KissMeData/397030/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	212900	3601747710	12980	12980	12980	12980	5636
3	20240117	212800	3601747710	12980	12980	12980	12980	0
4	20240117	212700	3601747710	12980	12980	12980	12980	0
5	20240117	212600	3601747710	12980	12980	12980	12980	0
6	20240117	212500	3601747710	12980	12980	12980	12980	0
7	20240117	212400	3601747710	12980	12980	12980	12980	0
8	20240117	212300	3601747710	12980	12980	12980	12980	0
9	20240117	212200	3601747710	12980	12980	12980	12980	0
10	20240117	212100	3601747710	12980	12980	12980	12980	0
11	20240117	212000	3601747710	12980	12980	12980	12980	0
12	20240117	211900	3601747710	12980	12980	12980	12980	0
13	20240117	211800	3601747710	12980	12980	12980	12980	0
14	20240117	211700	3601747710	12980	12980	12980	12980	0
15	20240117	211600	3601747710	12980	12980	12980	12980	0
16	20240117	211500	3601747710	12980	12980	12980	12980	0
17	20240117	211400	3601747710	12980	12980	12980	12980	0
18	20240117	211300	3601747710	12980	12980	12980	12980	0
19	20240117	211200	3601747710	12980	12980	12980	12980	0
20	20240117	211100	3601747710	12980	12980	12980	12980	0
21	20240117	211000	3601747710	12980	12980	12980	12980	0
22	20240117	210900	3601747710	12980	12980	12980	12980	0
23	20240117	210800	3601747710	12980	12980	12980	12980	0
24	20240117	210700	3601747710	12980	12980	12980	12980	0
25	20240117	210600	3601747710	12980	12980	12980	12980	0
26	20240117	210500	3601747710	12980	12980	12980	12980	0
27	20240117	210400	3601747710	12980	12980	12980	12980	0
28	20240117	210300	3601747710	12980	12980	12980	12980	0
29	20240117	210200	3601747710	12980	12980	12980	12980	0
30	20240117	210100	3601747710	12980	12980	12980	12980	0
31	20240117	210000	3601747710	12980	12980	12980	12980	0
32	20240117	205900	3601747710	12980	12980	12980	12980	5636
33	20240117	205800	3601747710	12980	12980	12980	12980	0
34	20240117	205700	3601747710	12980	12980	12980	12980	0
35	20240117	205600	3601747710	12980	12980	12980	12980	0
36	20240117	205500	3601747710	12980	12980	12980	12980	0
37	20240117	205400	3601747710	12980	12980	12980	12980	0
38	20240117	205300	3601747710	12980	12980	12980	12980	0
39	20240117	205200	3601747710	12980	12980	12980	12980	0
40	20240117	205100	3601747710	12980	12980	12980	12980	0
41	20240117	205000	3601747710	12980	12980	12980	12980	0
42	20240117	204900	3601747710	12980	12980	12980	12980	0
43	20240117	204800	3601747710	12980	12980	12980	12980	0
44	20240117	204700	3601747710	12980	12980	12980	12980	0
45	20240117	204600	3601747710	12980	12980	12980	12980	0
46	20240117	204500	3601747710	12980	12980	12980	12980	0
47	20240117	204400	3601747710	12980	12980	12980	12980	0
48	20240117	204300	3601747710	12980	12980	12980	12980	0
49	20240117	204200	3601747710	12980	12980	12980	12980	0
50	20240117	204100	3601747710	12980	12980	12980	12980	0
51	20240117	204000	3601747710	12980	12980	12980	12980	0
52	20240117	203900	3601747710	12980	12980	12980	12980	0
53	20240117	203800	3601747710	12980	12980	12980	12980	0
54	20240117	203700	3601747710	12980	12980	12980	12980	0
55	20240117	203600	3601747710	12980	12980	12980	12980	0
56	20240117	203500	3601747710	12980	12980	12980	12980	0
57	20240117	203400	3601747710	12980	12980	12980	12980	0
58	20240117	203300	3601747710	12980	12980	12980	12980	0
59	20240117	203200	3601747710	12980	12980	12980	12980	0
60	20240117	203100	3601747710	12980	12980	12980	12980	0
61	20240117	203000	3601747710	12980	12980	12980	12980	0
62	20240117	202900	3601747710	12980	12980	12980	12980	5636
63	20240117	202800	3601747710	12980	12980	12980	12980	0
64	20240117	202700	3601747710	12980	12980	12980	12980	0
65	20240117	202600	3601747710	12980	12980	12980	12980	0
66	20240117	202500	3601747710	12980	12980	12980	12980	0
67	20240117	202400	3601747710	12980	12980	12980	12980	0
68	20240117	202300	3601747710	12980	12980	12980	12980	0
69	20240117	202200	3601747710	12980	12980	12980	12980	0
70	20240117	202100	3601747710	12980	12980	12980	12980	0
71	20240117	202000	3601747710	12980	12980	12980	12980	0
72	20240117	201900	3601747710	12980	12980	12980	12980	0
73	20240117	201800	3601747710	12980	12980	12980	12980	0
74	20240117	201700	3601747710	12980	12980	12980	12980	0
75	20240117	201600	3601747710	12980	12980	12980	12980	0
76	20240117	201500	3601747710	12980	12980	12980	12980	0
77	20240117	201400	3601747710	12980	12980	12980	12980	0
78	20240117	201300	3601747710	12980	12980	12980	12980	0
79	20240117	201200	3601747710	12980	12980	12980	12980	0
80	20240117	201100	3601747710	12980	12980	12980	12980	0
81	20240117	201000	3601747710	12980	12980	12980	12980	0
82	20240117	200900	3601747710	12980	12980	12980	12980	0
83	20240117	200800	3601747710	12980	12980	12980	12980	0
84	20240117	200700	3601747710	12980	12980	12980	12980	0
85	20240117	200600	3601747710	12980	12980	12980	12980	0
86	20240117	200500	3601747710	12980	12980	12980	12980	0
87	20240117	200400	3601747710	12980	12980	12980	12980	0
88	20240117	200300	3601747710	12980	12980	12980	12980	0
89	20240117	200200	3601747710	12980	12980	12980	12980	0
90	20240117	200100	3601747710	12980	12980	12980	12980	0
91	20240117	200000	3601747710	12980	12980	12980	12980	0
92	20240117	195900	3601747710	12980	12980	12980	12980	5636
93	20240117	195800	3601747710	12980	12980	12980	12980	0
94	20240117	195700	3601747710	12980	12980	12980	12980	0
95	20240117	195600	3601747710	12980	12980	12980	12980	0
96	20240117	195500	3601747710	12980	12980	12980	12980	0
97	20240117	195400	3601747710	12980	12980	12980	12980	0
