6620	6610	6630	6610	3163
727	20240112	092200	2183032860	6620	6610	6630	6610	4819
728	20240112	092100	2151124820	6600	6600	6600	6590	8396
729	20240112	092000	2095755660	6600	6620	6620	6600	15956
730	20240112	091900	1990397540	6610	6620	6630	6610	7154
731	20240112	091800	1943079910	6610	6610	6630	6610	5683
732	20240112	091700	1905477450	6610	6650	6650	6610	13645
733	20240112	091600	1815002930	6650	6660	6660	6640	988
734	20240112	091500	1808434210	6660	6650	6670	6640	9545
735	20240112	091400	1744986110	6660	6650	6670	6650	3845
736	20240112	091300	1719387240	6650	6680	6690	6650	3176
737	20240112	091200	1698215570	6680	6670	6680	6650	8091
738	20240112	091100	1644285170	6660	6630	6660	6630	4145
739	20240112	091000	1616733790	6620	6620	6630	6620	4384
740	20240112	090900	1587707290	6620	6640	6650	6620	5080
741	20240112	090800	1554005980	6630	6690	6690	6630	21796
742	20240112	090700	1408774190	6680	6670	6690	6660	8450
743	20240112	090600	1352355280	6670	6680	6680	6660	7423
744	20240112	090500	1302834590	6680	6700	6710	6670	9089
745	20240112	090400	1242107170	6700	6700	6750	6690	17640
746	20240112	090300	1123700650	6720	6720	6730	6670	21140
747	20240112	090200	982103460	6720	6780	6790	6720	25559
748	20240112	090100	809412730	6770	6790	6820	6770	32923
749	20240112	090000	585672930	6760	6790	6800	6680	86329