KissMeData/439580/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	213700	4091713100	19650	19650	19650	19650	5631
3	20240118	213600	4091713100	19650	19650	19650	19650	0
4	20240118	213500	4091713100	19650	19650	19650	19650	0
5	20240118	213400	4091713100	19650	19650	19650	19650	0
6	20240118	213300	4091713100	19650	19650	19650	19650	0
7	20240118	213200	4091713100	19650	19650	19650	19650	0
8	20240118	213100	4091713100	19650	19650	19650	19650	0
9	20240118	213000	4091713100	19650	19650	19650	19650	0
10	20240118	212900	4091713100	19650	19650	19650	19650	0
11	20240118	212800	4091713100	19650	19650	19650	19650	0
12	20240118	212700	4091713100	19650	19650	19650	19650	0
13	20240118	212600	4091713100	19650	19650	19650	19650	0
14	20240118	212500	4091713100	19650	19650	19650	19650	0
15	20240118	212400	4091713100	19650	19650	19650	19650	0
16	20240118	212300	4091713100	19650	19650	19650	19650	0
17	20240118	212200	4091713100	19650	19650	19650	19650	0
18	20240118	212100	4091713100	19650	19650	19650	19650	0
19	20240118	212000	4091713100	19650	19650	19650	19650	0
20	20240118	211900	4091713100	19650	19650	19650	19650	0
21	20240118	211800	4091713100	19650	19650	19650	19650	0
22	20240118	211700	4091713100	19650	19650	19650	19650	0
23	20240118	211600	4091713100	19650	19650	19650	19650	0
24	20240118	211500	4091713100	19650	19650	19650	19650	0
25	20240118	211400	4091713100	19650	19650	19650	19650	0
26	20240118	211300	4091713100	19650	19650	19650	19650	0
27	20240118	211200	4091713100	19650	19650	19650	19650	0
28	20240118	211100	4091713100	19650	19650	19650	19650	0
29	20240118	211000	4091713100	19650	19650	19650	19650	0
30	20240118	210900	4091713100	19650	19650	19650	19650	0
31	20240118	210800	4091713100	19650	19650	19650	19650	0
32	20240118	210700	4091713100	19650	19650	19650	19650	5631
33	20240118	210600	4091713100	19650	19650	19650	19650	0
34	20240118	210500	4091713100	19650	19650	19650	19650	0
35	20240118	210400	4091713100	19650	19650	19650	19650	0
36	20240118	210300	4091713100	19650	19650	19650	19650	0
37	20240118	210200	4091713100	19650	19650	19650	19650	0
38	20240118	210100	4091713100	19650	19650	19650	19650	0
39	20240118	210000	4091713100	19650	19650	19650	19650	0
40	20240118	205900	4091713100	19650	19650	19650	19650	0
41	20240118	205800	4091713100	19650	19650	19650	19650	0
42	20240118	205700	4091713100	19650	19650	19650	19650	0
43	20240118	205600	4091713100	19650	19650	19650	19650	0
44	20240118	205500	4091713100	19650	19650	19650	19650	0
45	20240118	205400	4091713100	19650	19650	19650	19650	0
46	20240118	205300	4091713100	19650	19650	19650	19650	0
47	20240118	205200	4091713100	19650	19650	19650	19650	0
48	20240118	205100	4091713100	19650	19650	19650	19650	0
49	20240118	205000	4091713100	19650	19650	19650	19650	0
50	20240118	204900	4091713100	19650	19650	19650	19650	0
51	20240118	204800	4091713100	19650	19650	19650	19650	0
52	20240118	204700	4091713100	19650	19650	19650	19650	0
53	20240118	204600	4091713100	19650	19650	19650	19650	0
54	20240118	204500	4091713100	19650	19650	19650	19650	0
55	20240118	204400	4091713100	19650	19650	19650	19650	0
56	20240118	204300	4091713100	19650	19650	19650	19650	0
57	20240118	204200	4091713100	19650	19650	19650	19650	0
58	20240118	204100	4091713100	19650	19650	19650	19650	0
59	20240118	204000	4091713100	19650	19650	19650	19650	0
60	20240118	203900	4091713100	19650	19650	19650	19650	0
61	20240118	203800	4091713100	19650	19650	19650	19650	0
62	20240118	203700	4091713100	19650	19650	19650	19650	5631
63	20240118	203600	4091713100	19650	19650	19650	19650	0
64	20240118	203500	4091713100	19650	19650	19650	19650	0
65	20240118	203400	4091713100	19650	19650	19650	19650	0
66	20240118	203300	4091713100	19650	19650	19650	19650	0
67	20240118	203200	4091713100	19650	19650	19650	19650	0
68	20240118	203100	4091713100	19650	19650	19650	19650	0
69	20240118	203000	4091713100	19650	19650	19650	19650	0
70	20240118	202900	4091713100	19650	19650	19650	19650	0
71	20240118	202800	4091713100	19650	19650	19650	19650	0
72	20240118	202700	4091713100	19650	19650	19650	19650	0