98	20240117	195300	3601747710	12980	12980	12980	12980	0
99	20240117	195200	3601747710	12980	12980	12980	12980	0
100	20240117	195100	3601747710	12980	12980	12980	12980	0
101	20240117	195000	3601747710	12980	12980	12980	12980	0
102	20240117	194900	3601747710	12980	12980	12980	12980	0
103	20240117	194800	3601747710	12980	12980	12980	12980	0
104	20240117	194700	3601747710	12980	12980	12980	12980	0
105	20240117	194600	3601747710	12980	12980	12980	12980	0
106	20240117	194500	3601747710	12980	12980	12980	12980	0
107	20240117	194400	3601747710	12980	12980	12980	12980	0
108	20240117	194300	3601747710	12980	12980	12980	12980	0
109	20240117	194200	3601747710	12980	12980	12980	12980	0
110	20240117	194100	3601747710	12980	12980	12980	12980	0
111	20240117	194000	3601747710	12980	12980	12980	12980	0
112	20240117	193900	3601747710	12980	12980	12980	12980	0
113	20240117	193800	3601747710	12980	12980	12980	12980	0
114	20240117	193700	3601747710	12980	12980	12980	12980	0
115	20240117	193600	3601747710	12980	12980	12980	12980	0
116	20240117	193500	3601747710	12980	12980	12980	12980	0
117	20240117	193400	3601747710	12980	12980	12980	12980	0
118	20240117	193300	3601747710	12980	12980	12980	12980	0
119	20240117	193200	3601747710	12980	12980	12980	12980	0
120	20240117	193100	3601747710	12980	12980	12980	12980	0
121	20240117	193000	3601747710	12980	12980	12980	12980	0
122	20240117	192900	3601747710	12980	12980	12980	12980	5636
123	20240117	192800	3601747710	12980	12980	12980	12980	0
124	20240117	192700	3601747710	12980	12980	12980	12980	0
125	20240117	192600	3601747710	12980	12980	12980	12980	0
126	20240117	192500	3601747710	12980	12980	12980	12980	0
127	20240117	192400	3601747710	12980	12980	12980	12980	0
128	20240117	192300	3601747710	12980	12980	12980	12980	0
129	20240117	192200	3601747710	12980	12980	12980	12980	0
130	20240117	192100	3601747710	12980	12980	12980	12980	0
131	20240117	192000	3601747710	12980	12980	12980	12980	0
132	20240117	191900	3601747710	12980	12980	12980	12980	0
133	20240117	191800	3601747710	12980	12980	12980	12980	0
134	20240117	191700	3601747710	12980	12980	12980	12980	0
135	20240117	191600	3601747710	12980	12980	12980	12980	0
136	20240117	191500	3601747710	12980	12980	12980	12980	0
137	20240117	191400	3601747710	12980	12980	12980	12980	0
138	20240117	191300	3601747710	12980	12980	12980	12980	0
139	20240117	191200	3601747710	12980	12980	12980	12980	0
140	20240117	191100	3601747710	12980	12980	12980	12980	0
141	20240117	191000	3601747710	12980	12980	12980	12980	0
142	20240117	190900	3601747710	12980	12980	12980	12980	0
143	20240117	190800	3601747710	12980	12980	12980	12980	0
144	20240117	190700	3601747710	12980	12980	12980	12980	0
145	20240117	190600	3601747710	12980	12980	12980	12980	0
146	20240117	190500	3601747710	12980	12980	12980	12980	0
147	20240117	190400	3601747710	12980	12980	12980	12980	0
148	20240117	190300	3601747710	12980	12980	12980	12980	0
149	20240117	190200	3601747710	12980	12980	12980	12980	0
150	20240117	190100	3601747710	12980	12980	12980	12980	0
151	20240117	190000	3601747710	12980	12980	12980	12980	0
152	20240117	185900	3601747710	12980	12980	12980	12980	5636
153	20240117	185800	3601747710	12980	12980	12980	12980	0
154	20240117	185700	3601747710	12980	12980	12980	12980	0
155	20240117	185600	3601747710	12980	12980	12980	12980	0
156	20240117	185500	3601747710	12980	12980	12980	12980	0
157	20240117	185400	3601747710	12980	12980	12980	12980	0
158	20240117	185300	3601747710	12980	12980	12980	12980	0
159	20240117	185200	3601747710	12980	12980	12980	12980	0
160	20240117	185100	3601747710	12980	12980	12980	12980	0
161	20240117	185000	3601747710	12980	12980	12980	12980	0
162	20240117	184900	3601747710	12980	12980	12980	12980	0
163	20240117	184800	3601747710	12980	12980	12980	12980	0
164	20240117	184700	3601747710	12980	12980	12980	12980	0
165	20240117	184600	3601747710	12980	12980	12980	12980	0
166	20240117	184500	3601747710	12980	12980	12980	12980	0
167	20240117	184400	3601747710	12980	12980	12980	12980	0
168	20240117	184300	3601747710	12980	12980	12980	12980	0
169	20240117	184200	3601747710	12980	12980	12980	12980	0
170	20240117	184100	3601747710	12980	12980	12980	12980	0
171	20240117	184000	3601747710	12980	12980	12980	12980	0
172	20240117	183900	3601747710	12980	12980	12980	12980	0
173	20240117	183800	3601747710	12980	12980	12980	12980	0
174	20240117	183700	3601747710	12980	12980	12980	12980	0
175	20240117	183600	3601747710	12980	12980	12980	12980	0
176	20240117	183500	3601747710	12980	12980	12980	12980	0
177	20240117	183400	3601747710	12980	12980	12980	12980	0
178	20240117	183300	3601747710	12980	12980	12980	12980	0
179	20240117	183200	3601747710	12980	12980	12980	12980	0
180	20240117	183100	3601747710	12980	12980	12980	12980	0
181	20240117	183000	3601747710	12980	12980	12980	12980	0
182	20240117	182900	3601747710	12980	12980	12980	12980	5636
183	20240117	182800	3601747710	12980	12980	12980	12980	0
184	20240117	182700	3601747710	12980	12980	12980	12980	0
185	20240117	182600	3601747710	12980	12980	12980	12980	0
186	20240117	182500	3601747710	12980	12980	12980	12980	0
187	20240117	182400	3601747710	12980	12980	12980	12980	0
188	20240117	182300	3601747710	12980	12980	12980	12980	0
189	20240117	182200	3601747710	12980	12980	12980	12980	0
190	20240117	182100	3601747710	12980	12980	12980	12980	0
191	20240117	182000	3601747710	12980	12980	12980	12980	0
