KissMeData/419120/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	213500	38360328700	9680	9680	9680	9680	16490
3	20240103	213400	38360328700	9680	9680	9680	9680	0
4	20240103	213300	38360328700	9680	9680	9680	9680	0
5	20240103	213200	38360328700	9680	9680	9680	9680	0
6	20240103	213100	38360328700	9680	9680	9680	9680	0
7	20240103	213000	38360328700	9680	9680	9680	9680	0
8	20240103	212900	38360328700	9680	9680	9680	9680	0
9	20240103	212800	38360328700	9680	9680	9680	9680	0
10	20240103	212700	38360328700	9680	9680	9680	9680	0
11	20240103	212600	38360328700	9680	9680	9680	9680	0
12	20240103	212500	38360328700	9680	9680	9680	9680	0
13	20240103	212400	38360328700	9680	9680	9680	9680	0
14	20240103	212300	38360328700	9680	9680	9680	9680	0
15	20240103	212200	38360328700	9680	9680	9680	9680	0
16	20240103	212100	38360328700	9680	9680	9680	9680	0
17	20240103	212000	38360328700	9680	9680	9680	9680	0
18	20240103	211900	38360328700	9680	9680	9680	9680	0
19	20240103	211800	38360328700	9680	9680	9680	9680	0
20	20240103	211700	38360328700	9680	9680	9680	9680	0
21	20240103	211600	38360328700	9680	9680	9680	9680	0
22	20240103	211500	38360328700	9680	9680	9680	9680	0
23	20240103	211400	38360328700	9680	9680	9680	9680	0
24	20240103	211300	38360328700	9680	9680	9680	9680	0
25	20240103	211200	38360328700	9680	9680	9680	9680	0
26	20240103	211100	38360328700	9680	9680	9680	9680	0
27	20240103	211000	38360328700	9680	9680	9680	9680	0
28	20240103	210900	38360328700	9680	9680	9680	9680	0
29	20240103	210800	38360328700	9680	9680	9680	9680	0
30	20240103	210700	38360328700	9680	9680	9680	9680	0
31	20240103	210600	38360328700	9680	9680	9680	9680	0
32	20240103	210500	38360328700	9680	9680	9680	9680	16490
33	20240103	210400	38360328700	9680	9680	9680	9680	0
34	20240103	210300	38360328700	9680	9680	9680	9680	0
35	20240103	210200	38360328700	9680	9680	9680	9680	0
36	20240103	210100	38360328700	9680	9680	9680	9680	0
37	20240103	210000	38360328700	9680	9680	9680	9680	0
38	20240103	205900	38360328700	9680	9680	9680	9680	0
39	20240103	205800	38360328700	9680	9680	9680	9680	0
40	20240103	205700	38360328700	9680	9680	9680	9680	0
41	20240103	205600	38360328700	9680	9680	9680	9680	0
42	20240103	205500	38360328700	9680	9680	9680	9680	0
43	20240103	205400	38360328700	9680	9680	9680	9680	0
44	20240103	205300	38360328700	9680	9680	9680	9680	0
45	20240103	205200	38360328700	9680	9680	9680	9680	0
46	20240103	205100	38360328700	9680	9680	9680	9680	0
47	20240103	205000	38360328700	9680	9680	9680	9680	0
48	20240103	204900	38360328700	9680	9680	9680	9680	0
49	20240103	204800	38360328700	9680	9680	9680	9680	0
50	20240103	204700	38360328700	9680	9680	9680	9680	0
51	20240103	204600	38360328700	9680	9680	9680	9680	0
52	20240103	204500	38360328700	9680	9680	9680	9680	0
53	20240103	204400	38360328700	9680	9680	9680	9680	0
54	20240103	204300	38360328700	9680	9680	9680	9680	0
55	20240103	204200	38360328700	9680	9680	9680	9680	0
56	20240103	204100	38360328700	9680	9680	9680	9680	0
57	20240103	204000	38360328700	9680	9680	9680	9680	0
58	20240103	203900	38360328700	9680	9680	9680	9680	0
59	20240103	203800	38360328700	9680	9680	9680	9680	0
60	20240103	203700	38360328700	9680	9680	9680	9680	0
61	20240103	203600	38360328700	9680	9680	9680	9680	0
62	20240103	203500	38360328700	9680	9680	9680	9680	16490
63	20240103	203400	38360328700	9680	9680	9680	9680	0
64	20240103	203300	38360328700	9680	9680	9680	9680	0
65	20240103	203200	38360328700	9680	9680	9680	9680	0
66	20240103	203100	38360328700	9680	9680	9680	9680	0
67	20240103	203000	38360328700	9680	9680	9680	9680	0
68	20240103	202900	38360328700	9680	9680	9680	9680	0
69	20240103	202800	38360328700	9680	9680	9680	9680	0
70	20240103	202700	38360328700	9680	9680	9680	9680	0
71	20240103	202600	38360328700	9680	9680	9680	9680	0
72	20240103	202500	38360328700	9680	9680	9680	9680	0
73	20240103	202400	38360328700	9680	9680	9680	9680	0
74	20240103	202300	38360328700	9680	9680	9680	9680	0
75	20240103	202200	38360328700	9680	9680	9680	9680	0
76	20240103	202100	38360328700	9680	9680	9680	9680	0
77	20240103	202000	38360328700	9680	9680	9680	9680	0
78	20240103	201900	38360328700	9680	9680	9680	9680	0
79	20240103	201800	38360328700	9680	9680	9680	9680	0
80	20240103	201700	38360328700	9680	9680	9680	9680	0
81	20240103	201600	38360328700	9680	9680	9680	9680	0
82	20240103	201500	38360328700	9680	9680	9680	9680	0
83	20240103	201400	38360328700	9680	9680	9680	9680	0
84	20240103	201300	38360328700	9680	9680	9680	9680	0
85	20240103	201200	38360328700	9680	9680	9680	9680	0
86	20240103	201100	38360328700	9680	9680	9680	9680	0
87	20240103	201000	38360328700	9680	9680	9680	9680	0
88	20240103	200900	38360328700	9680	9680	9680	9680	0
89	20240103	200800	38360328700	9680	9680	9680	9680	0
90	20240103	200700	38360328700	9680	9680	9680	9680	0
91	20240103	200600	38360328700	9680	9680	9680	9680	0
92	20240103	200500	38360328700	9680	9680	9680	9680	16490
93	20240103	200400	38360328700	9680	9680	9680	9680	0
94	20240103	200300	38360328700	9680	9680	9680	9680	0
95	20240103	200200	38360328700	9680	9680	9680	9680	0
96	20240103	200100	38360328700	9680	9680	9680	9680	0
97	20240103	200000	38360328700	9680	9680	9680	9680	0
98	20240103	195900	38360328700	9680	9680	9680	9680	0
99	20240103	195800	38360328700	9680	9680	9680	9680	0