73	20240118	202600	4091713100	19650	19650	19650	19650	0
74	20240118	202500	4091713100	19650	19650	19650	19650	0
75	20240118	202400	4091713100	19650	19650	19650	19650	0
76	20240118	202300	4091713100	19650	19650	19650	19650	0
77	20240118	202200	4091713100	19650	19650	19650	19650	0
78	20240118	202100	4091713100	19650	19650	19650	19650	0
79	20240118	202000	4091713100	19650	19650	19650	19650	0
80	20240118	201900	4091713100	19650	19650	19650	19650	0
81	20240118	201800	4091713100	19650	19650	19650	19650	0
82	20240118	201700	4091713100	19650	19650	19650	19650	0
83	20240118	201600	4091713100	19650	19650	19650	19650	0
84	20240118	201500	4091713100	19650	19650	19650	19650	0
85	20240118	201400	4091713100	19650	19650	19650	19650	0
86	20240118	201300	4091713100	19650	19650	19650	19650	0
87	20240118	201200	4091713100	19650	19650	19650	19650	0
88	20240118	201100	4091713100	19650	19650	19650	19650	0
89	20240118	201000	4091713100	19650	19650	19650	19650	0
90	20240118	200900	4091713100	19650	19650	19650	19650	0
91	20240118	200800	4091713100	19650	19650	19650	19650	0
92	20240118	200700	4091713100	19650	19650	19650	19650	5631
93	20240118	200600	4091713100	19650	19650	19650	19650	0
94	20240118	200500	4091713100	19650	19650	19650	19650	0
95	20240118	200400	4091713100	19650	19650	19650	19650	0
96	20240118	200300	4091713100	19650	19650	19650	19650	0
97	20240118	200200	4091713100	19650	19650	19650	19650	0
98	20240118	200100	4091713100	19650	19650	19650	19650	0
99	20240118	200000	4091713100	19650	19650	19650	19650	0
100	20240118	195900	4091713100	19650	19650	19650	19650	0
101	20240118	195800	4091713100	19650	19650	19650	19650	0
102	20240118	195700	4091713100	19650	19650	19650	19650	0
103	20240118	195600	4091713100	19650	19650	19650	19650	0
104	20240118	195500	4091713100	19650	19650	19650	19650	0
105	20240118	195400	4091713100	19650	19650	19650	19650	0
106	20240118	195300	4091713100	19650	19650	19650	19650	0
107	20240118	195200	4091713100	19650	19650	19650	19650	0
108	20240118	195100	4091713100	19650	19650	19650	19650	0
109	20240118	195000	4091713100	19650	19650	19650	19650	0
110	20240118	194900	4091713100	19650	19650	19650	19650	0
111	20240118	194800	4091713100	19650	19650	19650	19650	0
112	20240118	194700	4091713100	19650	19650	19650	19650	0
113	20240118	194600	4091713100	19650	19650	19650	19650	0
114	20240118	194500	4091713100	19650	19650	19650	19650	0
115	20240118	194400	4091713100	19650	19650	19650	19650	0
116	20240118	194300	4091713100	19650	19650	19650	19650	0
117	20240118	194200	4091713100	19650	19650	19650	19650	0
118	20240118	194100	4091713100	19650	19650	19650	19650	0
119	20240118	194000	4091713100	19650	19650	19650	19650	0
120	20240118	193900	4091713100	19650	19650	19650	19650	0
121	20240118	193800	4091713100	19650	19650	19650	19650	0
122	20240118	193700	4091713100	19650	19650	19650	19650	5631
123	20240118	193600	4091713100	19650	19650	19650	19650	0
124	20240118	193500	4091713100	19650	19650	19650	19650	0
125	20240118	193400	4091713100	19650	19650	19650	19650	0
126	20240118	193300	4091713100	19650	19650	19650	19650	0
127	20240118	193200	4091713100	19650	19650	19650	19650	0
128	20240118	193100	4091713100	19650	19650	19650	19650	0
129	20240118	193000	4091713100	19650	19650	19650	19650	0
130	20240118	192900	4091713100	19650	19650	19650	19650	0
131	20240118	192800	4091713100	19650	19650	19650	19650	0
132	20240118	192700	4091713100	19650	19650	19650	19650	0
133	20240118	192600	4091713100	19650	19650	19650	19650	0
134	20240118	192500	4091713100	19650	19650	19650	19650	0
135	20240118	192400	4091713100	19650	19650	19650	19650	0
136	20240118	192300	4091713100	19650	19650	19650	19650	0
137	20240118	192200	4091713100	19650	19650	19650	19650	0
138	20240118	192100	4091713100	19650	19650	19650	19650	0
139	20240118	192000	4091713100	19650	19650	19650	19650	0
140	20240118	191900	4091713100	19650	19650	19650	19650	0
141	20240118	191800	4091713100	19650	19650	19650	19650	0
142	20240118	191700	4091713100	19650	19650	19650	19650	0
143	20240118	191600	4091713100	19650	19650	19650	19650	0
