KissMeData/418420/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	213400	3980776160	9620	9620	9620	9620	7070
3	20240108	213300	3980776160	9620	9620	9620	9620	0
4	20240108	213200	3980776160	9620	9620	9620	9620	0
5	20240108	213100	3980776160	9620	9620	9620	9620	0
6	20240108	213000	3980776160	9620	9620	9620	9620	0
7	20240108	212900	3980776160	9620	9620	9620	9620	0
8	20240108	212800	3980776160	9620	9620	9620	9620	0
9	20240108	212700	3980776160	9620	9620	9620	9620	0
10	20240108	212600	3980776160	9620	9620	9620	9620	0
11	20240108	212500	3980776160	9620	9620	9620	9620	0
12	20240108	212400	3980776160	9620	9620	9620	9620	0
13	20240108	212300	3980776160	9620	9620	9620	9620	0
14	20240108	212200	3980776160	9620	9620	9620	9620	0
15	20240108	212100	3980776160	9620	9620	9620	9620	0
16	20240108	212000	3980776160	9620	9620	9620	9620	0
17	20240108	211900	3980776160	9620	9620	9620	9620	0
18	20240108	211800	3980776160	9620	9620	9620	9620	0
19	20240108	211700	3980776160	9620	9620	9620	9620	0
20	20240108	211600	3980776160	9620	9620	9620	9620	0
21	20240108	211500	3980776160	9620	9620	9620	9620	0
22	20240108	211400	3980776160	9620	9620	9620	9620	0
23	20240108	211300	3980776160	9620	9620	9620	9620	0
24	20240108	211200	3980776160	9620	9620	9620	9620	0
25	20240108	211100	3980776160	9620	9620	9620	9620	0
26	20240108	211000	3980776160	9620	9620	9620	9620	0
27	20240108	210900	3980776160	9620	9620	9620	9620	0
28	20240108	210800	3980776160	9620	9620	9620	9620	0
29	20240108	210700	3980776160	9620	9620	9620	9620	0
30	20240108	210600	3980776160	9620	9620	9620	9620	0
31	20240108	210500	3980776160	9620	9620	9620	9620	0
32	20240108	210400	3980776160	9620	9620	9620	9620	7070
33	20240108	210300	3980776160	9620	9620	9620	9620	0
34	20240108	210200	3980776160	9620	9620	9620	9620	0
35	20240108	210100	3980776160	9620	9620	9620	9620	0
36	20240108	210000	3980776160	9620	9620	9620	9620	0
37	20240108	205900	3980776160	9620	9620	9620	9620	0
38	20240108	205800	3980776160	9620	9620	9620	9620	0
39	20240108	205700	3980776160	9620	9620	9620	9620	0
40	20240108	205600	3980776160	9620	9620	9620	9620	0
41	20240108	205500	3980776160	9620	9620	9620	9620	0
42	20240108	205400	3980776160	9620	9620	9620	9620	0
43	20240108	205300	3980776160	9620	9620	9620	9620	0
44	20240108	205200	3980776160	9620	9620	9620	9620	0
45	20240108	205100	3980776160	9620	9620	9620	9620	0
46	20240108	205000	3980776160	9620	9620	9620	9620	0
47	20240108	204900	3980776160	9620	9620	9620	9620	0
48	20240108	204800	3980776160	9620	9620	9620	9620	0
49	20240108	204700	3980776160	9620	9620	9620	9620	0
50	20240108	204600	3980776160	9620	9620	9620	9620	0
51	20240108	204500	3980776160	9620	9620	9620	9620	0
52	20240108	204400	3980776160	9620	9620	9620	9620	0
53	20240108	204300	3980776160	9620	9620	9620	9620	0
54	20240108	204200	3980776160	9620	9620	9620	9620	0
55	20240108	204100	3980776160	9620	9620	9620	9620	0
56	20240108	204000	3980776160	9620	9620	9620	9620	0
57	20240108	203900	3980776160	9620	9620	9620	9620	0
58	20240108	203800	3980776160	9620	9620	9620	9620	0
59	20240108	203700	3980776160	9620	9620	9620	9620	0
60	20240108	203600	3980776160	9620	9620	9620	9620	0
61	20240108	203500	3980776160	9620	9620	9620	9620	0
62	20240108	203400	3980776160	9620	9620	9620	9620	7070
63	20240108	203300	3980776160	9620	9620	9620	9620	0
64	20240108	203200	3980776160	9620	9620	9620	9620	0
65	20240108	203100	3980776160	9620	9620	9620	9620	0
66	20240108	203000	3980776160	9620	9620	9620	9620	0
67	20240108	202900	3980776160	9620	9620	9620	9620	0
68	20240108	202800	3980776160	9620	9620	9620	9620	0
69	20240108	202700	3980776160	9620	9620	9620	9620	0
70	20240108	202600	3980776160	9620	9620	9620	9620	0
71	20240108	202500	3980776160	9620	9620	9620	9620	0
72	20240108	202400	3980776160	9620	9620	9620	9620	0
73	20240108	202300	3980776160	9620	9620	9620	9620	0
74	20240108	202200	3980776160	9620	9620	9620	9620	0
75	20240108	202100	3980776160	9620	9620	9620	9620	0
76	20240108	202000	3980776160	9620	9620	9620	9620	0
77	20240108	201900	3980776160	9620	9620	9620	9620	0
78	20240108	201800	3980776160	9620	9620	9620	9620	0
79	20240108	201700	3980776160	9620	9620	9620	9620	0
80	20240108	201600	3980776160	9620	9620	9620	9620	0
81	20240108	201500	3980776160	9620	9620	9620	9620	0
82	20240108	201400	3980776160	9620	9620	9620	9620	0
83	20240108	201300	3980776160	9620	9620	9620	9620	0
84	20240108	201200	3980776160	9620	9620	9620	9620	0
85	20240108	201100	3980776160	9620	9620	9620	9620	0
86	20240108	201000	3980776160	9620	9620	9620	9620	0
87	20240108	200900	3980776160	9620	9620	9620	9620	0
88	20240108	200800	3980776160	9620	9620	9620	9620	0
89	20240108	200700	3980776160	9620	9620	9620	9620	0
90	20240108	200600	3980776160	9620	9620	9620	9620	0
91	20240108	200500	3980776160	9620	9620	9620	9620	0
92	20240108	200400	3980776160	9620	9620	9620	9620	7070
93	20240108	200300	3980776160	9620	9620	9620	9620	0
94	20240108	200200	3980776160	9620	9620	9620	9620	0
95	20240108	200100	3980776160	9620	9620	9620	9620	0
96	20240108	200000	3980776160	9620	9620	9620	9620	0
97	20240108	195900	3980776160	9620	9620	9620	9620	0
98	20240108	195800	3980776160	9620	9620	9620	9620	0