100	20240103	195700	38360328700	9680	9680	9680	9680	0
101	20240103	195600	38360328700	9680	9680	9680	9680	0
102	20240103	195500	38360328700	9680	9680	9680	9680	0
103	20240103	195400	38360328700	9680	9680	9680	9680	0
104	20240103	195300	38360328700	9680	9680	9680	9680	0
105	20240103	195200	38360328700	9680	9680	9680	9680	0
106	20240103	195100	38360328700	9680	9680	9680	9680	0
107	20240103	195000	38360328700	9680	9680	9680	9680	0
108	20240103	194900	38360328700	9680	9680	9680	9680	0
109	20240103	194800	38360328700	9680	9680	9680	9680	0
110	20240103	194700	38360328700	9680	9680	9680	9680	0
111	20240103	194600	38360328700	9680	9680	9680	9680	0
112	20240103	194500	38360328700	9680	9680	9680	9680	0
113	20240103	194400	38360328700	9680	9680	9680	9680	0
114	20240103	194300	38360328700	9680	9680	9680	9680	0
115	20240103	194200	38360328700	9680	9680	9680	9680	0
116	20240103	194100	38360328700	9680	9680	9680	9680	0
117	20240103	194000	38360328700	9680	9680	9680	9680	0
118	20240103	193900	38360328700	9680	9680	9680	9680	0
119	20240103	193800	38360328700	9680	9680	9680	9680	0
120	20240103	193700	38360328700	9680	9680	9680	9680	0
121	20240103	193600	38360328700	9680	9680	9680	9680	0
122	20240103	193500	38360328700	9680	9680	9680	9680	16490
123	20240103	193400	38360328700	9680	9680	9680	9680	0
124	20240103	193300	38360328700	9680	9680	9680	9680	0
125	20240103	193200	38360328700	9680	9680	9680	9680	0
126	20240103	193100	38360328700	9680	9680	9680	9680	0
127	20240103	193000	38360328700	9680	9680	9680	9680	0
128	20240103	192900	38360328700	9680	9680	9680	9680	0
129	20240103	192800	38360328700	9680	9680	9680	9680	0
130	20240103	192700	38360328700	9680	9680	9680	9680	0
131	20240103	192600	38360328700	9680	9680	9680	9680	0
132	20240103	192500	38360328700	9680	9680	9680	9680	0
133	20240103	192400	38360328700	9680	9680	9680	9680	0
134	20240103	192300	38360328700	9680	9680	9680	9680	0
135	20240103	192200	38360328700	9680	9680	9680	9680	0
136	20240103	192100	38360328700	9680	9680	9680	9680	0
137	20240103	192000	38360328700	9680	9680	9680	9680	0
138	20240103	191900	38360328700	9680	9680	9680	9680	0
139	20240103	191800	38360328700	9680	9680	9680	9680	0
140	20240103	191700	38360328700	9680	9680	9680	9680	0
141	20240103	191600	38360328700	9680	9680	9680	9680	0
142	20240103	191500	38360328700	9680	9680	9680	9680	0
143	20240103	191400	38360328700	9680	9680	9680	9680	0
144	20240103	191300	38360328700	9680	9680	9680	9680	0
145	20240103	191200	38360328700	9680	9680	9680	9680	0
146	20240103	191100	38360328700	9680	9680	9680	9680	0
147	20240103	191000	38360328700	9680	9680	9680	9680	0
148	20240103	190900	38360328700	9680	9680	9680	9680	0
149	20240103	190800	38360328700	9680	9680	9680	9680	0
150	20240103	190700	38360328700	9680	9680	9680	9680	0
151	20240103	190600	38360328700	9680	9680	9680	9680	0
152	20240103	190500	38360328700	9680	9680	9680	9680	16490
153	20240103	190400	38360328700	9680	9680	9680	9680	0
154	20240103	190300	38360328700	9680	9680	9680	9680	0
155	20240103	190200	38360328700	9680	9680	9680	9680	0
156	20240103	190100	38360328700	9680	9680	9680	9680	0
157	20240103	190000	38360328700	9680	9680	9680	9680	0
158	20240103	185900	38360328700	9680	9680	9680	9680	0
159	20240103	185800	38360328700	9680	9680	9680	9680	0
160	20240103	185700	38360328700	9680	9680	9680	9680	0
161	20240103	185600	38360328700	9680	9680	9680	9680	0
162	20240103	185500	38360328700	9680	9680	9680	9680	0
163	20240103	185400	38360328700	9680	9680	9680	9680	0
164	20240103	185300	38360328700	9680	9680	9680	9680	0
165	20240103	185200	38360328700	9680	9680	9680	9680	0
166	20240103	185100	38360328700	9680	9680	9680	9680	0
167	20240103	185000	38360328700	9680	9680	9680	9680	0
168	20240103	184900	38360328700	9680	9680	9680	9680	0
169	20240103	184800	38360328700	9680	9680	9680	9680	0
170	20240103	184700	38360328700	9680	9680	9680	9680	0
171	20240103	184600	38360328700	9680	9680	9680	9680	0
172	20240103	184500	38360328700	9680	9680	9680	9680	0
173	20240103	184400	38360328700	9680	9680	9680	9680	0
174	20240103	184300	38360328700	9680	9680	9680	9680	0
175	20240103	184200	38360328700	9680	9680	9680	9680	0
176	20240103	184100	38360328700	9680	9680	9680	9680	0
177	20240103	184000	38360328700	9680	9680	9680	9680	0
178	20240103	183900	38360328700	9680	9680	9680	9680	0
179	20240103	183800	38360328700	9680	9680	9680	9680	0
180	20240103	183700	38360328700	9680	9680	9680	9680	0
181	20240103	183600	38360328700	9680	9680	9680	9680	0
182	20240103	183500	38360328700	9680	9680	9680	9680	16490
183	20240103	183400	38360328700	9680	9680	9680	9680	0
184	20240103	183300	38360328700	9680	9680	9680	9680	0
185	20240103	183200	38360328700	9680	9680	9680	9680	0
186	20240103	183100	38360328700	9680	9680	9680	9680	0
187	20240103	183000	38360328700	9680	9680	9680	9680	0
188	20240103	182900	38360328700	9680	9680	9680	9680	0
189	20240103	182800	38360328700	9680	9680	9680	9680	0
190	20240103	182700	38360328700	9680	9680	9680	9680	0
191	20240103	182600	38360328700	9680	9680	9680	9680	0
192	20240103	182500	38360328700	9680	9680	9680	9680	0
193	20240103	182400	38360328700	9680	9680	9680	9680	0
194	20240103	182300	38360328700	9680	9680	9680	9680	0
195	20240103	182200	38360328700	9680	9680	9680	9680	0
196	20240103	182100	38360328700	9680	9680	9680	9680	0
197	20240103	182000	38360328700	9680	9680	9680	9680	0