144	20240118	191500	4091713100	19650	19650	19650	19650	0
145	20240118	191400	4091713100	19650	19650	19650	19650	0
146	20240118	191300	4091713100	19650	19650	19650	19650	0
147	20240118	191200	4091713100	19650	19650	19650	19650	0
148	20240118	191100	4091713100	19650	19650	19650	19650	0
149	20240118	191000	4091713100	19650	19650	19650	19650	0
150	20240118	190900	4091713100	19650	19650	19650	19650	0
151	20240118	190800	4091713100	19650	19650	19650	19650	0
152	20240118	190700	4091713100	19650	19650	19650	19650	5631
153	20240118	190600	4091713100	19650	19650	19650	19650	0
154	20240118	190500	4091713100	19650	19650	19650	19650	0
155	20240118	190400	4091713100	19650	19650	19650	19650	0
156	20240118	190300	4091713100	19650	19650	19650	19650	0
157	20240118	190200	4091713100	19650	19650	19650	19650	0
158	20240118	190100	4091713100	19650	19650	19650	19650	0
159	20240118	190000	4091713100	19650	19650	19650	19650	0
160	20240118	185900	4091713100	19650	19650	19650	19650	0
161	20240118	185800	4091713100	19650	19650	19650	19650	0
162	20240118	185700	4091713100	19650	19650	19650	19650	0
163	20240118	185600	4091713100	19650	19650	19650	19650	0
164	20240118	185500	4091713100	19650	19650	19650	19650	0
165	20240118	185400	4091713100	19650	19650	19650	19650	0
166	20240118	185300	4091713100	19650	19650	19650	19650	0
167	20240118	185200	4091713100	19650	19650	19650	19650	0
168	20240118	185100	4091713100	19650	19650	19650	19650	0
169	20240118	185000	4091713100	19650	19650	19650	19650	0
170	20240118	184900	4091713100	19650	19650	19650	19650	0
171	20240118	184800	4091713100	19650	19650	19650	19650	0
172	20240118	184700	4091713100	19650	19650	19650	19650	0
173	20240118	184600	4091713100	19650	19650	19650	19650	0
174	20240118	184500	4091713100	19650	19650	19650	19650	0
175	20240118	184400	4091713100	19650	19650	19650	19650	0
176	20240118	184300	4091713100	19650	19650	19650	19650	0
177	20240118	184200	4091713100	19650	19650	19650	19650	0
178	20240118	184100	4091713100	19650	19650	19650	19650	0
179	20240118	184000	4091713100	19650	19650	19650	19650	0
180	20240118	183900	4091713100	19650	19650	19650	19650	0
181	20240118	183800	4091713100	19650	19650	19650	19650	0
182	20240118	183700	4091713100	19650	19650	19650	19650	5631
183	20240118	183600	4091713100	19650	19650	19650	19650	0
184	20240118	183500	4091713100	19650	19650	19650	19650	0
185	20240118	183400	4091713100	19650	19650	19650	19650	0
186	20240118	183300	4091713100	19650	19650	19650	19650	0
187	20240118	183200	4091713100	19650	19650	19650	19650	0
188	20240118	183100	4091713100	19650	19650	19650	19650	0
189	20240118	183000	4091713100	19650	19650	19650	19650	0
190	20240118	182900	4091713100	19650	19650	19650	19650	0
191	20240118	182800	4091713100	19650	19650	19650	19650	0
192	20240118	182700	4091713100	19650	19650	19650	19650	0
193	20240118	182600	4091713100	19650	19650	19650	19650	0
194	20240118	182500	4091713100	19650	19650	19650	19650	0
195	20240118	182400	4091713100	19650	19650	19650	19650	0
196	20240118	182300	4091713100	19650	19650	19650	19650	0
197	20240118	182200	4091713100	19650	19650	19650	19650	0
198	20240118	182100	4091713100	19650	19650	19650	19650	0
199	20240118	182000	4091713100	19650	19650	19650	19650	0
200	20240118	181900	4091713100	19650	19650	19650	19650	0
201	20240118	181800	4091713100	19650	19650	19650	19650	0
202	20240118	181700	4091713100	19650	19650	19650	19650	0
203	20240118	181600	4091713100	19650	19650	19650	19650	0
204	20240118	181500	4091713100	19650	19650	19650	19650	0
205	20240118	181400	4091713100	19650	19650	19650	19650	0
206	20240118	181300	4091713100	19650	19650	19650	19650	0
207	20240118	181200	4091713100	19650	19650	19650	19650	0
208	20240118	181100	4091713100	19650	19650	19650	19650	0
209	20240118	181000	4091713100	19650	19650	19650	19650	0
210	20240118	180900	4091713100	19650	19650	19650	19650	0
211	20240118	180800	4091713100	19650	19650	19650	19650	0
212	20240118	180700	4091713100	19650	19650	19650	19650	5631
213	20240118	180600	4091713100	19650	19650	19650	19650	0
214	20240118	180500	4091713100	19650	19650	19650	19650	0