192	20240117	181900	3601747710	12980	12980	12980	12980	0
193	20240117	181800	3601747710	12980	12980	12980	12980	0
194	20240117	181700	3601747710	12980	12980	12980	12980	0
195	20240117	181600	3601747710	12980	12980	12980	12980	0
196	20240117	181500	3601747710	12980	12980	12980	12980	0
197	20240117	181400	3601747710	12980	12980	12980	12980	0
198	20240117	181300	3601747710	12980	12980	12980	12980	0
199	20240117	181200	3601747710	12980	12980	12980	12980	0
200	20240117	181100	3601747710	12980	12980	12980	12980	0
201	20240117	181000	3601747710	12980	12980	12980	12980	0
202	20240117	180900	3601747710	12980	12980	12980	12980	0
203	20240117	180800	3601747710	12980	12980	12980	12980	0
204	20240117	180700	3601747710	12980	12980	12980	12980	0
205	20240117	180600	3601747710	12980	12980	12980	12980	0
206	20240117	180500	3601747710	12980	12980	12980	12980	0
207	20240117	180400	3601747710	12980	12980	12980	12980	0
208	20240117	180300	3601747710	12980	12980	12980	12980	0
209	20240117	180200	3601747710	12980	12980	12980	12980	0
210	20240117	180100	3601747710	12980	12980	12980	12980	0
211	20240117	180000	3601747710	12980	12980	12980	12980	0
212	20240117	175900	3601747710	12980	12980	12980	12980	5636
213	20240117	175800	3601747710	12980	12980	12980	12980	0
214	20240117	175700	3601747710	12980	12980	12980	12980	0
215	20240117	175600	3601747710	12980	12980	12980	12980	0
216	20240117	175500	3601747710	12980	12980	12980	12980	0
217	20240117	175400	3601747710	12980	12980	12980	12980	0
218	20240117	175300	3601747710	12980	12980	12980	12980	0
219	20240117	175200	3601747710	12980	12980	12980	12980	0
220	20240117	175100	3601747710	12980	12980	12980	12980	0
221	20240117	175000	3601747710	12980	12980	12980	12980	0
222	20240117	174900	3601747710	12980	12980	12980	12980	0
223	20240117	174800	3601747710	12980	12980	12980	12980	0
224	20240117	174700	3601747710	12980	12980	12980	12980	0
225	20240117	174600	3601747710	12980	12980	12980	12980	0
226	20240117	174500	3601747710	12980	12980	12980	12980	0
227	20240117	174400	3601747710	12980	12980	12980	12980	0
228	20240117	174300	3601747710	12980	12980	12980	12980	0
229	20240117	174200	3601747710	12980	12980	12980	12980	0
230	20240117	174100	3601747710	12980	12980	12980	12980	0
231	20240117	174000	3601747710	12980	12980	12980	12980	0
232	20240117	173900	3601747710	12980	12980	12980	12980	0
233	20240117	173800	3601747710	12980	12980	12980	12980	0
234	20240117	173700	3601747710	12980	12980	12980	12980	0
235	20240117	173600	3601747710	12980	12980	12980	12980	0
236	20240117	173500	3601747710	12980	12980	12980	12980	0
237	20240117	173400	3601747710	12980	12980	12980	12980	0
238	20240117	173300	3601747710	12980	12980	12980	12980	0
239	20240117	173200	3601747710	12980	12980	12980	12980	0
240	20240117	173100	3601747710	12980	12980	12980	12980	0
241	20240117	173000	3601747710	12980	12980	12980	12980	0
242	20240117	172900	3601747710	12980	12980	12980	12980	5636
243	20240117	172800	3601747710	12980	12980	12980	12980	0
244	20240117	172700	3601747710	12980	12980	12980	12980	0
245	20240117	172600	3601747710	12980	12980	12980	12980	0
246	20240117	172500	3601747710	12980	12980	12980	12980	0
247	20240117	172400	3601747710	12980	12980	12980	12980	0
248	20240117	172300	3601747710	12980	12980	12980	12980	0
249	20240117	172200	3601747710	12980	12980	12980	12980	0
250	20240117	172100	3601747710	12980	12980	12980	12980	0
251	20240117	172000	3601747710	12980	12980	12980	12980	0
252	20240117	171900	3601747710	12980	12980	12980	12980	0
253	20240117	171800	3601747710	12980	12980	12980	12980	0
254	20240117	171700	3601747710	12980	12980	12980	12980	0
255	20240117	171600	3601747710	12980	12980	12980	12980	0
256	20240117	171500	3601747710	12980	12980	12980	12980	0
257	20240117	171400	3601747710	12980	12980	12980	12980	0
258	20240117	171300	3601747710	12980	12980	12980	12980	0
259	20240117	171200	3601747710	12980	12980	12980	12980	0
260	20240117	171100	3601747710	12980	12980	12980	12980	0
261	20240117	171000	3601747710	12980	12980	12980	12980	0
262	20240117	170900	3601747710	12980	12980	12980	12980	0
263	20240117	170800	3601747710	12980	12980	12980	12980	0
264	20240117	170700	3601747710	12980	12980	12980	12980	0
265	20240117	170600	3601747710	12980	12980	12980	12980	0
266	20240117	170500	3601747710	12980	12980	12980	12980	0
267	20240117	170400	3601747710	12980	12980	12980	12980	0
268	20240117	170300	3601747710	12980	12980	12980	12980	0
269	20240117	170200	3601747710	12980	12980	12980	12980	0
270	20240117	170100	3601747710	12980	12980	12980	12980	0
271	20240117	170000	3601747710	12980	12980	12980	12980	0
272	20240117	165900	3601747710	12980	12980	12980	12980	5636
273	20240117	165800	3601747710	12980	12980	12980	12980	0
274	20240117	165700	3601747710	12980	12980	12980	12980	0
275	20240117	165600	3601747710	12980	12980	12980	12980	0
276	20240117	165500	3601747710	12980	12980	12980	12980	0
277	20240117	165400	3601747710	12980	12980	12980	12980	0
278	20240117	165300	3601747710	12980	12980	12980	12980	0
279	20240117	165200	3601747710	12980	12980	12980	12980	0
280	20240117	165100	3601747710	12980	12980	12980	12980	0
281	20240117	165000	3601747710	12980	12980	12980	12980	0
282	20240117	164900	3601747710	12980	12980	12980	12980	0
283	20240117	164800	3601747710	12980	12980	12980	12980	0
284	20240117	164700	3601747710	12980	12980	12980	12980	0
285	20240117	164600	3601747710	12980	12980	12980	12980	0
286	20240117	164500	3601747710	12980	12980	12980	12980	0