198	20240103	181900	38360328700	9680	9680	9680	9680	0
199	20240103	181800	38360328700	9680	9680	9680	9680	0
200	20240103	181700	38360328700	9680	9680	9680	9680	0
201	20240103	181600	38360328700	9680	9680	9680	9680	0
202	20240103	181500	38360328700	9680	9680	9680	9680	0
203	20240103	181400	38360328700	9680	9680	9680	9680	0
204	20240103	181300	38360328700	9680	9680	9680	9680	0
205	20240103	181200	38360328700	9680	9680	9680	9680	0
206	20240103	181100	38360328700	9680	9680	9680	9680	0
207	20240103	181000	38360328700	9680	9680	9680	9680	0
208	20240103	180900	38360328700	9680	9680	9680	9680	0
209	20240103	180800	38360328700	9680	9680	9680	9680	0
210	20240103	180700	38360328700	9680	9680	9680	9680	0
211	20240103	180600	38360328700	9680	9680	9680	9680	0
212	20240103	180500	38360328700	9680	9680	9680	9680	16490
213	20240103	180400	38360328700	9680	9680	9680	9680	0
214	20240103	180300	38360328700	9680	9680	9680	9680	0
215	20240103	180200	38360328700	9680	9680	9680	9680	0
216	20240103	180100	38360328700	9680	9680	9680	9680	0
217	20240103	180000	38360328700	9680	9680	9680	9680	0
218	20240103	175900	38360328700	9680	9680	9680	9680	0
219	20240103	175800	38360328700	9680	9680	9680	9680	0
220	20240103	175700	38360328700	9680	9680	9680	9680	0
221	20240103	175600	38360328700	9680	9680	9680	9680	0
222	20240103	175500	38360328700	9680	9680	9680	9680	0
223	20240103	175400	38360328700	9680	9680	9680	9680	0
224	20240103	175300	38360328700	9680	9680	9680	9680	0
225	20240103	175200	38360328700	9680	9680	9680	9680	0
226	20240103	175100	38360328700	9680	9680	9680	9680	0
227	20240103	175000	38360328700	9680	9680	9680	9680	0
228	20240103	174900	38360328700	9680	9680	9680	9680	0
229	20240103	174800	38360328700	9680	9680	9680	9680	0
230	20240103	174700	38360328700	9680	9680	9680	9680	0
231	20240103	174600	38360328700	9680	9680	9680	9680	0
232	20240103	174500	38360328700	9680	9680	9680	9680	0
233	20240103	174400	38360328700	9680	9680	9680	9680	0
234	20240103	174300	38360328700	9680	9680	9680	9680	0
235	20240103	174200	38360328700	9680	9680	9680	9680	0
236	20240103	174100	38360328700	9680	9680	9680	9680	0
237	20240103	174000	38360328700	9680	9680	9680	9680	0
238	20240103	173900	38360328700	9680	9680	9680	9680	0
239	20240103	173800	38360328700	9680	9680	9680	9680	0
240	20240103	173700	38360328700	9680	9680	9680	9680	0
241	20240103	173600	38360328700	9680	9680	9680	9680	0
242	20240103	173500	38360328700	9680	9680	9680	9680	16490
243	20240103	173400	38360328700	9680	9680	9680	9680	0
244	20240103	173300	38360328700	9680	9680	9680	9680	0
245	20240103	173200	38360328700	9680	9680	9680	9680	0
246	20240103	173100	38360328700	9680	9680	9680	9680	0
247	20240103	173000	38360328700	9680	9680	9680	9680	0
248	20240103	172900	38360328700	9680	9680	9680	9680	0
249	20240103	172800	38360328700	9680	9680	9680	9680	0
250	20240103	172700	38360328700	9680	9680	9680	9680	0
251	20240103	172600	38360328700	9680	9680	9680	9680	0
252	20240103	172500	38360328700	9680	9680	9680	9680	0
253	20240103	172400	38360328700	9680	9680	9680	9680	0
254	20240103	172300	38360328700	9680	9680	9680	9680	0
255	20240103	172200	38360328700	9680	9680	9680	9680	0
256	20240103	172100	38360328700	9680	9680	9680	9680	0
257	20240103	172000	38360328700	9680	9680	9680	9680	0
258	20240103	171900	38360328700	9680	9680	9680	9680	0
259	20240103	171800	38360328700	9680	9680	9680	9680	0
260	20240103	171700	38360328700	9680	9680	9680	9680	0
261	20240103	171600	38360328700	9680	9680	9680	9680	0
262	20240103	171500	38360328700	9680	9680	9680	9680	0
263	20240103	171400	38360328700	9680	9680	9680	9680	0
264	20240103	171300	38360328700	9680	9680	9680	9680	0
265	20240103	171200	38360328700	9680	9680	9680	9680	0
266	20240103	171100	38360328700	9680	9680	9680	9680	0
267	20240103	171000	38360328700	9680	9680	9680	9680	0
268	20240103	170900	38360328700	9680	9680	9680	9680	0
269	20240103	170800	38360328700	9680	9680	9680	9680	0
270	20240103	170700	38360328700	9680	9680	9680	9680	0
271	20240103	170600	38360328700	9680	9680	9680	9680	0
272	20240103	170500	38360328700	9680	9680	9680	9680	16490
273	20240103	170400	38360328700	9680	9680	9680	9680	0
274	20240103	170300	38360328700	9680	9680	9680	9680	0
275	20240103	170200	38360328700	9680	9680	9680	9680	0
276	20240103	170100	38360328700	9680	9680	9680	9680	0
277	20240103	170000	38360328700	9680	9680	9680	9680	0
278	20240103	165900	38360328700	9680	9680	9680	9680	0
279	20240103	165800	38360328700	9680	9680	9680	9680	0
280	20240103	165700	38360328700	9680	9680	9680	9680	0
281	20240103	165600	38360328700	9680	9680	9680	9680	0
282	20240103	165500	38360328700	9680	9680	9680	9680	0
283	20240103	165400	38360328700	9680	9680	9680	9680	0
284	20240103	165300	38360328700	9680	9680	9680	9680	0
285	20240103	165200	38360328700	9680	9680	9680	9680	0
286	20240103	165100	38360328700	9680	9680	9680	9680	0
287	20240103	165000	38360328700	9680	9680	9680	9680	0
288	20240103	164900	38360328700	9680	9680	9680	9680	0
289	20240103	164800	38360328700	9680	9680	9680	9680	0
290	20240103	164700	38360328700	9680	9680	9680	9680	0
291	20240103	164600	38360328700	9680	9680	9680	9680	0
292	20240103	164500	38360328700	9680	9680	9680	9680	0
293	20240103	164400	38360328700	9680	9680	9680	9680	0
294	20240103	164300	38360328700	9680	9680	9680	9680	0