215	20240118	180400	4091713100	19650	19650	19650	19650	0
216	20240118	180300	4091713100	19650	19650	19650	19650	0
217	20240118	180200	4091713100	19650	19650	19650	19650	0
218	20240118	180100	4091713100	19650	19650	19650	19650	0
219	20240118	180000	4091713100	19650	19650	19650	19650	0
220	20240118	175900	4091713100	19650	19650	19650	19650	0
221	20240118	175800	4091713100	19650	19650	19650	19650	0
222	20240118	175700	4091713100	19650	19650	19650	19650	0
223	20240118	175600	4091713100	19650	19650	19650	19650	0
224	20240118	175500	4091713100	19650	19650	19650	19650	0
225	20240118	175400	4091713100	19650	19650	19650	19650	0
226	20240118	175300	4091713100	19650	19650	19650	19650	0
227	20240118	175200	4091713100	19650	19650	19650	19650	0
228	20240118	175100	4091713100	19650	19650	19650	19650	0
229	20240118	175000	4091713100	19650	19650	19650	19650	0
230	20240118	174900	4091713100	19650	19650	19650	19650	0
231	20240118	174800	4091713100	19650	19650	19650	19650	0
232	20240118	174700	4091713100	19650	19650	19650	19650	0
233	20240118	174600	4091713100	19650	19650	19650	19650	0
234	20240118	174500	4091713100	19650	19650	19650	19650	0
235	20240118	174400	4091713100	19650	19650	19650	19650	0
236	20240118	174300	4091713100	19650	19650	19650	19650	0
237	20240118	174200	4091713100	19650	19650	19650	19650	0
238	20240118	174100	4091713100	19650	19650	19650	19650	0
239	20240118	174000	4091713100	19650	19650	19650	19650	0
240	20240118	173900	4091713100	19650	19650	19650	19650	0
241	20240118	173800	4091713100	19650	19650	19650	19650	0
242	20240118	173700	4091713100	19650	19650	19650	19650	5631
243	20240118	173600	4091713100	19650	19650	19650	19650	0
244	20240118	173500	4091713100	19650	19650	19650	19650	0
245	20240118	173400	4091713100	19650	19650	19650	19650	0
246	20240118	173300	4091713100	19650	19650	19650	19650	0
247	20240118	173200	4091713100	19650	19650	19650	19650	0
248	20240118	173100	4091713100	19650	19650	19650	19650	0
249	20240118	173000	4091713100	19650	19650	19650	19650	0
250	20240118	172900	4091713100	19650	19650	19650	19650	0
251	20240118	172800	4091713100	19650	19650	19650	19650	0
252	20240118	172700	4091713100	19650	19650	19650	19650	0
253	20240118	172600	4091713100	19650	19650	19650	19650	0
254	20240118	172500	4091713100	19650	19650	19650	19650	0
255	20240118	172400	4091713100	19650	19650	19650	19650	0
256	20240118	172300	4091713100	19650	19650	19650	19650	0
257	20240118	172200	4091713100	19650	19650	19650	19650	0
258	20240118	172100	4091713100	19650	19650	19650	19650	0
259	20240118	172000	4091713100	19650	19650	19650	19650	0
260	20240118	171900	4091713100	19650	19650	19650	19650	0
261	20240118	171800	4091713100	19650	19650	19650	19650	0
262	20240118	171700	4091713100	19650	19650	19650	19650	0
263	20240118	171600	4091713100	19650	19650	19650	19650	0
264	20240118	171500	4091713100	19650	19650	19650	19650	0
265	20240118	171400	4091713100	19650	19650	19650	19650	0
266	20240118	171300	4091713100	19650	19650	19650	19650	0
267	20240118	171200	4091713100	19650	19650	19650	19650	0
268	20240118	171100	4091713100	19650	19650	19650	19650	0
269	20240118	171000	4091713100	19650	19650	19650	19650	0
270	20240118	170900	4091713100	19650	19650	19650	19650	0
271	20240118	170800	4091713100	19650	19650	19650	19650	0
272	20240118	170700	4091713100	19650	19650	19650	19650	5631
273	20240118	170600	4091713100	19650	19650	19650	19650	0
274	20240118	170500	4091713100	19650	19650	19650	19650	0
275	20240118	170400	4091713100	19650	19650	19650	19650	0
276	20240118	170300	4091713100	19650	19650	19650	19650	0
277	20240118	170200	4091713100	19650	19650	19650	19650	0
278	20240118	170100	4091713100	19650	19650	19650	19650	0
279	20240118	170000	4091713100	19650	19650	19650	19650	0
280	20240118	165900	4091713100	19650	19650	19650	19650	0
281	20240118	165800	4091713100	19650	19650	19650	19650	0
282	20240118	165700	4091713100	19650	19650	19650	19650	0
283	20240118	165600	4091713100	19650	19650	19650	19650	0
284	20240118	165500	4091713100	19650	19650	19650	19650	0