287	20240117	164400	3601747710	12980	12980	12980	12980	0
288	20240117	164300	3601747710	12980	12980	12980	12980	0
289	20240117	164200	3601747710	12980	12980	12980	12980	0
290	20240117	164100	3601747710	12980	12980	12980	12980	0
291	20240117	164000	3601747710	12980	12980	12980	12980	0
292	20240117	163900	3601747710	12980	12980	12980	12980	0
293	20240117	163800	3601747710	12980	12980	12980	12980	0
294	20240117	163700	3601747710	12980	12980	12980	12980	0
295	20240117	163600	3601747710	12980	12980	12980	12980	0
296	20240117	163500	3601747710	12980	12980	12980	12980	0
297	20240117	163400	3601747710	12980	12980	12980	12980	0
298	20240117	163300	3601747710	12980	12980	12980	12980	0
299	20240117	163200	3601747710	12980	12980	12980	12980	0
300	20240117	163100	3601747710	12980	12980	12980	12980	0
301	20240117	163000	3601747710	12980	12980	12980	12980	0
302	20240117	162900	3601747710	12980	12980	12980	12980	5636
303	20240117	162800	3601747710	12980	12980	12980	12980	0
304	20240117	162700	3601747710	12980	12980	12980	12980	0
305	20240117	162600	3601747710	12980	12980	12980	12980	0
306	20240117	162500	3601747710	12980	12980	12980	12980	0
307	20240117	162400	3601747710	12980	12980	12980	12980	0
308	20240117	162300	3601747710	12980	12980	12980	12980	0
309	20240117	162200	3601747710	12980	12980	12980	12980	0
310	20240117	162100	3601747710	12980	12980	12980	12980	0
311	20240117	162000	3601747710	12980	12980	12980	12980	0
312	20240117	161900	3601747710	12980	12980	12980	12980	0
313	20240117	161800	3601747710	12980	12980	12980	12980	0
314	20240117	161700	3601747710	12980	12980	12980	12980	0
315	20240117	161600	3601747710	12980	12980	12980	12980	0
316	20240117	161500	3601747710	12980	12980	12980	12980	0
317	20240117	161400	3601747710	12980	12980	12980	12980	0
318	20240117	161300	3601747710	12980	12980	12980	12980	0
319	20240117	161200	3601747710	12980	12980	12980	12980	0
320	20240117	161100	3601747710	12980	12980	12980	12980	0
321	20240117	161000	3601747710	12980	12980	12980	12980	0
322	20240117	160900	3601747710	12980	12980	12980	12980	0
323	20240117	160800	3601747710	12980	12980	12980	12980	0
324	20240117	160700	3601747710	12980	12980	12980	12980	0
325	20240117	160600	3601747710	12980	12980	12980	12980	0
326	20240117	160500	3601747710	12980	12980	12980	12980	0
327	20240117	160400	3601747710	12980	12980	12980	12980	0
328	20240117	160300	3601747710	12980	12980	12980	12980	0
329	20240117	160200	3601747710	12980	12980	12980	12980	0
330	20240117	160100	3601747710	12980	12980	12980	12980	0
331	20240117	160000	3601747710	12980	12980	12980	12980	0
332	20240117	155900	3601747710	12980	12980	12980	12980	5636
333	20240117	155800	3601747710	12980	12980	12980	12980	0
334	20240117	155700	3601747710	12980	12980	12980	12980	0
335	20240117	155600	3601747710	12980	12980	12980	12980	0
336	20240117	155500	3601747710	12980	12980	12980	12980	0
337	20240117	155400	3601747710	12980	12980	12980	12980	0
338	20240117	155300	3601747710	12980	12980	12980	12980	0
339	20240117	155200	3601747710	12980	12980	12980	12980	0
340	20240117	155100	3601747710	12980	12980	12980	12980	0
341	20240117	155000	3601747710	12980	12980	12980	12980	0
342	20240117	154900	3601747710	12980	12980	12980	12980	0
343	20240117	154800	3601747710	12980	12980	12980	12980	0
344	20240117	154700	3601747710	12980	12980	12980	12980	0
345	20240117	154600	3601747710	12980	12980	12980	12980	0
346	20240117	154500	3601747710	12980	12980	12980	12980	0
347	20240117	154400	3601747710	12980	12980	12980	12980	0
348	20240117	154300	3601747710	12980	12980	12980	12980	0
349	20240117	154200	3601747710	12980	12980	12980	12980	0
350	20240117	154100	3601747710	12980	12980	12980	12980	0
351	20240117	154000	3601747710	12980	12980	12980	12980	0
352	20240117	153900	3601747710	12980	12980	12980	12980	0
353	20240117	153800	3601747710	12980	12980	12980	12980	0
354	20240117	153700	3601747710	12980	12980	12980	12980	0
355	20240117	153600	3601747710	12980	12980	12980	12980	0
356	20240117	153500	3601747710	12980	12980	12980	12980	0
357	20240117	153400	3601747710	12980	12980	12980	12980	0
358	20240117	153300	3601747710	12980	12980	12980	12980	0
359	20240117	153200	3601747710	12980	12980	12980	12980	0
360	20240117	153100	3601747710	12980	12980	12980	12980	0
361	20240117	153000	3601747710	12980	12980	12980	12980	5636
362	20240117	152900	3528592430	12980	12980	12980	12980	0
363	20240117	152800	3528592430	12980	12980	12980	12980	0
364	20240117	152700	3528592430	12980	12980	12980	12980	0
365	20240117	152600	3528592430	12980	12980	12980	12980	0
366	20240117	152500	3528592430	12980	12980	12980	12980	0
367	20240117	152400	3528592430	12980	12980	12980	12980	0
368	20240117	152300	3528592430	12980	12980	12980	12980	0
369	20240117	152200	3528592430	12980	12980	12980	12980	0
370	20240117	152100	3528592430	12980	12980	12980	12980	0
371	20240117	152000	3528592430	12980	12980	12980	12980	0
372	20240117	151900	3528592430	12980	13010	13010	12980	900
373	20240117	151800	3516898070	13010	13010	13010	13010	97
374	20240117	151700	3515636100	13010	13010	13010	13010	83
375	20240117	151600	3514556270	13000	12980	13000	12980	347
376	20240117	151500	3510049470	12980	12980	13010	12980	1574
377	20240117	151400	3489607430	12980	12990	13020	12980	1347
378	20240117	151300	3472109700	12990	13000	13020	12990	430
379	20240117	151200	3466519600	13000	13000	13000	13000	1
380	20240117	151100	3466506600	13000	13000	13000	13000	2
381	20240117	151000	3466480600	13000	13010	13010	12980	93