295	20240103	164200	38360328700	9680	9680	9680	9680	0
296	20240103	164100	38360328700	9680	9680	9680	9680	0
297	20240103	164000	38360328700	9680	9680	9680	9680	0
298	20240103	163900	38360328700	9680	9680	9680	9680	0
299	20240103	163800	38360328700	9680	9680	9680	9680	0
300	20240103	163700	38360328700	9680	9680	9680	9680	0
301	20240103	163600	38360328700	9680	9680	9680	9680	0
302	20240103	163500	38360328700	9680	9680	9680	9680	16490
303	20240103	163400	38360328700	9680	9680	9680	9680	0
304	20240103	163300	38360328700	9680	9680	9680	9680	0
305	20240103	163200	38360328700	9680	9680	9680	9680	0
306	20240103	163100	38360328700	9680	9680	9680	9680	0
307	20240103	163000	38360328700	9680	9680	9680	9680	0
308	20240103	162900	38360328700	9680	9680	9680	9680	0
309	20240103	162800	38360328700	9680	9680	9680	9680	0
310	20240103	162700	38360328700	9680	9680	9680	9680	0
311	20240103	162600	38360328700	9680	9680	9680	9680	0
312	20240103	162500	38360328700	9680	9680	9680	9680	0
313	20240103	162400	38360328700	9680	9680	9680	9680	0
314	20240103	162300	38360328700	9680	9680	9680	9680	0
315	20240103	162200	38360328700	9680	9680	9680	9680	0
316	20240103	162100	38360328700	9680	9680	9680	9680	0
317	20240103	162000	38360328700	9680	9680	9680	9680	0
318	20240103	161900	38360328700	9680	9680	9680	9680	0
319	20240103	161800	38360328700	9680	9680	9680	9680	0
320	20240103	161700	38360328700	9680	9680	9680	9680	0
321	20240103	161600	38360328700	9680	9680	9680	9680	0
322	20240103	161500	38360328700	9680	9680	9680	9680	0
323	20240103	161400	38360328700	9680	9680	9680	9680	0
324	20240103	161300	38360328700	9680	9680	9680	9680	0
325	20240103	161200	38360328700	9680	9680	9680	9680	0
326	20240103	161100	38360328700	9680	9680	9680	9680	0
327	20240103	161000	38360328700	9680	9680	9680	9680	0
328	20240103	160900	38360328700	9680	9680	9680	9680	0
329	20240103	160800	38360328700	9680	9680	9680	9680	0
330	20240103	160700	38360328700	9680	9680	9680	9680	0
331	20240103	160600	38360328700	9680	9680	9680	9680	0
332	20240103	160500	38360328700	9680	9680	9680	9680	16490
333	20240103	160400	38360328700	9680	9680	9680	9680	0
334	20240103	160300	38360328700	9680	9680	9680	9680	0
335	20240103	160200	38360328700	9680	9680	9680	9680	0
336	20240103	160100	38360328700	9680	9680	9680	9680	0
337	20240103	160000	38360328700	9680	9680	9680	9680	0
338	20240103	155900	38360328700	9680	9680	9680	9680	0
339	20240103	155800	38360328700	9680	9680	9680	9680	0
340	20240103	155700	38360328700	9680	9680	9680	9680	0
341	20240103	155600	38360328700	9680	9680	9680	9680	0
342	20240103	155500	38360328700	9680	9680	9680	9680	0
343	20240103	155400	38360328700	9680	9680	9680	9680	0
344	20240103	155300	38360328700	9680	9680	9680	9680	0
345	20240103	155200	38360328700	9680	9680	9680	9680	0
346	20240103	155100	38360328700	9680	9680	9680	9680	0
347	20240103	155000	38360328700	9680	9680	9680	9680	0
348	20240103	154900	38360328700	9680	9680	9680	9680	0
349	20240103	154800	38360328700	9680	9680	9680	9680	0
350	20240103	154700	38360328700	9680	9680	9680	9680	0
351	20240103	154600	38360328700	9680	9680	9680	9680	0
352	20240103	154500	38360328700	9680	9680	9680	9680	0
353	20240103	154400	38360328700	9680	9680	9680	9680	0
354	20240103	154300	38360328700	9680	9680	9680	9680	0
355	20240103	154200	38360328700	9680	9680	9680	9680	0
356	20240103	154100	38360328700	9680	9680	9680	9680	0
357	20240103	154000	38360328700	9680	9680	9680	9680	0
358	20240103	153900	38360328700	9680	9680	9680	9680	0
359	20240103	153800	38360328700	9680	9680	9680	9680	0
360	20240103	153700	38360328700	9680	9680	9680	9680	0
361	20240103	153600	38360328700	9680	9680	9680	9680	0
362	20240103	153500	38360328700	9680	9680	9680	9680	16490
363	20240103	153400	38360328700	9680	9680	9680	9680	0
364	20240103	153300	38360328700	9680	9680	9680	9680	0
365	20240103	153200	38360328700	9680	9680	9680	9680	0
366	20240103	153100	38360328700	9680	9680	9680	9680	0
367	20240103	153000	38360328700	9680	9680	9680	9680	16490
368	20240103	152900	38200705500	9760	9760	9760	9760	0
369	20240103	152800	38200705500	9760	9760	9760	9760	0
370	20240103	152700	38200705500	9760	9760	9760	9760	0
371	20240103	152600	38200705500	9760	9760	9760	9760	0
372	20240103	152500	38200705500	9760	9760	9760	9760	0
373	20240103	152400	38200705500	9760	9760	9760	9760	0
374	20240103	152300	38200705500	9760	9760	9760	9760	0
375	20240103	152200	38200705500	9760	9760	9760	9760	0
376	20240103	152100	38200705500	9760	9760	9760	9760	0
377	20240103	152000	38200705500	9760	9760	9760	9760	0
378	20240103	151900	38200705500	9760	9730	9760	9720	4709
379	20240103	151800	38154827500	9740	9710	9740	9710	1628
380	20240103	151700	38139001350	9730	9730	9740	9700	3071
381	20240103	151600	38109135260	9700	9750	9760	9700	4914
382	20240103	151500	38061330020	9750	9750	9780	9710	3400
383	20240103	151400	38028181320	9760	9700	9770	9680	3277
384	20240103	151300	37996308980	9690	9700	9700	9650	5245
385	20240103	151200	37945503320	9690	9660	9700	9660	3129
386	20240103	151100	37915202320	9690	9730	9740	9660	3853
387	20240103	151000	37877866130	9740	9740	9740	9720	1513
388	20240103	150900	37863137320	9730	9730	9740	9720	1806
389	20240103	150800	37845560730	9720	9710	9740	9710	1666
390	20240103	150700	37829353300	9730	9700	9750	9670	2610
391	20240103	150600	37803996900	9690	9780	9790	9660	4863