99	20240108	195700	3980776160	9620	9620	9620	9620	0
100	20240108	195600	3980776160	9620	9620	9620	9620	0
101	20240108	195500	3980776160	9620	9620	9620	9620	0
102	20240108	195400	3980776160	9620	9620	9620	9620	0
103	20240108	195300	3980776160	9620	9620	9620	9620	0
104	20240108	195200	3980776160	9620	9620	9620	9620	0
105	20240108	195100	3980776160	9620	9620	9620	9620	0
106	20240108	195000	3980776160	9620	9620	9620	9620	0
107	20240108	194900	3980776160	9620	9620	9620	9620	0
108	20240108	194800	3980776160	9620	9620	9620	9620	0
109	20240108	194700	3980776160	9620	9620	9620	9620	0
110	20240108	194600	3980776160	9620	9620	9620	9620	0
111	20240108	194500	3980776160	9620	9620	9620	9620	0
112	20240108	194400	3980776160	9620	9620	9620	9620	0
113	20240108	194300	3980776160	9620	9620	9620	9620	0
114	20240108	194200	3980776160	9620	9620	9620	9620	0
115	20240108	194100	3980776160	9620	9620	9620	9620	0
116	20240108	194000	3980776160	9620	9620	9620	9620	0
117	20240108	193900	3980776160	9620	9620	9620	9620	0
118	20240108	193800	3980776160	9620	9620	9620	9620	0
119	20240108	193700	3980776160	9620	9620	9620	9620	0
120	20240108	193600	3980776160	9620	9620	9620	9620	0
121	20240108	193500	3980776160	9620	9620	9620	9620	0
122	20240108	193400	3980776160	9620	9620	9620	9620	7070
123	20240108	193300	3980776160	9620	9620	9620	9620	0
124	20240108	193200	3980776160	9620	9620	9620	9620	0
125	20240108	193100	3980776160	9620	9620	9620	9620	0
126	20240108	193000	3980776160	9620	9620	9620	9620	0
127	20240108	192900	3980776160	9620	9620	9620	9620	0
128	20240108	192800	3980776160	9620	9620	9620	9620	0
129	20240108	192700	3980776160	9620	9620	9620	9620	0
130	20240108	192600	3980776160	9620	9620	9620	9620	0
131	20240108	192500	3980776160	9620	9620	9620	9620	0
132	20240108	192400	3980776160	9620	9620	9620	9620	0
133	20240108	192300	3980776160	9620	9620	9620	9620	0
134	20240108	192200	3980776160	9620	9620	9620	9620	0
135	20240108	192100	3980776160	9620	9620	9620	9620	0
136	20240108	192000	3980776160	9620	9620	9620	9620	0
137	20240108	191900	3980776160	9620	9620	9620	9620	0
138	20240108	191800	3980776160	9620	9620	9620	9620	0
139	20240108	191700	3980776160	9620	9620	9620	9620	0
140	20240108	191600	3980776160	9620	9620	9620	9620	0
141	20240108	191500	3980776160	9620	9620	9620	9620	0
142	20240108	191400	3980776160	9620	9620	9620	9620	0
143	20240108	191300	3980776160	9620	9620	9620	9620	0
144	20240108	191200	3980776160	9620	9620	9620	9620	0
145	20240108	191100	3980776160	9620	9620	9620	9620	0
146	20240108	191000	3980776160	9620	9620	9620	9620	0
147	20240108	190900	3980776160	9620	9620	9620	9620	0
148	20240108	190800	3980776160	9620	9620	9620	9620	0
149	20240108	190700	3980776160	9620	9620	9620	9620	0
150	20240108	190600	3980776160	9620	9620	9620	9620	0
151	20240108	190500	3980776160	9620	9620	9620	9620	0
152	20240108	190400	3980776160	9620	9620	9620	9620	7070
153	20240108	190300	3980776160	9620	9620	9620	9620	0
154	20240108	190200	3980776160	9620	9620	9620	9620	0
155	20240108	190100	3980776160	9620	9620	9620	9620	0
156	20240108	190000	3980776160	9620	9620	9620	9620	0
157	20240108	185900	3980776160	9620	9620	9620	9620	0
158	20240108	185800	3980776160	9620	9620	9620	9620	0
159	20240108	185700	3980776160	9620	9620	9620	9620	0
160	20240108	185600	3980776160	9620	9620	9620	9620	0
161	20240108	185500	3980776160	9620	9620	9620	9620	0
162	20240108	185400	3980776160	9620	9620	9620	9620	0
163	20240108	185300	3980776160	9620	9620	9620	9620	0
164	20240108	185200	3980776160	9620	9620	9620	9620	0
165	20240108	185100	3980776160	9620	9620	9620	9620	0
166	20240108	185000	3980776160	9620	9620	9620	9620	0
167	20240108	184900	3980776160	9620	9620	9620	9620	0
168	20240108	184800	3980776160	9620	9620	9620	9620	0
169	20240108	184700	3980776160	9620	9620	9620	9620	0
170	20240108	184600	3980776160	9620	9620	9620	9620	0
171	20240108	184500	3980776160	9620	9620	9620	9620	0
172	20240108	184400	3980776160	9620	9620	9620	9620	0
173	20240108	184300	3980776160	9620	9620	9620	9620	0
174	20240108	184200	3980776160	9620	9620	9620	9620	0
175	20240108	184100	3980776160	9620	9620	9620	9620	0
176	20240108	184000	3980776160	9620	9620	9620	9620	0
177	20240108	183900	3980776160	9620	9620	9620	9620	0
178	20240108	183800	3980776160	9620	9620	9620	9620	0
179	20240108	183700	3980776160	9620	9620	9620	9620	0
180	20240108	183600	3980776160	9620	9620	9620	9620	0
181	20240108	183500	3980776160	9620	9620	9620	9620	0
182	20240108	183400	3980776160	9620	9620	9620	9620	7070
183	20240108	183300	3980776160	9620	9620	9620	9620	0
184	20240108	183200	3980776160	9620	9620	9620	9620	0
185	20240108	183100	3980776160	9620	9620	9620	9620	0
186	20240108	183000	3980776160	9620	9620	9620	9620	0
187	20240108	182900	3980776160	9620	9620	9620	9620	0
188	20240108	182800	3980776160	9620	9620	9620	9620	0
189	20240108	182700	3980776160	9620	9620	9620	9620	0
190	20240108	182600	3980776160	9620	9620	9620	9620	0
191	20240108	182500	3980776160	9620	9620	9620	9620	0
192	20240108	182400	3980776160	9620	9620	9620	9620	0
193	20240108	182300	3980776160	9620	9620	9620	9620	0
194	20240108	182200	3980776160	9620	9620	9620	9620	0