382	20240117	150900	3465272160	12990	13010	13010	12990	155
383	20240117	150800	3463258620	12990	12970	12990	12970	1930
384	20240117	150700	3438191850	12980	12970	12980	12970	331
385	20240117	150600	3433896370	12960	12990	13020	12960	873
386	20240117	150500	3422571240	12990	12990	12990	12960	907
387	20240117	150400	3410804760	12990	13010	13020	12960	726
388	20240117	150300	3401378800	13010	12990	13020	12990	2058
389	20240117	150200	3374628660	13000	12960	13000	12960	12
390	20240117	150100	3374472740	13000	13000	13000	13000	0
391	20240117	150000	3374472740	13000	13000	13000	13000	49
392	20240117	145900	3373835740	12960	13010	13010	12960	227
393	20240117	145800	3370889730	13010	13010	13010	13010	100
394	20240117	145700	3369588730	12980	12980	12980	12980	290
395	20240117	145600	3365824530	12980	12980	12980	12980	463
396	20240117	145500	3359814790	12980	12980	12980	12980	32
397	20240117	145400	3359399430	12970	12960	12980	12960	1449
398	20240117	145300	3340617950	12960	12970	12970	12960	114
399	20240117	145200	3339140460	12970	12980	12980	12970	548
400	20240117	145100	3332032450	12970	13000	13000	12970	1203
401	20240117	145000	3316415380	13000	13010	13010	13000	973
402	20240117	144900	3303760650	13020	13030	13030	13020	130
403	20240117	144800	3302067430	13040	13050	13050	13040	93
404	20240117	144700	3300853810	13050	13060	13060	13050	638
405	20240117	144600	3292526760	13070	13070	13070	13070	0
406	20240117	144500	3292526760	13070	13070	13070	13070	5
407	20240117	144400	3292461410	13060	13060	13060	13060	143
408	20240117	144300	3290593830	13060	13060	13060	13060	339
409	20240117	144200	3286166490	13060	13060	13060	13060	69
410	20240117	144100	3285265350	13060	13080	13080	13060	270
411	20240117	144000	3281736420	13120	13120	13120	13120	0
412	20240117	143900	3281736420	13120	13120	13120	13120	0
413	20240117	143800	3281736420	13120	13080	13120	13080	168
414	20240117	143700	3279535120	13080	13080	13080	13080	49
415	20240117	143600	3278894200	13080	13090	13090	13080	71
416	20240117	143500	3277965410	13080	13080	13080	13080	193
417	20240117	143400	3275440970	13080	13080	13080	13080	140
418	20240117	143300	3273609770	13080	13080	13080	13080	70
419	20240117	143200	3272694170	13080	13090	13090	13080	282
420	20240117	143100	3269003060	13080	13120	13120	13070	377
421	20240117	143000	3264068370	13120	13120	13120	13120	80
422	20240117	142900	3263018770	13100	13080	13100	13080	524
423	20240117	142800	3256155890	13100	13100	13100	13100	0
424	20240117	142700	3256155890	13100	13120	13120	13100	379
425	20240117	142600	3251190970	13100	13100	13100	13100	100
426	20240117	142500	3249880970	13120	13110	13120	13100	394
427	20240117	142400	3244718730	13110	13090	13110	13090	1098
428	20240117	142300	3230334600	13090	13100	13100	13090	311
429	20240117	142200	3226261030	13100	13100	13100	13100	314
430	20240117	142100	3222147630	13110	13120	13120	13100	568
431	20240117	142000	3214704550	13130	13130	13130	13130	47
432	20240117	141900	3214087440	13100	13100	13100	13100	68
433	20240117	141800	3213196640	13100	13090	13120	13090	1332
434	20240117	141700	3195749660	13080	13080	13080	13080	239
435	20240117	141600	3192623540	13080	13090	13090	13080	50
436	20240117	141500	3191969170	13100	13100	13100	13100	6
437	20240117	141400	3191890570	13100	13100	13120	13100	243
438	20240117	141300	3188706990	13100	13100	13100	13100	284
439	20240117	141200	3184986590	13120	13110	13120	13110	218
440	20240117	141100	3182128010	13100	13110	13110	13100	798
441	20240117	141000	3171671230	13090	13130	13130	13090	950
442	20240117	140900	3159226120	13130	13130	13130	13130	60
443	20240117	140800	3158438320	13130	13130	13130	13130	0
444	20240117	140700	3158438320	13130	13110	13130	13110	408
445	20240117	140600	3153088080	13130	13140	13140	13120	156
446	20240117	140500	3151040060	13120	13110	13120	13110	341
447	20240117	140400	3146566560	13100	13120	13120	13100	54
448	20240117	140300	3145858240	13120	13170	13170	13120	866
449	20240117	140200	3134478660	13190	13190	13190	13190	5
450	20240117	140100	3134412710	13130	13130	13130	13130	5
451	20240117	140000	3134347060	13230	13230	13230	13230	0
452	20240117	135900	3134347060	13230	13110	13230	13100	80
453	20240117	135800	3133297710	13100	13080	13100	13080	181
454	20240117	135700	3130928090	13090	13090	13090	13090	10
455	20240117	135600	3130797190	13100	13090	13240	13090	202
456	20240117	135500	3128129680	13070	13070	13070	13070	140
457	20240117	135400	3126299880	13090	13130	13130	13090	64
458	20240117	135300	3125459720	13130	13150	13150	13130	514
459	20240117	135200	3118700820	13150	13150	13190	13150	782
460	20240117	135100	3108417480	13150	13190	13190	13150	3474
461	20240117	135000	3062688510	13190	13200	13210	13170	426
462	20240117	134900	3057071410	13200	13170	13200	13170	1332
463	20240117	134800	3039518610	13180	13160	13180	13160	815
464	20240117	134700	3028788560	13160	13150	13160	13150	1082
465	20240117	134600	3014552860	13160	13160	13160	13160	0
466	20240117	134500	3014552860	13160	13160	13160	13160	0
467	20240117	134400	3014552860	13160	13160	13160	13160	1
468	20240117	134300	3014539700	13170	13170	13170	13170	0
469	20240117	134200	3014539700	13170	13070	13170	13070	2546
470	20240117	134100	2981156300	13060	12980	13060	12980	4606
471	20240117	134000	2921155440	12980	12980	12980	12980	36
472	20240117	133900	2920688160	12950	12980	12990	12950	732
473	20240117	133800	2911203180	12980	12990	12990	12980	453