392	20240103	150500	37756765700	9760	9800	9830	9760	5768
393	20240103	150400	37700312830	9800	9740	9840	9740	14046
394	20240103	150300	37562571130	9760	9750	9790	9720	5635
395	20240103	150200	37507634000	9740	9750	9750	9720	4487
396	20240103	150100	37463929540	9740	9740	9750	9710	5063
397	20240103	150000	37414623760	9750	9700	9750	9690	7037
398	20240103	145900	37346260240	9690	9740	9740	9680	4094
399	20240103	145800	37306487820	9720	9650	9770	9650	7758
400	20240103	145700	37231188330	9660	9660	9670	9620	2221
401	20240103	145600	37209725140	9630	9640	9660	9620	3472
402	20240103	145500	37176252810	9640	9620	9640	9620	233
403	20240103	145400	37174008900	9620	9620	9620	9620	241
404	20240103	145300	37171690480	9610	9610	9640	9600	750
405	20240103	145200	37164483510	9600	9600	9600	9600	54
406	20240103	145100	37163965110	9600	9610	9640	9600	284
407	20240103	145000	37161232300	9610	9640	9640	9560	1804
408	20240103	144900	37143950120	9630	9670	9680	9620	969
409	20240103	144800	37134595750	9670	9610	9680	9610	3847
410	20240103	144700	37097471650	9610	9610	9610	9560	459
411	20240103	144600	37093066550	9610	9560	9620	9550	962
412	20240103	144500	37083827110	9550	9570	9570	9550	628
413	20240103	144400	37077829020	9560	9590	9590	9560	5444
414	20240103	144300	37025744970	9590	9600	9620	9590	1073
415	20240103	144200	37015451280	9600	9610	9610	9600	197
416	20240103	144100	37013560060	9600	9620	9620	9600	58
417	20240103	144000	37013002480	9630	9630	9630	9630	54
418	20240103	143900	37012482460	9640	9630	9640	9610	218
419	20240103	143800	37010386680	9640	9590	9640	9580	313
420	20240103	143700	37007380700	9590	9630	9630	9580	831
421	20240103	143600	36999414180	9590	9600	9600	9590	701
422	20240103	143500	36992686370	9600	9650	9650	9600	253
423	20240103	143400	36990256150	9610	9630	9630	9610	106
424	20240103	143300	36989236750	9630	9650	9660	9630	216
425	20240103	143200	36987154690	9650	9630	9650	9630	437
426	20240103	143100	36982943060	9630	9600	9630	9590	75
427	20240103	143000	36982221220	9600	9580	9630	9570	1647
428	20240103	142900	36966430050	9570	9560	9580	9560	153
429	20240103	142800	36964964940	9560	9560	9600	9560	12
430	20240103	142700	36964850180	9560	9560	9600	9560	348
431	20240103	142600	36961523220	9560	9560	9560	9560	399
432	20240103	142500	36957708780	9560	9560	9560	9560	102
433	20240103	142400	36956733660	9600	9580	9600	9560	742
434	20240103	142300	36949635110	9580	9580	9580	9580	118
435	20240103	142200	36948504670	9580	9580	9580	9570	43
436	20240103	142100	36948092760	9570	9580	9600	9570	422
437	20240103	142000	36944052410	9590	9620	9620	9580	753
438	20240103	141900	36936825490	9620	9620	9630	9600	294
439	20240103	141800	36933998710	9620	9630	9630	9600	44
440	20240103	141700	36933575420	9630	9630	9630	9600	469
441	20240103	141600	36929063680	9630	9630	9630	9620	429
442	20240103	141500	36924935690	9630	9630	9630	9630	1
443	20240103	141400	36924926060	9620	9640	9650	9620	718
444	20240103	141300	36918001780	9650	9620	9650	9620	385
445	20240103	141200	36914291180	9620	9610	9630	9610	687
446	20240103	141100	36907684200	9610	9620	9620	9600	517
447	20240103	141000	36902714070	9620	9620	9650	9620	625
448	20240103	140900	36896689060	9640	9610	9650	9610	1020
449	20240103	140800	36886861750	9600	9560	9600	9560	1237
450	20240103	140700	36875001220	9560	9540	9560	9540	6
451	20240103	140600	36874943900	9540	9530	9560	9530	215
452	20240103	140500	36872894850	9530	9530	9560	9530	1534
453	20240103	140400	36858275770	9530	9530	9540	9530	896
454	20240103	140300	36849730620	9540	9560	9560	9540	166
455	20240103	140200	36848146800	9560	9540	9560	9540	324
456	20240103	140100	36845053800	9560	9540	9560	9530	240
457	20240103	140000	36842765000	9540	9540	9540	9540	100
458	20240103	135900	36841811000	9530	9530	9540	9530	1034
459	20240103	135800	36831956970	9530	9540	9540	9530	1049
460	20240103	135700	36821955980	9540	9550	9550	9540	979
461	20240103	135600	36812612610	9550	9560	9560	9550	887
462	20240103	135500	36804140900	9560	9570	9570	9560	17
463	20240103	135400	36803978230	9580	9580	9580	9570	759
464	20240103	135300	36796713180	9560	9590	9590	9560	831
465	20240103	135200	36788766400	9590	9580	9590	9550	694
466	20240103	135100	36782121350	9560	9560	9560	9560	281
467	20240103	135000	36779434990	9550	9550	9580	9540	762
468	20240103	134900	36772158280	9550	9560	9560	9550	584
469	20240103	134800	36766576820	9540	9530	9550	9530	211
470	20240103	134700	36764562810	9530	9540	9540	9520	349
471	20240103	134600	36761236920	9520	9510	9550	9510	688
472	20240103	134500	36754689220	9510	9510	9530	9510	1392
473	20240103	134400	36741451110	9560	9530	9560	9510	3695
474	20240103	134300	36706269390	9530	9540	9560	9530	277
475	20240103	134200	36703626750	9550	9560	9560	9520	399
476	20240103	134100	36699816300	9510	9570	9570	9510	1075
477	20240103	134000	36689578050	9560	9530	9570	9520	610
478	20240103	133900	36683750800	9510	9610	9610	9510	2658
479	20240103	133800	36658400260	9570	9580	9630	9560	828
480	20240103	133700	36650477210	9580	9600	9640	9580	294
481	20240103	133600	36647647300	9600	9570	9600	9570	578
482	20240103	133500	36642107510	9580	9590	9590	9580	203
483	20240103	133400	36640162110	9600	9600	9600	9590	5514
484	20240103	133300	36587242900	9600	9620	9620	9600	1574
485	20240103	133200	36572115700	9620	9630	9630	9620	289