195	20240108	182100	3980776160	9620	9620	9620	9620	0
196	20240108	182000	3980776160	9620	9620	9620	9620	0
197	20240108	181900	3980776160	9620	9620	9620	9620	0
198	20240108	181800	3980776160	9620	9620	9620	9620	0
199	20240108	181700	3980776160	9620	9620	9620	9620	0
200	20240108	181600	3980776160	9620	9620	9620	9620	0
201	20240108	181500	3980776160	9620	9620	9620	9620	0
202	20240108	181400	3980776160	9620	9620	9620	9620	0
203	20240108	181300	3980776160	9620	9620	9620	9620	0
204	20240108	181200	3980776160	9620	9620	9620	9620	0
205	20240108	181100	3980776160	9620	9620	9620	9620	0
206	20240108	181000	3980776160	9620	9620	9620	9620	0
207	20240108	180900	3980776160	9620	9620	9620	9620	0
208	20240108	180800	3980776160	9620	9620	9620	9620	0
209	20240108	180700	3980776160	9620	9620	9620	9620	0
210	20240108	180600	3980776160	9620	9620	9620	9620	0
211	20240108	180500	3980776160	9620	9620	9620	9620	0
212	20240108	180400	3980776160	9620	9620	9620	9620	7070
213	20240108	180300	3980776160	9620	9620	9620	9620	0
214	20240108	180200	3980776160	9620	9620	9620	9620	0
215	20240108	180100	3980776160	9620	9620	9620	9620	0
216	20240108	180000	3980776160	9620	9620	9620	9620	0
217	20240108	175900	3980776160	9620	9620	9620	9620	0
218	20240108	175800	3980776160	9620	9620	9620	9620	0
219	20240108	175700	3980776160	9620	9620	9620	9620	0
220	20240108	175600	3980776160	9620	9620	9620	9620	0
221	20240108	175500	3980776160	9620	9620	9620	9620	0
222	20240108	175400	3980776160	9620	9620	9620	9620	0
223	20240108	175300	3980776160	9620	9620	9620	9620	0
224	20240108	175200	3980776160	9620	9620	9620	9620	0
225	20240108	175100	3980776160	9620	9620	9620	9620	0
226	20240108	175000	3980776160	9620	9620	9620	9620	0
227	20240108	174900	3980776160	9620	9620	9620	9620	0
228	20240108	174800	3980776160	9620	9620	9620	9620	0
229	20240108	174700	3980776160	9620	9620	9620	9620	0
230	20240108	174600	3980776160	9620	9620	9620	9620	0
231	20240108	174500	3980776160	9620	9620	9620	9620	0
232	20240108	174400	3980776160	9620	9620	9620	9620	0
233	20240108	174300	3980776160	9620	9620	9620	9620	0
234	20240108	174200	3980776160	9620	9620	9620	9620	0
235	20240108	174100	3980776160	9620	9620	9620	9620	0
236	20240108	174000	3980776160	9620	9620	9620	9620	0
237	20240108	173900	3980776160	9620	9620	9620	9620	0
238	20240108	173800	3980776160	9620	9620	9620	9620	0
239	20240108	173700	3980776160	9620	9620	9620	9620	0
240	20240108	173600	3980776160	9620	9620	9620	9620	0
241	20240108	173500	3980776160	9620	9620	9620	9620	0
242	20240108	173400	3980776160	9620	9620	9620	9620	7070
243	20240108	173300	3980776160	9620	9620	9620	9620	0
244	20240108	173200	3980776160	9620	9620	9620	9620	0
245	20240108	173100	3980776160	9620	9620	9620	9620	0
246	20240108	173000	3980776160	9620	9620	9620	9620	0
247	20240108	172900	3980776160	9620	9620	9620	9620	0
248	20240108	172800	3980776160	9620	9620	9620	9620	0
249	20240108	172700	3980776160	9620	9620	9620	9620	0
250	20240108	172600	3980776160	9620	9620	9620	9620	0
251	20240108	172500	3980776160	9620	9620	9620	9620	0
252	20240108	172400	3980776160	9620	9620	9620	9620	0
253	20240108	172300	3980776160	9620	9620	9620	9620	0
254	20240108	172200	3980776160	9620	9620	9620	9620	0
255	20240108	172100	3980776160	9620	9620	9620	9620	0
256	20240108	172000	3980776160	9620	9620	9620	9620	0
257	20240108	171900	3980776160	9620	9620	9620	9620	0
258	20240108	171800	3980776160	9620	9620	9620	9620	0
259	20240108	171700	3980776160	9620	9620	9620	9620	0
260	20240108	171600	3980776160	9620	9620	9620	9620	0
261	20240108	171500	3980776160	9620	9620	9620	9620	0
262	20240108	171400	3980776160	9620	9620	9620	9620	0
263	20240108	171300	3980776160	9620	9620	9620	9620	0
264	20240108	171200	3980776160	9620	9620	9620	9620	0
265	20240108	171100	3980776160	9620	9620	9620	9620	0
266	20240108	171000	3980776160	9620	9620	9620	9620	0
267	20240108	170900	3980776160	9620	9620	9620	9620	0
268	20240108	170800	3980776160	9620	9620	9620	9620	0
269	20240108	170700	3980776160	9620	9620	9620	9620	0
270	20240108	170600	3980776160	9620	9620	9620	9620	0
271	20240108	170500	3980776160	9620	9620	9620	9620	0
272	20240108	170400	3980776160	9620	9620	9620	9620	7070
273	20240108	170300	3980776160	9620	9620	9620	9620	0
274	20240108	170200	3980776160	9620	9620	9620	9620	0
275	20240108	170100	3980776160	9620	9620	9620	9620	0
276	20240108	170000	3980776160	9620	9620	9620	9620	0
277	20240108	165900	3980776160	9620	9620	9620	9620	0
278	20240108	165800	3980776160	9620	9620	9620	9620	0
279	20240108	165700	3980776160	9620	9620	9620	9620	0
280	20240108	165600	3980776160	9620	9620	9620	9620	0
281	20240108	165500	3980776160	9620	9620	9620	9620	0
282	20240108	165400	3980776160	9620	9620	9620	9620	0
283	20240108	165300	3980776160	9620	9620	9620	9620	0
284	20240108	165200	3980776160	9620	9620	9620	9620	0
285	20240108	165100	3980776160	9620	9620	9620	9620	0
286	20240108	165000	3980776160	9620	9620	9620	9620	0
287	20240108	164900	3980776160	9620	9620	9620	9620	0
288	20240108	164800	3980776160	9620	9620	9620	9620	0
289	20240108	164700	3980776160	9620	9620	9620	9620	0
290	20240108	164600	3980776160	9620	9620	9620	9620	0