285	20240118	165400	4091713100	19650	19650	19650	19650	0
286	20240118	165300	4091713100	19650	19650	19650	19650	0
287	20240118	165200	4091713100	19650	19650	19650	19650	0
288	20240118	165100	4091713100	19650	19650	19650	19650	0
289	20240118	165000	4091713100	19650	19650	19650	19650	0
290	20240118	164900	4091713100	19650	19650	19650	19650	0
291	20240118	164800	4091713100	19650	19650	19650	19650	0
292	20240118	164700	4091713100	19650	19650	19650	19650	0
293	20240118	164600	4091713100	19650	19650	19650	19650	0
294	20240118	164500	4091713100	19650	19650	19650	19650	0
295	20240118	164400	4091713100	19650	19650	19650	19650	0
296	20240118	164300	4091713100	19650	19650	19650	19650	0
297	20240118	164200	4091713100	19650	19650	19650	19650	0
298	20240118	164100	4091713100	19650	19650	19650	19650	0
299	20240118	164000	4091713100	19650	19650	19650	19650	0
300	20240118	163900	4091713100	19650	19650	19650	19650	0
301	20240118	163800	4091713100	19650	19650	19650	19650	0
302	20240118	163700	4091713100	19650	19650	19650	19650	5631
303	20240118	163600	4091713100	19650	19650	19650	19650	0
304	20240118	163500	4091713100	19650	19650	19650	19650	0
305	20240118	163400	4091713100	19650	19650	19650	19650	0
306	20240118	163300	4091713100	19650	19650	19650	19650	0
307	20240118	163200	4091713100	19650	19650	19650	19650	0
308	20240118	163100	4091713100	19650	19650	19650	19650	0
309	20240118	163000	4091713100	19650	19650	19650	19650	0
310	20240118	162900	4091713100	19650	19650	19650	19650	0
311	20240118	162800	4091713100	19650	19650	19650	19650	0
312	20240118	162700	4091713100	19650	19650	19650	19650	0
313	20240118	162600	4091713100	19650	19650	19650	19650	0
314	20240118	162500	4091713100	19650	19650	19650	19650	0
315	20240118	162400	4091713100	19650	19650	19650	19650	0
316	20240118	162300	4091713100	19650	19650	19650	19650	0
317	20240118	162200	4091713100	19650	19650	19650	19650	0
318	20240118	162100	4091713100	19650	19650	19650	19650	0
319	20240118	162000	4091713100	19650	19650	19650	19650	0
320	20240118	161900	4091713100	19650	19650	19650	19650	0
321	20240118	161800	4091713100	19650	19650	19650	19650	0
322	20240118	161700	4091713100	19650	19650	19650	19650	0
323	20240118	161600	4091713100	19650	19650	19650	19650	0
324	20240118	161500	4091713100	19650	19650	19650	19650	0
325	20240118	161400	4091713100	19650	19650	19650	19650	0
326	20240118	161300	4091713100	19650	19650	19650	19650	0
327	20240118	161200	4091713100	19650	19650	19650	19650	0
328	20240118	161100	4091713100	19650	19650	19650	19650	0
329	20240118	161000	4091713100	19650	19650	19650	19650	0
330	20240118	160900	4091713100	19650	19650	19650	19650	0
331	20240118	160800	4091713100	19650	19650	19650	19650	0
332	20240118	160700	4091713100	19650	19650	19650	19650	5631
333	20240118	160600	4091713100	19650	19650	19650	19650	0
334	20240118	160500	4091713100	19650	19650	19650	19650	0
335	20240118	160400	4091713100	19650	19650	19650	19650	0
336	20240118	160300	4091713100	19650	19650	19650	19650	0
337	20240118	160200	4091713100	19650	19650	19650	19650	0
338	20240118	160100	4091713100	19650	19650	19650	19650	0
339	20240118	160000	4091713100	19650	19650	19650	19650	0
340	20240118	155900	4091713100	19650	19650	19650	19650	0
341	20240118	155800	4091713100	19650	19650	19650	19650	0
342	20240118	155700	4091713100	19650	19650	19650	19650	0
343	20240118	155600	4091713100	19650	19650	19650	19650	0
344	20240118	155500	4091713100	19650	19650	19650	19650	0
345	20240118	155400	4091713100	19650	19650	19650	19650	0
346	20240118	155300	4091713100	19650	19650	19650	19650	0
347	20240118	155200	4091713100	19650	19650	19650	19650	0
348	20240118	155100	4091713100	19650	19650	19650	19650	0
349	20240118	155000	4091713100	19650	19650	19650	19650	0
350	20240118	154900	4091713100	19650	19650	19650	19650	0
351	20240118	154800	4091713100	19650	19650	19650	19650	0
352	20240118	154700	4091713100	19650	19650	19650	19650	0
353	20240118	154600	4091713100	19650	19650	19650	19650	0
354	20240118	154500	4091713100	19650	19650	19650	19650	0
355	20240118	154400	4091713100	19650	19650	19650	19650	0