486	20240103	133100	36569335420	9620	9630	9630	9620	1075
487	20240103	133000	36558984190	9630	9630	9670	9620	228
488	20240103	132900	36556788040	9620	9670	9670	9620	1114
489	20240103	132800	36546055030	9670	9670	9670	9670	155
490	20240103	132700	36544556180	9680	9650	9680	9650	132
491	20240103	132600	36543279380	9680	9650	9680	9640	2099
492	20240103	132500	36522992240	9660	9660	9670	9650	1293
493	20240103	132400	36510495120	9650	9630	9650	9630	801
494	20240103	132300	36502771070	9630	9610	9630	9610	419
495	20240103	132200	36498741990	9620	9620	9620	9610	727
496	20240103	132100	36491750500	9620	9630	9640	9610	543
497	20240103	132000	36486526590	9620	9620	9620	9620	113
498	20240103	131900	36485439530	9620	9620	9630	9620	799
499	20240103	131800	36477750710	9630	9630	9630	9620	210
500	20240103	131700	36475729500	9630	9630	9650	9630	1386
501	20240103	131600	36462382240	9630	9640	9640	9620	426
502	20240103	131500	36458281120	9640	9650	9690	9640	5670
503	20240103	131400	36403492040	9640	9620	9670	9590	4647
504	20240103	131300	36358690520	9610	9550	9620	9550	1380
505	20240103	131200	36345454020	9550	9540	9560	9540	947
506	20240103	131100	36336404910	9560	9520	9560	9510	443
507	20240103	131000	36332187880	9510	9500	9510	9500	418
508	20240103	130900	36328215420	9500	9510	9520	9500	1613
509	20240103	130800	36312889630	9510	9530	9530	9500	1691
510	20240103	130700	36296801680	9560	9540	9560	9520	2205
511	20240103	130600	36275784040	9540	9560	9560	9530	1644
512	20240103	130500	36260091850	9560	9570	9570	9550	1418
513	20240103	130400	36246541340	9570	9560	9570	9550	1612
514	20240103	130300	36231124710	9550	9520	9560	9520	1757
515	20240103	130200	36214378540	9520	9500	9520	9500	288
516	20240103	130100	36211641130	9490	9490	9520	9470	3692
517	20240103	130000	36176615690	9500	9520	9530	9500	7232
518	20240103	125900	36107860210	9530	9530	9540	9530	1599
519	20240103	125800	36092621120	9520	9550	9560	9500	8827
520	20240103	125700	36008559430	9550	9570	9580	9530	3799
521	20240103	125600	35972264120	9580	9620	9620	9570	13815
522	20240103	125500	35839607480	9620	9640	9640	9620	2705
523	20240103	125400	35813572740	9640	9650	9650	9630	2347
524	20240103	125300	35790953130	9650	9680	9680	9640	6310
525	20240103	125200	35729990790	9680	9690	9690	9680	1241
526	20240103	125100	35717976750	9720	9700	9720	9690	2119
527	20240103	125000	35697436550	9690	9700	9700	9680	802
528	20240103	124900	35689667850	9700	9680	9700	9680	664
529	20240103	124800	35683237940	9680	9680	9700	9670	4394
530	20240103	124700	35640688370	9680	9680	9680	9670	1832
531	20240103	124600	35622959740	9670	9680	9690	9650	6120
532	20240103	124500	35563812120	9680	9670	9700	9660	4767
533	20240103	124400	35517687280	9680	9740	9770	9680	8538
534	20240103	124300	35434814470	9740	9740	9740	9720	3589
535	20240103	124200	35399892310	9740	9760	9770	9730	1857
536	20240103	124100	35381798860	9750	9750	9760	9720	6877
537	20240103	124000	35314851620	9750	9770	9770	9750	2744
538	20240103	123900	35288073770	9760	9760	9780	9750	3757
539	20240103	123800	35251410980	9760	9780	9790	9760	2265
540	20240103	123700	35229280420	9780	9790	9800	9770	1835
541	20240103	123600	35211329910	9790	9770	9800	9750	2689
542	20240103	123500	35185050360	9760	9770	9830	9760	5167
543	20240103	123400	35134473340	9770	9830	9830	9750	10708
544	20240103	123300	35029568590	9810	9910	9910	9800	12171
545	20240103	123200	34909839000	9900	9940	9950	9900	4922
546	20240103	123100	34860998120	9940	9930	9970	9930	2672
547	20240103	123000	34834418650	9940	9920	9950	9920	3162
548	20240103	122900	34802988830	9920	10000	10000	9920	5170
549	20240103	122800	34751485770	10000	10100	10100	10000	2316
550	20240103	122700	34728303270	10100	10050	10110	10010	11000
551	20240103	122600	34617715410	10060	10060	10080	10050	3381
552	20240103	122500	34583713880	10080	10080	10080	10050	1009
553	20240103	122400	34573552780	10080	10070	10080	10040	4376
554	20240103	122300	34529538150	10070	10080	10110	10070	1422
555	20240103	122200	34515206780	10080	10070	10080	10040	2049
556	20240103	122100	34494562930	10050	10030	10070	10020	2184
557	20240103	122000	34472642410	10040	10040	10080	10030	2589
558	20240103	121900	34446637680	10080	10060	10090	10030	3412
559	20240103	121800	34412281650	10090	10120	10130	10060	3438
560	20240103	121700	34377569790	10130	10130	10130	10110	2583
561	20240103	121600	34351417070	10120	10060	10130	10060	1853
562	20240103	121500	34332689360	10100	10030	10100	10030	1396
563	20240103	121400	34318666150	10030	10040	10050	10020	3380
564	20240103	121300	34284762310	10040	10090	10120	10030	8323
565	20240103	121200	34200993750	10120	10130	10130	10080	4248
566	20240103	121100	34158107220	10100	10100	10130	10080	1853
567	20240103	121000	34139397520	10090	10130	10130	10090	2802
568	20240103	120900	34111056780	10120	10100	10150	10090	5094
569	20240103	120800	34059445090	10100	10070	10100	10060	3434
570	20240103	120700	34024843880	10100	10170	10170	10050	9697
571	20240103	120600	33926938480	10170	10170	10180	10120	3963
572	20240103	120500	33886686850	10180	10160	10180	10140	2240
573	20240103	120400	33863921630	10140	10140	10160	10120	3605
574	20240103	120300	33827388170	10140	10140	10170	10120	2816
575	20240103	120200	33798810200	10120	10100	10150	10100	2984
576	20240103	120100	33768593970	10140	10110	10140	10090	2935