291	20240108	164500	3980776160	9620	9620	9620	9620	0
292	20240108	164400	3980776160	9620	9620	9620	9620	0
293	20240108	164300	3980776160	9620	9620	9620	9620	0
294	20240108	164200	3980776160	9620	9620	9620	9620	0
295	20240108	164100	3980776160	9620	9620	9620	9620	0
296	20240108	164000	3980776160	9620	9620	9620	9620	0
297	20240108	163900	3980776160	9620	9620	9620	9620	0
298	20240108	163800	3980776160	9620	9620	9620	9620	0
299	20240108	163700	3980776160	9620	9620	9620	9620	0
300	20240108	163600	3980776160	9620	9620	9620	9620	0
301	20240108	163500	3980776160	9620	9620	9620	9620	0
302	20240108	163400	3980776160	9620	9620	9620	9620	7070
303	20240108	163300	3980776160	9620	9620	9620	9620	0
304	20240108	163200	3980776160	9620	9620	9620	9620	0
305	20240108	163100	3980776160	9620	9620	9620	9620	0
306	20240108	163000	3980776160	9620	9620	9620	9620	0
307	20240108	162900	3980776160	9620	9620	9620	9620	0
308	20240108	162800	3980776160	9620	9620	9620	9620	0
309	20240108	162700	3980776160	9620	9620	9620	9620	0
310	20240108	162600	3980776160	9620	9620	9620	9620	0
311	20240108	162500	3980776160	9620	9620	9620	9620	0
312	20240108	162400	3980776160	9620	9620	9620	9620	0
313	20240108	162300	3980776160	9620	9620	9620	9620	0
314	20240108	162200	3980776160	9620	9620	9620	9620	0
315	20240108	162100	3980776160	9620	9620	9620	9620	0
316	20240108	162000	3980776160	9620	9620	9620	9620	0
317	20240108	161900	3980776160	9620	9620	9620	9620	0
318	20240108	161800	3980776160	9620	9620	9620	9620	0
319	20240108	161700	3980776160	9620	9620	9620	9620	0
320	20240108	161600	3980776160	9620	9620	9620	9620	0
321	20240108	161500	3980776160	9620	9620	9620	9620	0
322	20240108	161400	3980776160	9620	9620	9620	9620	0
323	20240108	161300	3980776160	9620	9620	9620	9620	0
324	20240108	161200	3980776160	9620	9620	9620	9620	0
325	20240108	161100	3980776160	9620	9620	9620	9620	0
326	20240108	161000	3980776160	9620	9620	9620	9620	0
327	20240108	160900	3980776160	9620	9620	9620	9620	0
328	20240108	160800	3980776160	9620	9620	9620	9620	0
329	20240108	160700	3980776160	9620	9620	9620	9620	0
330	20240108	160600	3980776160	9620	9620	9620	9620	0
331	20240108	160500	3980776160	9620	9620	9620	9620	0
332	20240108	160400	3980776160	9620	9620	9620	9620	7070
333	20240108	160300	3980776160	9620	9620	9620	9620	0
334	20240108	160200	3980776160	9620	9620	9620	9620	0
335	20240108	160100	3980776160	9620	9620	9620	9620	0
336	20240108	160000	3980776160	9620	9620	9620	9620	0
337	20240108	155900	3980776160	9620	9620	9620	9620	0
338	20240108	155800	3980776160	9620	9620	9620	9620	0
339	20240108	155700	3980776160	9620	9620	9620	9620	0
340	20240108	155600	3980776160	9620	9620	9620	9620	0
341	20240108	155500	3980776160	9620	9620	9620	9620	0
342	20240108	155400	3980776160	9620	9620	9620	9620	0
343	20240108	155300	3980776160	9620	9620	9620	9620	0
344	20240108	155200	3980776160	9620	9620	9620	9620	0
345	20240108	155100	3980776160	9620	9620	9620	9620	0
346	20240108	155000	3980776160	9620	9620	9620	9620	0
347	20240108	154900	3980776160	9620	9620	9620	9620	0
348	20240108	154800	3980776160	9620	9620	9620	9620	0
349	20240108	154700	3980776160	9620	9620	9620	9620	0
350	20240108	154600	3980776160	9620	9620	9620	9620	0
351	20240108	154500	3980776160	9620	9620	9620	9620	0
352	20240108	154400	3980776160	9620	9620	9620	9620	0
353	20240108	154300	3980776160	9620	9620	9620	9620	0
354	20240108	154200	3980776160	9620	9620	9620	9620	0
355	20240108	154100	3980776160	9620	9620	9620	9620	0
356	20240108	154000	3980776160	9620	9620	9620	9620	0
357	20240108	153900	3980776160	9620	9620	9620	9620	0
358	20240108	153800	3980776160	9620	9620	9620	9620	0
359	20240108	153700	3980776160	9620	9620	9620	9620	0
360	20240108	153600	3980776160	9620	9620	9620	9620	0
361	20240108	153500	3980776160	9620	9620	9620	9620	0
362	20240108	153400	3980776160	9620	9620	9620	9620	7070
363	20240108	153300	3980776160	9620	9620	9620	9620	0
364	20240108	153200	3980776160	9620	9620	9620	9620	0
365	20240108	153100	3980776160	9620	9620	9620	9620	0
366	20240108	153000	3980776160	9620	9620	9620	9620	7070
367	20240108	152900	3912762760	9640	9640	9640	9640	0
368	20240108	152800	3912762760	9640	9640	9640	9640	0
369	20240108	152700	3912762760	9640	9640	9640	9640	0
370	20240108	152600	3912762760	9640	9640	9640	9640	0
371	20240108	152500	3912762760	9640	9640	9640	9640	0
372	20240108	152400	3912762760	9640	9640	9640	9640	0
373	20240108	152300	3912762760	9640	9640	9640	9640	0
374	20240108	152200	3912762760	9640	9640	9640	9640	0
375	20240108	152100	3912762760	9640	9640	9640	9640	0
376	20240108	152000	3912762760	9640	9640	9640	9640	0
377	20240108	151900	3912762760	9640	9610	9650	9610	686
378	20240108	151800	3906151110	9640	9640	9640	9620	316
379	20240108	151700	3903105070	9640	9600	9640	9600	5099
380	20240108	151600	3854002310	9640	9620	9640	9600	692
381	20240108	151500	3847351060	9650	9630	9650	9630	1324
382	20240108	151400	3834598160	9650	9640	9650	9620	2823
383	20240108	151300	3807380300	9640	9640	9650	9620	2227
384	20240108	151200	3785907620	9640	9630	9640	9630	201
385	20240108	151100	3783970790	9630	9620	9630	9600	1010