474	20240117	133700	2905321760	12990	12990	12990	12990	71
475	20240117	133600	2904399470	12990	13000	13000	12990	16
476	20240117	133500	2904191620	12990	13000	13010	12990	1141
477	20240117	133400	2889358630	13000	13010	13010	13000	723
478	20240117	133300	2879959060	13010	13010	13010	13010	354
479	20240117	133200	2875353520	13010	13010	13010	13010	0
480	20240117	133100	2875353520	13010	13030	13030	13010	503
481	20240117	133000	2868802030	13030	13020	13030	13020	625
482	20240117	132900	2860663530	13010	13010	13010	13010	87
483	20240117	132800	2859531660	13010	13010	13010	13010	268
484	20240117	132700	2856044980	13010	13010	13010	13010	100
485	20240117	132600	2854743980	13020	13010	13020	13010	272
486	20240117	132500	2851203260	13010	13010	13010	13010	70
487	20240117	132400	2850292560	13010	13010	13010	13010	71
488	20240117	132300	2849368850	13010	13010	13010	13010	0
489	20240117	132200	2849368850	13010	13010	13010	13010	85
490	20240117	132100	2848263000	13020	13000	13020	13000	1711
491	20240117	132000	2825991520	13000	13000	13000	13000	999
492	20240117	131900	2813004520	13000	13000	13000	13000	0
493	20240117	131800	2813004520	13000	13000	13000	13000	259
494	20240117	131700	2809637520	13010	13010	13010	13010	105
495	20240117	131600	2808271470	13000	13000	13010	13000	280
496	20240117	131500	2804631340	13010	13010	13010	13010	10
497	20240117	131400	2804501240	13010	13010	13010	13010	30
498	20240117	131300	2804110940	13000	13010	13010	13000	1924
499	20240117	131200	2779098840	13020	13020	13020	13020	7
500	20240117	131100	2779007700	13010	13010	13010	13000	1155
501	20240117	131000	2763989810	13020	13020	13020	13020	0
502	20240117	130900	2763989810	13020	13020	13020	13020	240
503	20240117	130800	2760865010	13020	13020	13020	13020	425
504	20240117	130700	2755331510	13020	13020	13020	13020	72
505	20240117	130600	2754394070	13020	13020	13020	13020	69
506	20240117	130500	2753495690	13010	13020	13020	13010	66
507	20240117	130400	2752636670	13020	13010	13020	13010	187
508	20240117	130300	2750202480	13000	13000	13000	12990	153
509	20240117	130200	2748213900	13000	13000	13000	13000	97
510	20240117	130100	2746952900	13010	13000	13010	13000	280
511	20240117	130000	2743310950	13000	13020	13020	13000	82
512	20240117	125900	2742244930	13000	13030	13030	13000	614
513	20240117	125800	2734262280	13040	13040	13040	13040	50
514	20240117	125700	2733610280	13040	13050	13050	13040	54
515	20240117	125600	2732906080	13050	13010	13050	13010	37
516	20240117	125500	2732424670	13010	13040	13050	13010	585
517	20240117	125400	2724797110	13040	13040	13040	13040	0
518	20240117	125300	2724797110	13040	13040	13040	13040	22
519	20240117	125200	2724510230	13040	13050	13050	13040	311
520	20240117	125100	2720454590	13050	13050	13050	13050	100
521	20240117	125000	2719149590	13010	13020	13050	13010	692
522	20240117	124900	2710122470	13050	13050	13050	13050	0
523	20240117	124800	2710122470	13050	13020	13050	13020	100
524	20240117	124700	2708817500	12990	13010	13050	12990	220
525	20240117	124600	2705958540	13060	13000	13060	12990	800
526	20240117	124500	2695520820	12970	12950	12970	12950	410
527	20240117	124400	2690208240	13000	13000	13000	13000	9
528	20240117	124300	2690091240	13000	13030	13050	12800	9573
529	20240117	124200	2566476290	13040	13030	13040	13020	1116
530	20240117	124100	2551925460	13040	13040	13040	13040	0
531	20240117	124000	2551925460	13040	13040	13040	13040	9
532	20240117	123900	2551808100	13040	13040	13040	13040	53
533	20240117	123800	2551116980	13040	13040	13040	13040	0
534	20240117	123700	2551116980	13040	13030	13040	13030	356
535	20240117	123600	2546476760	13040	13050	13050	13040	360
536	20240117	123500	2541781350	13050	13050	13050	13050	321
537	20240117	123400	2537592300	13050	13050	13050	13050	258
538	20240117	123300	2534225400	13030	13030	13030	13030	271
539	20240117	123200	2530694270	13030	13030	13030	13030	4
540	20240117	123100	2530642150	13030	13030	13030	13030	1
541	20240117	123000	2530629120	13030	13030	13030	13030	0
542	20240117	122900	2530629120	13030	13030	13030	13030	0
543	20240117	122800	2530629120	13030	13030	13030	13030	1
544	20240117	122700	2530616090	13030	13010	13030	13010	190
545	20240117	122600	2528144110	13000	13000	13000	13000	96
546	20240117	122500	2526896110	12970	12970	12970	12970	0
547	20240117	122400	2526896110	12970	12970	12970	12970	100
548	20240117	122300	2525599110	13000	13000	13000	13000	0
549	20240117	122200	2525599110	13000	13000	13000	13000	0
550	20240117	122100	2525599110	13000	12990	13000	12990	100
551	20240117	122000	2524299120	12960	12960	12960	12960	0
552	20240117	121900	2524299120	12960	12980	12990	12960	1314
553	20240117	121800	2507254520	12990	12990	12990	12990	150
554	20240117	121700	2505306020	12990	12990	12990	12990	189
555	20240117	121600	2502850910	12990	12990	12990	12990	42
556	20240117	121500	2502305330	12990	12960	13000	12950	1814
557	20240117	121400	2478776230	12960	12960	12960	12940	703
558	20240117	121300	2469678750	12960	12970	12970	12930	472
559	20240117	121200	2463564150	12970	12960	12970	12930	784
560	20240117	121100	2453399300	12970	12970	12970	12940	1662
561	20240117	121000	2431868500	12980	12980	12980	12980	105
562	20240117	120900	2430505600	12980	13000	13000	12980	250
563	20240117	120800	2427258020	13000	13000	13000	12990	300
564	20240117	120700	2423358400	13000	13010	13010	13000	1715
565	20240117	120600	2401063300	13010	13040	13040	13010	390
566	20240117	120500	2395984300	13030	13060	13060	13030	285