577	20240103	120000	33738948300	10110	10120	10160	10090	5872
578	20240103	115900	33679531890	10150	10170	10170	10110	5721
579	20240103	115800	33621484420	10170	10110	10170	10110	4373
580	20240103	115700	33577077750	10110	10100	10160	10070	6600
581	20240103	115600	33510337870	10100	10160	10180	10100	9220
582	20240103	115500	33416929090	10180	10190	10220	10160	7176
583	20240103	115400	33343841280	10190	10210	10220	10150	8070
584	20240103	115300	33261708860	10200	10170	10260	10170	13019
585	20240103	115200	33128709320	10170	10240	10250	10120	15999
586	20240103	115100	32966076900	10250	10180	10320	10110	49550
587	20240103	115000	32458275540	10190	9990	10190	9990	10598
588	20240103	114900	32351209460	9990	10010	10050	9920	6684
589	20240103	114800	32284541250	10000	10060	10060	10000	4350
590	20240103	114700	32240959720	10050	10080	10100	10030	3940
591	20240103	114600	32201321030	10080	10110	10110	10030	6460
592	20240103	114500	32136436240	10110	10090	10180	10050	12602
593	20240103	114400	32009068740	10080	10060	10090	10050	3384
594	20240103	114300	31974991720	10060	10100	10110	10050	5927
595	20240103	114200	31915259680	10090	10060	10140	10020	10836
596	20240103	114100	31805921010	10060	10000	10100	9990	5379
597	20240103	114000	31751944040	10000	9910	10010	9910	7560
598	20240103	113900	31676595030	9890	9900	9910	9810	8476
599	20240103	113800	31593074800	9860	9900	9950	9860	2179
600	20240103	113700	31571476790	9900	9910	9920	9840	8521
601	20240103	113600	31487292660	9910	9940	9980	9910	4145
602	20240103	113500	31446130290	9940	9960	9960	9920	3905
603	20240103	113400	31407355480	9960	9960	9960	9950	1244
604	20240103	113300	31394974680	9950	9910	10000	9900	4935
605	20240103	113200	31345844760	9910	9950	9980	9900	3033
606	20240103	113100	31315762140	9930	9990	9990	9900	10760
607	20240103	113000	31208877340	9990	10080	10100	9990	14054
608	20240103	112900	31068041650	10070	10120	10220	10070	13742
609	20240103	112800	30928418440	10140	10080	10150	10040	9011
610	20240103	112700	30837590710	10080	10160	10250	10070	27491
611	20240103	112600	30557201820	10200	10030	10200	10010	11678
612	20240103	112500	30439340530	10030	10110	10130	10030	10501
613	20240103	112400	30333687360	10100	10120	10140	10030	18848
614	20240103	112300	30143845930	10140	10160	10250	10060	53180
615	20240103	112200	29602033900	10160	9950	10200	9920	40368
616	20240103	112100	29193381800	9940	9930	10000	9910	7013
617	20240103	112000	29123594580	9950	9890	9970	9890	3038
618	20240103	111900	29093397030	9890	9970	9970	9860	8010
619	20240103	111800	29013956850	10000	9980	10090	9920	25513
620	20240103	111700	28758079340	9960	9810	10200	9810	61278
621	20240103	111600	28142290450	9810	9820	9820	9760	1394
622	20240103	111500	28128670700	9820	9850	9850	9780	1030
623	20240103	111400	28118574260	9830	9780	9850	9760	2144
624	20240103	111300	28097550850	9820	9830	9840	9740	5265
625	20240103	111200	28046003560	9830	9840	9850	9830	740
626	20240103	111100	28038727750	9830	9860	9860	9830	427
627	20240103	111000	28034523830	9860	9830	9860	9810	2506
628	20240103	110900	28009887210	9830	9850	9850	9810	3124
629	20240103	110800	27979173560	9860	9830	9860	9810	2385
630	20240103	110700	27955724160	9830	9840	9860	9830	1819
631	20240103	110600	27937805920	9850	9800	9860	9790	10213
632	20240103	110500	27837272120	9790	9800	9800	9790	2790
633	20240103	110400	27809946930	9800	9830	9830	9780	7346
634	20240103	110300	27737871520	9830	9770	9840	9760	9187
635	20240103	110200	27647760900	9770	9770	9780	9750	1647
636	20240103	110100	27631696010	9770	9720	9770	9700	1466
637	20240103	110000	27617428060	9700	9720	9730	9680	8095
638	20240103	105900	27538881930	9720	9760	9760	9710	15389
639	20240103	105800	27389235620	9760	9790	9810	9750	9491
640	20240103	105700	27296515620	9790	9790	9830	9780	3333
641	20240103	105600	27263857670	9790	9850	9850	9780	4722
642	20240103	105500	27217541320	9850	9810	9850	9790	4777
643	20240103	105400	27170714880	9810	9810	9840	9800	3911
644	20240103	105300	27132330920	9800	9830	9830	9790	12794
645	20240103	105200	27006914760	9820	9890	9890	9800	19512
646	20240103	105100	26815040630	9880	9880	9930	9870	4754
647	20240103	105000	26768066840	9880	9910	9940	9870	4335
648	20240103	104900	26725136360	9910	9900	9920	9850	11127
649	20240103	104800	26615120520	9920	10030	10040	9830	29351
650	20240103	104700	26324195390	10020	10110	10120	10000	12669
651	20240103	104600	26196614080	10100	9970	10150	9970	31704
652	20240103	104500	25876780160	9990	10020	10020	9970	5745
653	20240103	104400	25819351670	10000	9990	10040	9920	16541
654	20240103	104300	25654549110	9990	10020	10020	9970	11021
655	20240103	104200	25544487360	10020	9990	10060	9980	6227
656	20240103	104100	25482093570	9980	10010	10010	9970	15494
657	20240103	104000	25327319220	10010	10090	10090	9940	46887
658	20240103	103900	24858306450	10090	10200	10200	10080	21065
659	20240103	103800	24644903380	10160	10310	10360	10160	30354
660	20240103	103700	24334447470	10360	10300	10360	10260	20488
661	20240103	103600	24123979270	10310	10370	10410	10300	9043
662	20240103	103500	24030354190	10380	10330	10380	10310	6369
663	20240103	103400	23964499670	10330	10390	10390	10300	15829
664	20240103	103300	23800861440	10400	10440	10440	10360	14800
665	20240103	103200	23646999170	10440	10430	10490	10420	8107