356	20240118	154300	4091713100	19650	19650	19650	19650	0
357	20240118	154200	4091713100	19650	19650	19650	19650	0
358	20240118	154100	4091713100	19650	19650	19650	19650	0
359	20240118	154000	4091713100	19650	19650	19650	19650	0
360	20240118	153900	4091713100	19650	19650	19650	19650	0
361	20240118	153800	4091713100	19650	19650	19650	19650	0
362	20240118	153700	4091713100	19650	19650	19650	19650	5631
363	20240118	153600	4091713100	19650	19650	19650	19650	0
364	20240118	153500	4091713100	19650	19650	19650	19650	0
365	20240118	153400	4091713100	19650	19650	19650	19650	0
366	20240118	153300	4091713100	19650	19650	19650	19650	0
367	20240118	153200	4091713100	19650	19650	19650	19650	0
368	20240118	153100	4091713100	19650	19650	19650	19650	0
369	20240118	153000	4091713100	19650	19650	19650	19650	5631
370	20240118	152900	3981063950	19700	19700	19700	19700	0
371	20240118	152800	3981063950	19700	19700	19700	19700	0
372	20240118	152700	3981063950	19700	19700	19700	19700	0
373	20240118	152600	3981063950	19700	19700	19700	19700	0
374	20240118	152500	3981063950	19700	19700	19700	19700	0
375	20240118	152400	3981063950	19700	19700	19700	19700	0
376	20240118	152300	3981063950	19700	19700	19700	19700	0
377	20240118	152200	3981063950	19700	19700	19700	19700	0
378	20240118	152100	3981063950	19700	19700	19700	19700	0
379	20240118	152000	3981063950	19700	19700	19700	19700	0
380	20240118	151900	3981063950	19700	19720	19730	19700	1267
381	20240118	151800	3956087530	19720	19720	19730	19700	1260
382	20240118	151700	3931246030	19720	19730	19730	19710	323
383	20240118	151600	3924876360	19720	19710	19720	19700	175
384	20240118	151500	3921427720	19700	19730	19730	19700	854
385	20240118	151400	3904590490	19730	19730	19730	19730	20
386	20240118	151300	3904195890	19730	19710	19730	19710	474
387	20240118	151200	3894849940	19710	19700	19710	19690	765
388	20240118	151100	3879775490	19700	19690	19700	19690	458
389	20240118	151000	3870756730	19690	19690	19700	19690	31
390	20240118	150900	3870146240	19710	19680	19710	19680	564
391	20240118	150800	3859044440	19680	19680	19680	19670	170
392	20240118	150700	3855700350	19680	19680	19680	19660	246
393	20240118	150600	3850863320	19680	19700	19720	19680	533
394	20240118	150500	3840365980	19700	19700	19700	19690	487
395	20240118	150400	3830773070	19690	19700	19700	19690	463
396	20240118	150300	3821656560	19700	19720	19720	19700	482
397	20240118	150200	3812157100	19710	19710	19730	19710	138
398	20240118	150100	3809435470	19710	19700	19730	19690	900
399	20240118	150000	3791699350	19690	19690	19690	19690	27
400	20240118	145900	3791167720	19680	19680	19680	19680	9
401	20240118	145800	3790990600	19710	19650	19710	19650	1381
402	20240118	145700	3763847400	19650	19660	19660	19650	1217
403	20240118	145600	3739932030	19660	19690	19690	19660	1362
404	20240118	145500	3713145710	19690	19690	19690	19670	449
405	20240118	145400	3704310980	19680	19680	19690	19670	798
406	20240118	145300	3688608330	19680	19680	19680	19680	812
407	20240118	145200	3672628170	19680	19680	19680	19680	155
408	20240118	145100	3669577770	19680	19680	19680	19670	438
409	20240118	145000	3660958230	19680	19680	19690	19680	292
410	20240118	144900	3655210870	19690	19690	19690	19690	80
411	20240118	144800	3653635670	19690	19690	19690	19690	105
412	20240118	144700	3651568220	19700	19710	19710	19700	150
413	20240118	144600	3648613150	19710	19700	19710	19700	9
414	20240118	144500	3648435770	19690	19690	19690	19690	195
415	20240118	144400	3644596220	19690	19700	19710	19690	620
416	20240118	144300	3632382300	19700	19700	19700	19700	801
417	20240118	144200	3616602600	19690	19710	19710	19690	588
418	20240118	144100	3605014780	19710	19710	19710	19710	502
419	20240118	144000	3595120360	19710	19700	19710	19700	22
420	20240118	143900	3594686940	19690	19690	19690	19690	135
421	20240118	143800	3592028790	19670	19660	19670	19660	34
422	20240118	143700	3591360340	19660	19710	19720	19660	1593
423	20240118	143600	3559988160	19710	19720	19720	19710	192
424	20240118	143500	3556202640	19720	19730	19730	19720	20