386	20240108	151000	3774247780	9620	9610	9620	9610	306
387	20240108	150900	3771304470	9620	9620	9630	9610	435
388	20240108	150800	3767120260	9620	9620	9620	9600	577
389	20240108	150700	3761580140	9620	9600	9620	9600	677
390	20240108	150600	3755071110	9600	9600	9610	9580	313
391	20240108	150500	3752068090	9600	9600	9610	9600	488
392	20240108	150400	3747382260	9600	9590	9600	9590	951
393	20240108	150300	3738261710	9600	9590	9600	9590	761
394	20240108	150200	3730963320	9590	9590	9600	9580	311
395	20240108	150100	3727982960	9590	9570	9590	9570	1044
396	20240108	150000	3717989760	9570	9580	9580	9570	525
397	20240108	145900	3712960290	9580	9580	9580	9580	173
398	20240108	145800	3711302950	9580	9570	9590	9570	310
399	20240108	145700	3708333000	9570	9570	9570	9560	81
400	20240108	145600	3707557950	9560	9570	9570	9560	47
401	20240108	145500	3707108260	9560	9570	9570	9560	29
402	20240108	145400	3706830740	9580	9570	9580	9570	234
403	20240108	145300	3704591160	9570	9580	9580	9570	157
404	20240108	145200	3703087150	9580	9570	9580	9570	26
405	20240108	145100	3702838080	9570	9570	9570	9570	125
406	20240108	145000	3701641830	9570	9570	9570	9570	9
407	20240108	144900	3701555700	9580	9580	9580	9570	1340
408	20240108	144800	3688731490	9580	9600	9600	9570	363
409	20240108	144700	3685255710	9580	9590	9590	9570	73
410	20240108	144600	3684556300	9590	9570	9590	9570	204
411	20240108	144500	3682604000	9570	9590	9600	9570	618
412	20240108	144400	3676683210	9600	9570	9600	9570	1430
413	20240108	144300	3662980100	9580	9570	9580	9570	228
414	20240108	144200	3660795920	9570	9570	9570	9570	106
415	20240108	144100	3659781500	9570	9560	9570	9560	91
416	20240108	144000	3658910640	9580	9560	9580	9560	63
417	20240108	143900	3658308200	9550	9550	9550	9550	106
418	20240108	143800	3657295900	9550	9550	9550	9550	663
419	20240108	143700	3650964250	9540	9540	9550	9540	18
420	20240108	143600	3650792420	9540	9550	9550	9540	384
421	20240108	143500	3647126750	9550	9550	9560	9550	626
422	20240108	143400	3641148280	9560	9560	9560	9560	599
423	20240108	143300	3635421840	9560	9570	9570	9560	1324
424	20240108	143200	3622752730	9570	9570	9570	9570	307
425	20240108	143100	3619814740	9580	9580	9580	9570	132
426	20240108	143000	3618551080	9580	9590	9590	9580	482
427	20240108	142900	3613930280	9590	9590	9590	9590	54
428	20240108	142800	3613412420	9600	9590	9600	9590	207
429	20240108	142700	3611427270	9590	9590	9590	9590	492
430	20240108	142600	3606708990	9600	9600	9600	9600	63
431	20240108	142500	3606104190	9600	9590	9600	9590	252
432	20240108	142400	3603685050	9600	9610	9610	9600	94
433	20240108	142300	3602782540	9610	9630	9640	9610	1212
434	20240108	142200	3591113200	9630	9610	9630	9610	1229
435	20240108	142100	3579287100	9600	9570	9600	9570	1263
436	20240108	142000	3567167510	9560	9540	9560	9530	1599
437	20240108	141900	3551897750	9540	9530	9540	9530	177
438	20240108	141800	3550209220	9520	9520	9520	9520	1
439	20240108	141700	3550199700	9510	9520	9520	9510	2873
440	20240108	141600	3522877430	9510	9540	9540	9510	1634
441	20240108	141500	3507328780	9540	9540	9540	9540	1
442	20240108	141400	3507319240	9530	9530	9540	9530	12
443	20240108	141300	3507204830	9540	9520	9540	9510	4714
444	20240108	141200	3462271540	9520	9530	9530	9520	979
445	20240108	141100	3452941680	9540	9540	9540	9530	41
446	20240108	141000	3452550680	9530	9540	9540	9530	375
447	20240108	140900	3448973230	9540	9530	9540	9530	119
448	20240108	140800	3447839050	9540	9530	9540	9530	314
449	20240108	140700	3444844830	9530	9530	9530	9530	6
450	20240108	140600	3444787650	9530	9530	9530	9530	182
451	20240108	140500	3443053190	9530	9540	9540	9530	472
452	20240108	140400	3438555020	9530	9530	9530	9530	1
453	20240108	140300	3438545490	9540	9530	9540	9530	1132
454	20240108	140200	3427747530	9530	9510	9530	9500	230
455	20240108	140100	3425559580	9510	9510	9510	9510	100
456	20240108	140000	3424608580	9510	9540	9540	9500	3006
457	20240108	135900	3396032770	9530	9540	9540	9530	58
458	20240108	135800	3395479520	9540	9520	9540	9500	9013
459	20240108	135700	3309815110	9520	9530	9530	9520	962
460	20240108	135600	3300655200	9530	9540	9540	9530	525
461	20240108	135500	3295650140	9540	9530	9540	9520	277
462	20240108	135400	3293011790	9540	9540	9550	9540	128
463	20240108	135300	3291790060	9530	9530	9530	9520	809
464	20240108	135200	3284084640	9520	9530	9540	9520	1505
465	20240108	135100	3269752340	9530	9520	9530	9520	177
466	20240108	135000	3268065540	9520	9520	9520	9520	76
467	20240108	134900	3267342020	9520	9520	9530	9520	22
468	20240108	134800	3267132520	9520	9520	9520	9520	40
469	20240108	134700	3266751720	9520	9530	9530	9520	523
470	20240108	134600	3261769540	9530	9520	9530	9520	3355
471	20240108	134500	3229827410	9520	9520	9530	9520	24
472	20240108	134400	3229598870	9520	9520	9520	9500	2546
473	20240108	134300	3205380660	9510	9510	9520	9510	335
474	20240108	134200	3202191810	9510	9520	9520	9510	785
475	20240108	134100	3194719140	9520	9530	9530	9520	6
476	20240108	134000	3194662010	9520	9520	9530	9520	476
477	20240108	133900	3190128300	9520	9530	9530	9520	671
478	20240108	133800	3183735680	9530	9520	9530	9520	371