567	20240117	120400	2392267540	13040	13040	13040	13040	0
568	20240117	120300	2392267540	13040	13040	13040	13040	10
569	20240117	120200	2392137140	13020	13020	13020	13020	0
570	20240117	120100	2392137140	13020	13020	13020	13020	0
571	20240117	120000	2392137140	13020	13050	13050	13020	100
572	20240117	115900	2390835110	13080	13080	13080	13080	0
573	20240117	115800	2390835110	13080	13080	13080	13080	2
574	20240117	115700	2390808950	13080	13080	13080	13070	227
575	20240117	115600	2387839800	13080	13100	13100	13080	5
576	20240117	115500	2387774330	13110	13110	13110	13110	0
577	20240117	115400	2387774330	13110	13040	13110	13040	1054
578	20240117	115300	2374024570	13050	13050	13050	13050	0
579	20240117	115200	2374024570	13050	13050	13050	13020	157
580	20240117	115100	2371980340	13000	13040	13100	13000	6778
581	20240117	115000	2283764560	13050	13040	13050	13030	305
582	20240117	114900	2279789590	13030	13030	13030	13030	0
583	20240117	114800	2279789590	13030	13040	13040	13030	406
584	20240117	114700	2274495500	13030	13050	13050	13030	71
585	20240117	114600	2273570310	13030	13050	13070	13030	516
586	20240117	114500	2266842540	13070	13070	13070	13070	80
587	20240117	114400	2265796940	13080	13050	13080	13050	449
588	20240117	114300	2259933290	13050	13030	13070	13030	568
589	20240117	114200	2252523910	13030	13040	13040	13030	685
590	20240117	114100	2243598350	13020	13070	13070	13020	158
591	20240117	114000	2241534760	13070	13040	13070	13040	230
592	20240117	113900	2238533280	13070	13070	13070	13010	7206
593	20240117	113800	2144620410	13070	13070	13070	13070	305
594	20240117	113700	2140634060	13070	13080	13080	13070	176
595	20240117	113600	2138332180	13080	13080	13080	13080	210
596	20240117	113500	2135585380	13080	13080	13080	13080	0
597	20240117	113400	2135585380	13080	13080	13090	13080	217
598	20240117	113300	2132746820	13080	13080	13090	13070	139
599	20240117	113200	2130929690	13090	13070	13090	13070	98
600	20240117	113100	2129648630	13090	13090	13090	13090	9
601	20240117	113000	2129530820	13090	13080	13090	13060	402
602	20240117	112900	2124279120	13080	13090	13090	13070	58
603	20240117	112800	2123520540	13060	13080	13080	13060	2
604	20240117	112700	2123494400	13090	13090	13090	13090	8
605	20240117	112600	2123389680	13090	13080	13090	13050	1427
606	20240117	112500	2104740540	13080	13090	13090	13080	151
607	20240117	112400	2102765190	13100	13090	13100	13090	101
608	20240117	112300	2101443090	13090	13090	13090	13090	200
609	20240117	112200	2098825090	13100	13100	13100	13100	785
610	20240117	112100	2088541590	13100	13100	13100	13080	771
611	20240117	112000	2078443480	13090	13090	13100	13090	349
612	20240117	111900	2073875060	13090	13100	13100	13090	1836
613	20240117	111800	2049823560	13120	13140	13150	13100	2621
614	20240117	111700	2015453280	13140	13140	13140	13140	0
615	20240117	111600	2015453280	13140	13140	13140	13140	357
616	20240117	111500	2010762300	13120	13160	13160	13120	4302
617	20240117	111400	1954230250	13170	13170	13170	13170	10
618	20240117	111300	1954098550	13170	13170	13170	13170	11
619	20240117	111200	1953953680	13180	13180	13180	13180	0
620	20240117	111100	1953953680	13180	13180	13180	13180	50
621	20240117	111000	1953294680	13180	13180	13180	13180	79
622	20240117	110900	1952253460	13180	13160	13180	13150	501
623	20240117	110800	1945665230	13160	13160	13160	13160	26
624	20240117	110700	1945323070	13160	13170	13170	13160	151
625	20240117	110600	1943335900	13150	13180	13180	13150	801
626	20240117	110500	1932799710	13180	13190	13190	13180	133
627	20240117	110400	1931046600	13200	13200	13200	13200	1
628	20240117	110300	1931033400	13200	13210	13210	13200	239
629	20240117	110200	1927878530	13200	13200	13200	13200	50
630	20240117	110100	1927218530	13250	13240	13250	13200	668
631	20240117	110000	1918382720	13250	13250	13250	13250	2
632	20240117	105900	1918356220	13250	13250	13250	13250	1
633	20240117	105800	1918342970	13250	13250	13250	13250	4
634	20240117	105700	1918289970	13230	13240	13240	13230	31
635	20240117	105600	1917879820	13240	13240	13240	13240	5
636	20240117	105500	1917813620	13240	13240	13240	13240	76
637	20240117	105400	1916807380	13240	13240	13240	13240	3
638	20240117	105300	1916767660	13240	13250	13250	13240	41
639	20240117	105200	1916224440	13260	13260	13260	13260	3
640	20240117	105100	1916184660	13260	13260	13260	13260	26
641	20240117	105000	1915839900	13250	13250	13250	13250	100
642	20240117	104900	1914514900	13240	13240	13240	13240	1
643	20240117	104800	1914501660	13260	13260	13260	13260	0
644	20240117	104700	1914501660	13260	13260	13260	13260	460
645	20240117	104600	1908402060	13240	13240	13240	13240	0
646	20240117	104500	1908402060	13240	13240	13240	13240	101
647	20240117	104400	1907064820	13240	13260	13260	13240	11
648	20240117	104300	1906918980	13240	13250	13250	13230	1021
649	20240117	104200	1893398650	13250	13250	13250	13250	0
650	20240117	104100	1893398650	13250	13250	13250	13250	7
651	20240117	104000	1893305900	13250	13280	13280	13250	109
652	20240117	103900	1891861590	13290	13290	13300	13240	1227
653	20240117	103800	1875593020	13310	13270	13310	13270	592
654	20240117	103700	1867735360	13240	13240	13240	13240	560
655	20240117	103600	1860320960	13240	13240	13240	13240	234
656	20240117	103500	1857222800	13230	13250	13250	13230	499
657	20240117	103400	1850617400	13240	13240	13240	13240	644
658	20240117	103300	1842090840	13240	13280	13280	13240	2009
659	20240117	103200	1815450800	13300	13300	13300	13300	5839