425	20240118	143400	3555808140	19730	19720	19730	19710	101
426	20240118	143300	3553816330	19710	19710	19720	19710	47
427	20240118	143200	3552889940	19710	19710	19710	19710	168
428	20240118	143100	3549578660	19710	19710	19710	19710	38
429	20240118	143000	3548829680	19710	19720	19720	19710	520
430	20240118	142900	3538579550	19720	19720	19720	19720	19
431	20240118	142800	3538204870	19750	19720	19750	19710	42
432	20240118	142700	3537376620	19740	19740	19740	19740	1
433	20240118	142600	3537356880	19770	19780	19780	19770	7
434	20240118	142500	3537218470	19700	19750	19780	19700	67
435	20240118	142400	3535896720	19740	19690	19740	19690	100
436	20240118	142300	3533927150	19690	19690	19700	19690	201
437	20240118	142200	3529969360	19680	19670	19680	19670	522
438	20240118	142100	3519700480	19670	19680	19680	19670	123
439	20240118	142000	3517280630	19680	19690	19690	19680	654
440	20240118	141900	3504409580	19700	19700	19700	19680	121
441	20240118	141800	3502027270	19700	19700	19700	19700	184
442	20240118	141700	3498402470	19710	19710	19710	19710	15
443	20240118	141600	3498106820	19710	19710	19720	19710	134
444	20240118	141500	3495465660	19710	19720	19720	19710	30
445	20240118	141400	3494874270	19720	19790	19790	19720	214
446	20240118	141300	3490651900	19730	19740	19790	19730	149
447	20240118	141200	3487710620	19740	19730	19740	19720	264
448	20240118	141100	3482502720	19730	19730	19740	19730	36
449	20240118	141000	3481792390	19720	19790	19790	19720	137
450	20240118	140900	3479082780	19720	19730	19790	19720	581
451	20240118	140800	3467596410	19740	19740	19740	19740	99
452	20240118	140700	3465642150	19780	19740	19780	19740	7
453	20240118	140600	3465503880	19720	19740	19780	19720	426
454	20240118	140500	3457088210	19740	19720	19750	19720	202
455	20240118	140400	3453100610	19710	19700	19710	19700	80
456	20240118	140300	3451524600	19700	19690	19700	19690	102
457	20240118	140200	3449516210	19690	19700	19700	19690	307
458	20240118	140100	3443470410	19750	19730	19750	19730	26
459	20240118	140000	3442956970	19750	19690	19750	19690	716
460	20240118	135900	3428841110	19680	19710	19710	19680	588
461	20240118	135800	3417262670	19720	19710	19720	19710	148
462	20240118	135700	3414345570	19710	19710	19710	19710	170
463	20240118	135600	3410994870	19720	19720	19720	19710	326
464	20240118	135500	3404566250	19730	19770	19770	19720	433
465	20240118	135400	3396024860	19770	19780	19780	19770	5
466	20240118	135300	3395925990	19780	19710	19780	19710	71
467	20240118	135200	3394526510	19710	19730	19730	19710	74
468	20240118	135100	3393067950	19790	19790	19790	19730	353
469	20240118	135000	3386102750	19790	19710	19790	19710	106
470	20240118	134900	3384005410	19800	19710	19800	19710	122
471	20240118	134800	3381591170	19800	19710	19800	19700	183
472	20240118	134700	3377980130	19700	19790	19790	19700	216
473	20240118	134600	3373722540	19800	19790	19800	19790	44
474	20240118	134500	3372851750	19770	19720	19800	19710	144
475	20240118	134400	3370006810	19710	19700	19710	19700	657
476	20240118	134300	3357062920	19700	19710	19710	19700	340
477	20240118	134200	3350362760	19710	19700	19710	19700	667
478	20240118	134100	3337221180	19710	19710	19710	19710	1621
479	20240118	134000	3305271270	19710	19710	19710	19710	81
480	20240118	133900	3303674760	19710	19740	19740	19710	1252
481	20240118	133800	3278989860	19730	19740	19740	19730	245
482	20240118	133700	3274155560	19730	19760	19760	19730	593
483	20240118	133600	3262445670	19760	19750	19760	19750	52
484	20240118	133500	3261418370	19750	19770	19770	19750	45
485	20240118	133400	3260529420	19770	19770	19770	19760	143
486	20240118	133300	3257703610	19780	19780	19780	19770	170
487	20240118	133200	3254342190	19790	19790	19790	19790	62
488	20240118	133100	3253115210	19790	19790	19800	19780	310
489	20240118	133000	3246982150	19790	19820	19820	19790	495
490	20240118	132900	3237183670	19810	19810	19810	19810	0
491	20240118	132800	3237183670	19810	19810	19810	19810	1000
492	20240118	132700	3217373670	19790	19770	19800	19770	587
493	20240118	132600	3205759840	19780	19800	19800	19780	574