479	20240108	133700	3180200100	9520	9520	9520	9520	202
480	20240108	133600	3178277060	9540	9520	9540	9520	81
481	20240108	133500	3177505910	9520	9520	9520	9510	192
482	20240108	133400	3175678680	9510	9510	9520	9510	124
483	20240108	133300	3174498950	9510	9520	9520	9510	538
484	20240108	133200	3169377300	9520	9520	9520	9520	310
485	20240108	133100	3166426100	9510	9520	9520	9510	837
486	20240108	133000	3158463630	9520	9530	9530	9520	1851
487	20240108	132900	3140841410	9530	9530	9540	9520	481
488	20240108	132800	3136260280	9520	9540	9540	9520	3124
489	20240108	132700	3106496360	9540	9540	9540	9540	27
490	20240108	132600	3106238780	9540	9540	9540	9540	1
491	20240108	132500	3106229240	9550	9550	9550	9550	1
492	20240108	132400	3106219690	9550	9550	9550	9540	902
493	20240108	132300	3097605600	9530	9540	9550	9530	110
494	20240108	132200	3096556230	9540	9540	9540	9530	915
495	20240108	132100	3087832390	9550	9540	9550	9540	83
496	20240108	132000	3087040050	9550	9530	9550	9530	336
497	20240108	131900	3083837460	9530	9540	9540	9520	1444
498	20240108	131800	3070082490	9540	9530	9540	9530	1000
499	20240108	131700	3060550490	9550	9540	9550	9540	157
500	20240108	131600	3059052590	9550	9540	9550	9530	160
501	20240108	131500	3057526600	9540	9550	9570	9540	169
502	20240108	131400	3055913150	9570	9560	9570	9540	193
503	20240108	131300	3054068820	9540	9540	9570	9540	239
504	20240108	131200	3051787560	9540	9540	9560	9540	339
505	20240108	131100	3048552640	9540	9540	9560	9540	438
506	20240108	131000	3044373080	9540	9540	9550	9540	328
507	20240108	130900	3041243860	9540	9540	9550	9540	175
508	20240108	130800	3039574040	9540	9540	9550	9540	270
509	20240108	130700	3036997430	9540	9560	9560	9540	1007
510	20240108	130600	3027381450	9550	9550	9560	9550	121
511	20240108	130500	3026225890	9550	9560	9570	9550	158
512	20240108	130400	3024716300	9560	9570	9570	9560	90
513	20240108	130300	3023855400	9560	9560	9570	9560	389
514	20240108	130200	3020136210	9560	9560	9560	9560	93
515	20240108	130100	3019247130	9560	9580	9580	9560	753
516	20240108	130000	3012040870	9580	9580	9580	9580	120
517	20240108	125900	3010891270	9570	9570	9580	9570	36
518	20240108	125800	3010546410	9550	9560	9590	9550	135
519	20240108	125700	3009254640	9550	9550	9550	9550	170
520	20240108	125600	3007631140	9560	9570	9570	9560	55
521	20240108	125500	3007105130	9550	9550	9590	9550	527
522	20240108	125400	3002071240	9580	9610	9610	9570	1966
523	20240108	125300	2983189520	9620	9620	9620	9610	150
524	20240108	125200	2981747520	9620	9620	9620	9620	2
525	20240108	125100	2981728280	9630	9610	9630	9610	652
526	20240108	125000	2975453070	9610	9560	9620	9560	2398
527	20240108	124900	2952442990	9560	9520	9560	9520	308
528	20240108	124800	2949504150	9520	9540	9540	9520	946
529	20240108	124700	2940488110	9540	9540	9540	9540	14
530	20240108	124600	2940354550	9540	9540	9550	9540	178
531	20240108	124500	2938656400	9540	9550	9550	9540	505
532	20240108	124400	2933838600	9550	9560	9560	9550	227
533	20240108	124300	2931669440	9560	9570	9570	9560	23
534	20240108	124200	2931449350	9570	9570	9570	9570	29
535	20240108	124100	2931171820	9570	9540	9570	9530	2177
536	20240108	124000	2910403890	9550	9570	9580	9550	595
537	20240108	123900	2904719430	9570	9570	9570	9570	1
538	20240108	123800	2904709860	9580	9580	9580	9570	796
539	20240108	123700	2897084190	9590	9580	9590	9580	39
540	20240108	123600	2896710560	9590	9590	9590	9580	183
541	20240108	123500	2894956920	9600	9610	9610	9600	598
542	20240108	123400	2889211700	9620	9640	9640	9620	1033
543	20240108	123300	2879255740	9650	9630	9650	9630	431
544	20240108	123200	2875097880	9640	9640	9640	9640	2
545	20240108	123100	2875078600	9640	9640	9640	9630	800
546	20240108	123000	2867366610	9640	9640	9640	9640	197
547	20240108	122900	2865467530	9640	9640	9650	9640	5026
548	20240108	122800	2817003880	9640	9650	9650	9640	1985
549	20240108	122700	2797857160	9650	9640	9650	9640	823
550	20240108	122600	2789917270	9640	9610	9650	9600	2698
551	20240108	122500	2763953670	9620	9600	9620	9600	652
552	20240108	122400	2757687700	9590	9580	9590	9580	450
553	20240108	122300	2753376200	9580	9580	9600	9580	89
554	20240108	122200	2752522580	9580	9580	9600	9580	162
555	20240108	122100	2750968520	9590	9580	9590	9580	6
556	20240108	122000	2750910990	9580	9590	9590	9580	620
557	20240108	121900	2744966330	9590	9610	9610	9590	375
558	20240108	121800	2741367630	9610	9600	9620	9590	407
559	20240108	121700	2737458600	9590	9570	9600	9570	607
560	20240108	121600	2731639020	9570	9560	9570	9540	223
561	20240108	121500	2729506790	9540	9540	9550	9540	109
562	20240108	121400	2728465900	9560	9540	9560	9540	501
563	20240108	121300	2723686340	9550	9550	9550	9550	103
564	20240108	121200	2722702690	9550	9530	9550	9530	537
565	20240108	121100	2717575440	9540	9540	9540	9530	106
566	20240108	121000	2716564210	9550	9550	9550	9550	0
567	20240108	120900	2716564210	9550	9530	9550	9530	405
568	20240108	120800	2712699520	9530	9530	9540	9530	74
569	20240108	120700	2711994210	9530	9550	9550	9530	50
570	20240108	120600	2711517310	9550	9550	9550	9520	440
571	20240108	120500	2707321380	9510	9550	9550	9510	501