666	20240103	103100	23562357850	10430	10510	10780	10410	64275
667	20240103	103000	22883043590	10510	10390	10550	10390	18836
668	20240103	102900	22685286680	10420	10550	10600	10310	40477
669	20240103	102800	22261069640	10530	10490	10570	10460	20164
670	20240103	102700	22048935600	10470	10460	10540	10400	16685
671	20240103	102600	21874050760	10470	10400	10480	10320	18492
672	20240103	102500	21681986910	10370	10370	10430	10270	38509
673	20240103	102400	21283994750	10370	10570	10620	10360	34151
674	20240103	102300	20925046460	10580	10460	10610	10450	24145
675	20240103	102200	20670733950	10450	10580	10580	10380	56143
676	20240103	102100	20083574970	10600	10800	10820	10520	42046
677	20240103	102000	19635675400	10810	10830	10840	10700	42456
678	20240103	101900	19178887250	10820	10690	10900	10650	85116
679	20240103	101800	18257380940	10690	10490	10810	10490	69830
680	20240103	101700	17508220630	10490	10700	10700	10470	63699
681	20240103	101600	16833747800	10700	10750	10930	10640	150349
682	20240103	101500	15205324860	10770	10550	10880	10530	174499
683	20240103	101400	13329224240	10550	10300	10550	10150	114807
684	20240103	101300	12141924800	10300	10340	10340	10220	53878
685	20240103	101200	11588471980	10340	10520	10520	10260	115252
686	20240103	101100	10390406550	10510	10590	10790	10450	203085
687	20240103	101000	8232981240	10590	10350	10690	10330	286647
688	20240103	100900	5219805520	10160	10160	10160	10160	0
689	20240103	100800	5219805520	10160	10050	10160	9980	72317
690	20240103	100700	4488551110	10050	9570	10100	9540	225452
691	20240103	100600	2251612380	9570	9370	9570	9350	12574
692	20240103	100500	2132530550	9350	9340	9370	9330	2765
693	20240103	100400	2106667600	9340	9370	9370	9330	2733
694	20240103	100300	2081111290	9370	9360	9370	9340	1317
695	20240103	100200	2068788410	9350	9370	9370	9300	2022
696	20240103	100100	2049893610	9350	9300	9370	9270	1446
697	20240103	100000	2036388450	9280	9300	9300	9270	356
698	20240103	095900	2033082340	9350	9310	9350	9300	531
699	20240103	095800	2028139040	9310	9270	9310	9270	449
700	20240103	095700	2023966710	9270	9280	9280	9270	218
701	20240103	095600	2021943880	9280	9310	9310	9270	565
702	20240103	095500	2016699210	9310	9280	9310	9260	249
703	20240103	095400	2014387850	9270	9280	9280	9250	2698
704	20240103	095300	1989377840	9280	9290	9290	9280	406
705	20240103	095200	1985608090	9290	9290	9290	9290	217
706	20240103	095100	1983592160	9290	9290	9300	9290	330
707	20240103	095000	1980526350	9320	9290	9320	9290	15
708	20240103	094900	1980386880	9290	9300	9320	9290	372
709	20240103	094800	1976929420	9300	9290	9310	9290	274
710	20240103	094700	1974381220	9300	9300	9300	9290	313
711	20240103	094600	1971470330	9300	9300	9300	9300	132
712	20240103	094500	1970242730	9300	9290	9300	9290	637
713	20240103	094400	1964324740	9290	9300	9300	9290	621
714	20240103	094300	1958554540	9330	9300	9340	9280	470
715	20240103	094200	1954183400	9300	9290	9300	9290	516
716	20240103	094100	1949384750	9290	9300	9300	9260	3190
717	20240103	094000	1919770990	9300	9320	9320	9300	2305
718	20240103	093900	1898324730	9320	9320	9340	9320	139
719	20240103	093800	1897029230	9320	9300	9350	9300	591
720	20240103	093700	1891527330	9300	9340	9340	9300	3140
721	20240103	093600	1862288760	9330	9330	9340	9330	1238
722	20240103	093500	1850737640	9330	9340	9340	9330	828
723	20240103	093400	1843006940	9360	9340	9360	9330	2345
724	20240103	093300	1821100890	9330	9330	9340	9330	138
725	20240103	093200	1819813300	9330	9330	9340	9310	2160
726	20240103	093100	1799674990	9340	9320	9340	9320	491
727	20240103	093000	1795094680	9320	9310	9340	9310	896
728	20240103	092900	1786743750	9310	9340	9340	9310	2169
729	20240103	092800	1766522250	9340	9340	9350	9310	1952
730	20240103	092700	1748305310	9350	9420	9420	9350	6261
731	20240103	092600	1689525570	9420	9440	9440	9410	1605
732	20240103	092500	1674400900	9440	9410	9460	9410	2397
733	20240103	092400	1651777940	9410	9420	9460	9400	3938
734	20240103	092300	1614711300	9420	9430	9450	9400	7026
735	20240103	092200	1548500600	9430	9540	9570	9370	18956
736	20240103	092100	1368956020	9560	9310	9750	9310	52494
737	20240103	092000	864355930	9310	9320	9330	9310	850
738	20240103	091900	856432220	9330	9280	9340	9280	2136
739	20240103	091800	836523890	9280	9250	9280	9250	571
740	20240103	091700	831231620	9250	9280	9290	9230	1345
741	20240103	091600	818766810	9280	9320	9340	9280	2400
742	20240103	091500	796441660	9310	9220	9320	9220	1444
743	20240103	091400	783023340	9220	9200	9220	9190	509
744	20240103	091300	778338470	9200	9180	9240	9180	420
745	20240103	091200	774477740	9240	9150	9240	9150	2517
746	20240103	091100	751340150	9150	9190	9200	9150	5748
747	20240103	091000	698631250	9190	9200	9200	9180	2537
748	20240103	090900	675316610	9200	9200	9210	9190	3811
749	20240103	090800	640267410	9200	9230	9230	9200	3105
750	20240103	090700	611673620	9230	9200	9240	9200	3365
751	20240103	090600	580666810	9200	9230	9230	9200	3130
752	20240103	090500	551830090	9220	9250	9250	9220	11288
753	20240103	090400	447699790	9250	9240	9250	9230	6012
754	20240103	090300	392152290	9240	9290	9300	9240	11009
755	20240103	090200	290306670	9290	9290	9340	9280	5445
756	20240103	090100	239634880	9330	9250	9330	9250	6753
757	20240103	090000	177012530	9250	9240	9450	9240	18170