660	20240117	103100	1737792100	13300	13300	13300	13300	0
661	20240117	103000	1737792100	13300	13300	13300	13300	57
662	20240117	102900	1737034000	13280	13280	13280	13280	0
663	20240117	102800	1737034000	13280	13280	13280	13280	2
664	20240117	102700	1737007440	13290	13290	13290	13290	136
665	20240117	102600	1735200000	13290	13290	13290	13290	137
666	20240117	102500	1733379270	13290	13290	13290	13290	3
667	20240117	102400	1733339400	13290	13300	13300	13290	10
668	20240117	102300	1733206410	13300	13330	13330	13300	2577
669	20240117	102200	1698862380	13370	13210	13370	13210	2214
670	20240117	102100	1669493380	13160	13150	13190	13100	14598
671	20240117	102000	1478188840	13170	13150	13170	13100	7685
672	20240117	101900	1377477430	13140	13160	13180	13120	2890
673	20240117	101800	1339486280	13160	13180	13180	13150	1525
674	20240117	101700	1319410350	13260	13180	13260	13180	307
675	20240117	101600	1315361260	13210	13190	13210	13190	217
676	20240117	101500	1312498970	13180	13180	13190	13180	430
677	20240117	101400	1306829990	13170	13170	13170	13170	70
678	20240117	101300	1305908090	13180	13180	13180	13180	105
679	20240117	101200	1304524190	13200	13200	13200	13200	209
680	20240117	101100	1301765390	13220	13220	13220	13220	283
681	20240117	101000	1298024130	13260	13150	13270	13150	562
682	20240117	100900	1290588610	13150	13150	13270	13140	4724
683	20240117	100800	1228431290	13170	13190	13190	13150	3008
684	20240117	100700	1188800950	13200	13250	13250	13200	4319
685	20240117	100600	1131711190	13250	13250	13250	13250	0
686	20240117	100500	1131711190	13250	13250	13250	13250	69
687	20240117	100400	1130796940	13250	13250	13260	13250	328
688	20240117	100300	1126450790	13250	13250	13250	13250	178
689	20240117	100200	1124092290	13260	13290	13300	13250	924
690	20240117	100100	1111843210	13270	13330	13330	13270	301
691	20240117	100000	1107845850	13340	13310	13360	13310	24
692	20240117	095900	1107525360	13290	13340	13340	13290	151
693	20240117	095800	1105513260	13380	13350	13380	13300	1554
694	20240117	095700	1084807980	13330	13380	13380	13330	2005
695	20240117	095600	1058014370	13390	13360	13390	13360	342
696	20240117	095500	1053435210	13390	13390	13390	13390	10
697	20240117	095400	1053301310	13390	13390	13390	13390	5
698	20240117	095300	1053234360	13390	13390	13390	13390	113
699	20240117	095200	1051721290	13390	13300	13390	13300	118
700	20240117	095100	1050151800	13290	13310	13310	13290	1100
701	20240117	095000	1035530800	13290	13290	13290	13290	50
702	20240117	094900	1034866300	13290	13270	13290	13270	90
703	20240117	094800	1033671730	13270	13270	13290	13270	101
704	20240117	094700	1032329770	13290	13290	13290	13290	15
705	20240117	094600	1032130420	13270	13310	13310	13270	1650
706	20240117	094500	1010207200	13390	13320	13390	13310	595
707	20240117	094400	1002282160	13340	13380	13380	13330	136
708	20240117	094300	1000466180	13340	13320	13340	13310	166
709	20240117	094200	998255060	13310	13370	13370	13300	45
710	20240117	094100	997654320	13370	13260	13390	13260	1835
711	20240117	094000	973262360	13260	13200	13260	13200	3366
712	20240117	093900	928809280	13200	13260	13260	13200	1614
713	20240117	093800	907497640	13260	13270	13270	13200	3102
714	20240117	093700	866521530	13220	13250	13290	13220	751
715	20240117	093600	856577780	13250	13250	13250	13240	104
716	20240117	093500	855199840	13250	13260	13290	13250	1033
717	20240117	093400	841499160	13270	13340	13340	13270	3613
718	20240117	093300	793420310	13390	13390	13440	13310	9722
719	20240117	093200	663559710	13410	13440	13440	13390	2688
720	20240117	093100	627525850	13430	13440	13440	13430	88
721	20240117	093000	626343230	13440	13530	13550	13440	2105
722	20240117	092900	597905630	13530	13530	13530	13530	158
723	20240117	092800	595767890	13560	13590	13590	13540	832
724	20240117	092700	584491080	13590	13580	13590	13580	955
725	20240117	092600	571517050	13580	13480	13580	13480	2725
726	20240117	092500	534647050	13480	13480	13480	13480	21
727	20240117	092400	534363970	13510	13450	13510	13450	1098
728	20240117	092300	519547440	13450	13420	13500	13420	2728
729	20240117	092200	482926890	13420	13490	13490	13420	394
730	20240117	092100	477620790	13470	13420	13500	13420	805
731	20240117	092000	466777080	13460	13450	13460	13420	1495
732	20240117	091900	446698820	13480	13530	13530	13480	383
733	20240117	091800	441530160	13500	13510	13530	13500	2764
734	20240117	091700	404176460	13500	13480	13500	13480	638
735	20240117	091600	395571370	13480	13490	13490	13480	318
736	20240117	091500	391284630	13490	13470	13490	13470	722
737	20240117	091400	381554320	13470	13480	13480	13400	189
738	20240117	091300	379015430	13480	13390	13480	13370	1483
739	20240117	091200	359088890	13390	13400	13430	13390	623
740	20240117	091100	350736370	13430	13430	13430	13430	177
741	20240117	091000	348359260	13360	13310	13360	13310	415
742	20240117	090900	342825960	13290	13330	13350	13290	4125
743	20240117	090800	287927400	13330	13320	13350	13310	957
744	20240117	090700	275177770	13350	13430	13430	13330	5246
745	20240117	090600	205088460	13480	13420	13480	13400	2607
746	20240117	090500	170149660	13510	13510	13510	13510	0
747	20240117	090400	170149660	13510	13480	13510	13480	100
748	20240117	090300	168799750	13450	13340	13450	13310	2036
749	20240117	090200	141509990	13300	13410	13410	13300	3306
750	20240117	090100	97214970	13410	13440	13440	13400	3481
751	20240117	090000	50528150	13400	13410	13430	13400	3769