572	20240108	120400	2702556320	9510	9530	9550	9500	4238
573	20240108	120300	2662258380	9520	9580	9580	9520	4320
574	20240108	120200	2621049560	9590	9590	9590	9590	1
575	20240108	120100	2621039970	9590	9600	9600	9590	69
576	20240108	120000	2620378250	9620	9600	9620	9600	600
577	20240108	115900	2614611270	9610	9590	9610	9590	510
578	20240108	115800	2609712020	9600	9600	9600	9600	781
579	20240108	115700	2602214420	9600	9560	9600	9560	1207
580	20240108	115600	2590633730	9560	9560	9560	9560	122
581	20240108	115500	2589467410	9530	9550	9550	9530	6
582	20240108	115400	2589410160	9520	9520	9520	9520	5
583	20240108	115300	2589362560	9560	9520	9560	9520	1555
584	20240108	115200	2574558920	9520	9570	9570	9520	804
585	20240108	115100	2566898980	9570	9570	9570	9570	40
586	20240108	115000	2566516180	9570	9590	9590	9570	39
587	20240108	114900	2566142810	9590	9590	9600	9590	214
588	20240108	114800	2564090050	9590	9560	9590	9560	330
589	20240108	114700	2560926610	9560	9550	9560	9550	14
590	20240108	114600	2560792860	9550	9530	9550	9530	63
591	20240108	114500	2560191440	9520	9530	9530	9520	201
592	20240108	114400	2558277500	9530	9530	9530	9530	569
593	20240108	114300	2552854930	9520	9520	9520	9520	532
594	20240108	114200	2547790290	9530	9520	9530	9520	10
595	20240108	114100	2547695030	9520	9530	9530	9520	5
596	20240108	114000	2547647420	9520	9510	9520	9510	174
597	20240108	113900	2545992630	9510	9510	9510	9510	415
598	20240108	113800	2542045980	9520	9520	9520	9510	505
599	20240108	113700	2537239770	9520	9520	9530	9520	188
600	20240108	113600	2535449190	9520	9510	9530	9510	356
601	20240108	113500	2532060020	9520	9510	9520	9510	168
602	20240108	113400	2530461630	9520	9510	9520	9510	369
603	20240108	113300	2526950310	9510	9510	9510	9510	390
604	20240108	113200	2523241410	9510	9510	9510	9500	732
605	20240108	113100	2516280260	9510	9500	9510	9500	328
606	20240108	113000	2513163980	9500	9510	9510	9500	589
607	20240108	112900	2507564160	9520	9510	9520	9510	191
608	20240108	112800	2505747650	9510	9500	9510	9500	315
609	20240108	112700	2502753560	9510	9510	9520	9500	3170
610	20240108	112600	2472606570	9510	9520	9520	9510	858
611	20240108	112500	2464446690	9510	9510	9520	9510	97
612	20240108	112400	2463524120	9510	9520	9530	9510	744
613	20240108	112300	2456442760	9520	9520	9520	9520	292
614	20240108	112200	2453662920	9520	9520	9520	9520	152
615	20240108	112100	2452215880	9520	9510	9520	9510	196
616	20240108	112000	2450349970	9520	9520	9530	9510	292
617	20240108	111900	2447570170	9520	9560	9560	9510	971
618	20240108	111800	2438324780	9550	9520	9550	9520	110
619	20240108	111700	2437276860	9580	9540	9580	9510	4019
620	20240108	111600	2398946310	9530	9520	9530	9520	1709
621	20240108	111500	2382670220	9520	9520	9530	9520	348
622	20240108	111400	2379356590	9530	9530	9530	9520	254
623	20240108	111300	2376937580	9530	9520	9530	9520	419
624	20240108	111200	2372948600	9520	9520	9530	9520	396
625	20240108	111100	2369178160	9530	9540	9540	9520	541
626	20240108	111000	2364026700	9530	9530	9530	9520	605
627	20240108	110900	2358264420	9530	9530	9530	9520	305
628	20240108	110800	2355357860	9520	9520	9530	9520	1237
629	20240108	110700	2343570160	9520	9530	9530	9520	794
630	20240108	110600	2336009560	9530	9550	9550	9530	1162
631	20240108	110500	2324929590	9550	9530	9550	9530	861
632	20240108	110400	2316721320	9530	9540	9540	9530	470
633	20240108	110300	2312240140	9530	9540	9540	9530	297
634	20240108	110200	2309407410	9540	9540	9540	9530	853
635	20240108	110100	2301271120	9540	9560	9560	9540	141
636	20240108	110000	2299923800	9560	9550	9560	9530	772
637	20240108	105900	2292557430	9550	9550	9550	9550	176
638	20240108	105800	2290876630	9550	9570	9570	9550	2827
639	20240108	105700	2263836240	9570	9560	9580	9560	419
640	20240108	105600	2259827560	9560	9550	9560	9550	560
641	20240108	105500	2254476400	9560	9550	9560	9540	1056
642	20240108	105400	2244397060	9550	9550	9560	9550	246
643	20240108	105300	2242047410	9560	9550	9570	9550	136
644	20240108	105200	2240747720	9550	9570	9570	9550	197
645	20240108	105100	2238864430	9570	9580	9580	9560	806
646	20240108	105000	2231145040	9580	9540	9580	9540	654
647	20240108	104900	2224898770	9550	9530	9550	9530	423
648	20240108	104800	2220860950	9530	9540	9540	9530	835
649	20240108	104700	2212897850	9540	9520	9540	9520	1614
650	20240108	104600	2197501030	9540	9550	9550	9530	1280
651	20240108	104500	2185294950	9550	9550	9570	9550	334
652	20240108	104400	2182105050	9550	9540	9550	9540	102
653	20240108	104300	2181131410	9540	9530	9540	9530	70
654	20240108	104200	2180464190	9530	9530	9530	9530	167
655	20240108	104100	2178872680	9530	9520	9530	9520	126
656	20240108	104000	2177672480	9520	9520	9550	9520	176
657	20240108	103900	2175996270	9520	9540	9550	9520	4874
658	20240108	103800	2129546990	9540	9540	9540	9530	1561
659	20240108	103700	2114661590	9540	9540	9540	9530	337
660	20240108	103600	2111447460	9540	9540	9550	9540	616
661	20240108	103500	2105567310	9540	9540	9550	9530	1767
662	20240108	103400	2088723860	9550	9520	9550	9520	740
663	20240108	103300	2081670120	9520	9530	9540	9520	363
664	20240108	103200	2078210550	9540	9520	9540	9520	785
665	20240108	103100	2070731660	9520	9540	9540	9520	2058
666	20240108	103000	2051113880	9540	9560	9570	9540	1846
667	20240108	102900	2033475310	9560	9570	9580	9560	735
668	20240108	102800	2026440820	9580	9570	9580	9570	319
669	20240108	102700	2023385880	9590	9570	9590	9560	290
670	20240108	102600	2020610180	9560	9560	9570	9560	148
671	20240108	102500	2019195250	9560	9550	9560	9550	571
672	20240108	102400	2013742050	9550	9540	9550	9540	2336
673	20240108	102300	1991436030	9540	9540	9550	9540	175
674	20240108	102200	1989766510	9540	9550	9550	9540	374
675	20240108	102100	1986195640	9540	9540	9550	9540	597
676	20240108	102000	1980496720	9540	9550	9550	9540	587
677	20240108	101900	1974894290	9540	9580	9590	9540	7267
678	20240108	101800	1905448550	9580	9570	9580	9570	448
679	20240108	101700	1901159010	9570	9570	9580	9570	53
680	20240108	101600	1900651780	9570	9570	9580	9570	124
681	20240108	101500	1899465080	9580	9580	9580	9570	185
682	20240108	101400	1897694510	9580	9570	9580	9570	171
683	20240108	101300	1896058030	9570	9580	9590	9560	2726
684	20240108	101200	1869973500	9580	9580	9600	9580	425
685	20240108	101100	1865895590	9600	9580	9600	9570	1299
686	20240108	101000	1853437880	9580	9570	9580	9570	159
687	20240108	100900	1851915730	9570	9600	9600	9570	544
688	20240108	100800	1846703000	9600	9610	9610	9600	5465
689	20240108	100700	1794222570	9610	9610	9620	9610	178
690	20240108	100600	1792511290	9620	9620	9620	9610	731
691	20240108	100500	1785484770	9610	9600	9630	9600	263
692	20240108	100400	1782957310	9600	9580	9630	9580	321
693	20240108	100300	1779874690	9580	9590	9590	9580	3565
694	20240108	100200	1745689380	9590	9610	9620	9590	1622
695	20240108	100100	1730102980	9620	9640	9640	9620	1659
696	20240108	100000	1714136610	9630	9640	9640	9630	255
697	20240108	095900	1711678510	9640	9630	9640	9630	431
698	20240108	095800	1707525300	9640	9670	9670	9630	2905
699	20240108	095700	1679468720	9670	9680	9680	9670	920
700	20240108	095600	1670564130	9690	9680	9690	9680	535
701	20240108	095500	1665381970	9680	9680	9690	9680	756
702	20240108	095400	1658056660	9680	9680	9680	9670	1554
703	20240108	095300	1643014520	9690	9700	9700	9690	800
704	20240108	095200	1635257530	9710	9690	9710	9690	285
705	20240108	095100	1632492650	9690	9690	9700	9690	217
706	20240108	095000	1630389790	9690	9710	9720	9680	2710
707	20240108	094900	1604091480	9720	9680	9720	9680	1783
708	20240108	094800	1586786900	9680	9690	9690	9670	1612
709	20240108	094700	1571186830	9700	9620	9700	9590	1154
710	20240108	094600	1560049750	9600	9560	9600	9560	931
711	20240108	094500	1551126680	9560	9530	9580	9530	60
712	20240108	094400	1550553930	9530	9520	9550	9520	503
713	20240108	094300	1545759560	9530	9530	9530	9520	2053
714	20240108	094200	1526208450	9530	9540	9540	9520	581
715	20240108	094100	1520671610	9540	9540	9550	9530	630
716	20240108	094000	1514659850	9540	9500	9590	9490	5130
717	20240108	093900	1465829530	9500	9530	9540	9490	7616
718	20240108	093800	1393432240	9530	9540	9550	9530	2808
719	20240108	093700	1366658200	9550	9550	9580	9530	2101
720	20240108	093600	1346601770	9580	9560	9580	9540	6080
721	20240108	093500	1288517300	9570	9610	9610	9550	5620
722	20240108	093400	1234660290	9610	9680	9680	9610	9557
723	20240108	093300	1142522370	9680	9690	9700	9670	4676
724	20240108	093200	1097223880	9700	9720	9720	9700	1879
725	20240108	093100	1078987100	9720	9720	9730	9720	2478
726	20240108	093000	1054882140	9730	9730	9730	9720	1559
727	20240108	092900	1039713150	9730	9740	9740	9710	3009
728	20240108	092800	1010427740	9740	9750	9750	9730	2738
729	20240108	092700	983759700	9760	9740	9760	9740	1746
730	20240108	092600	966726520	9740	9740	9750	9730	841
731	20240108	092500	958535390	9730	9780	9780	9730	808
732	20240108	092400	950655140	9770	9750	9800	9750	1553
733	20240108	092300	935461790	9750	9780	9780	9750	1264
734	20240108	092200	923111590	9780	9810	9810	9780	2488
735	20240108	092100	898737290	9810	9780	9820	9780	3748
736	20240108	092000	862010240	9790	9740	9790	9740	2022
737	20240108	091900	842268840	9750	9780	9780	9750	2407
738	20240108	091800	818754470	9770	9750	9780	9750	2255
739	20240108	091700	796756500	9750	9710	9750	9710	1550
740	20240108	091600	781661650	9750	9710	9750	9710	1603
741	20240108	091500	766038980	9710	9700	9730	9700	6519
742	20240108	091400	702712680	9700	9680	9700	9680	2306
743	20240108	091300	680369620	9680	9720	9720	9660	10603
744	20240108	091200	577584780	9740	9760	9760	9720	1979
745	20240108	091100	558315700	9760	9770	9790	9760	4062
746	20240108	091000	518601780	9780	9740	9800	9740	2778
747	20240108	090900	491443630	9770	9770	9770	9740	2495
748	20240108	090800	467088440	9770	9750	9770	9750	3604
749	20240108	090700	431889090	9750	9730	9750	9710	2928
750	20240108	090600	403357610	9730	9740	9750	9720	1364
751	20240108	090500	390087120	9710	9680	9740	9680	3625
752	20240108	090400	354915020	9680	9730	9790	9680	8781
753	20240108	090300	269699910	9730	9800	9800	9730	4282
754	20240108	090200	227892760	9800	9780	9800	9740	1060
755	20240108	090100	217524500	9740	9710	9780	9700	8161
756	20240108	090000	138265660	9750	9840	9900	9700	14064