494	20240118	132500	3194405080	19800	19790	19800	19790	83
495	20240118	132400	3192762410	19790	19780	19790	19780	37
496	20240118	132300	3192030540	19790	19810	19810	19780	2687
497	20240118	132200	3138842740	19820	19820	19820	19820	339
498	20240118	132100	3132123760	19820	19830	19830	19820	684
499	20240118	132000	3118560140	19830	19840	19840	19820	111
500	20240118	131900	3116359470	19840	19930	19930	19840	482
501	20240118	131800	3106795790	19930	19840	19930	19840	230
502	20240118	131700	3102228200	19840	19840	19840	19840	452
503	20240118	131600	3093260520	19840	19840	19840	19840	5
504	20240118	131500	3093161320	19850	19850	19850	19850	141
505	20240118	131400	3090362470	19850	19840	19850	19820	675
506	20240118	131300	3076974520	19840	19840	19840	19840	332
507	20240118	131200	3070387640	19850	19860	19860	19850	261
508	20240118	131100	3065206770	19860	19870	19870	19860	476
509	20240118	131000	3055752860	19870	19890	19890	19870	67
510	20240118	130900	3054421330	19880	19890	19890	19880	89
511	20240118	130800	3052652000	19890	19900	19900	19890	107
512	20240118	130700	3050523480	19900	19900	19900	19900	100
513	20240118	130600	3048533480	19900	19900	19900	19890	161
514	20240118	130500	3045330120	19940	19940	19940	19940	0
515	20240118	130400	3045330120	19940	19940	19940	19940	6
516	20240118	130300	3045210480	19940	19890	19940	19890	119
517	20240118	130200	3042842630	19890	19890	19890	19890	27
518	20240118	130100	3042305600	19900	19900	19900	19900	11
519	20240118	130000	3042086700	19890	19900	19900	19890	133
520	20240118	125900	3039441310	19900	19900	19900	19890	291
521	20240118	125800	3033650990	19900	19940	19940	19900	93
522	20240118	125700	3031796930	19950	19950	19950	19950	75
523	20240118	125600	3030300680	19960	19960	19960	19950	36
524	20240118	125500	3029582220	19950	19940	19950	19940	12
525	20240118	125400	3029342900	19960	19900	19960	19900	147
526	20240118	125300	3026417540	19870	19900	19900	19870	46
527	20240118	125200	3025503190	19860	19900	19900	19860	30
528	20240118	125100	3024906450	19900	19950	19950	19900	155
529	20240118	125000	3021815700	19950	19960	19960	19900	457
530	20240118	124900	3012715720	19970	19990	19990	19970	81
531	20240118	124800	3011097150	19990	19980	19990	19980	282
532	20240118	124700	3005461150	19980	20000	20000	19980	421
533	20240118	124600	2997043510	20000	20000	20000	19990	950
534	20240118	124500	2978043520	20000	19980	20050	19980	416
535	20240118	124400	2969721900	19970	19900	19970	19900	176
536	20240118	124300	2966215370	19900	20000	20000	19900	585
537	20240118	124200	2954549960	20000	19890	20000	19890	1838
538	20240118	124100	2917857300	19880	19860	19880	19860	503
539	20240118	124000	2907864030	19850	19850	19850	19840	489
540	20240118	123900	2898158910	19840	19840	19840	19840	197
541	20240118	123800	2894250430	19840	19830	19840	19830	498
542	20240118	123700	2884374140	19820	19820	19820	19810	91
543	20240118	123600	2882570540	19820	19800	19820	19800	23
544	20240118	123500	2882114860	19800	19800	19800	19800	99
545	20240118	123400	2880154660	19800	19800	19800	19800	70
546	20240118	123300	2878768660	19800	19800	19800	19800	102
547	20240118	123200	2876749060	19800	19820	19820	19800	19
548	20240118	123100	2876372840	19830	19830	19830	19820	115
549	20240118	123000	2874092410	19830	19810	19830	19780	122
550	20240118	122900	2871678070	19810	19830	19830	19810	10
551	20240118	122800	2871479950	19830	19830	19830	19830	423
552	20240118	122700	2863091860	19830	19830	19830	19830	4
553	20240118	122600	2863012540	19800	19830	19830	19800	55
554	20240118	122500	2861923490	19830	19830	19830	19830	5
555	20240118	122400	2861824340	19840	19830	19840	19830	66
556	20240118	122300	2860515550	19800	19840	19840	19800	990
557	20240118	122200	2840874330	19840	19790	19840	19790	158
558	20240118	122100	2837746340	19790	19820	19820	19790	43
559	20240118	122000	2836894850	19830	19840	19840	19810	90
560	20240118	121900	2835110370	19820	19830	19840	19820	400
561	20240118	121800	2827178260	19840	19840	19840	19840	98
562	20240118	121700	2825233940	19840	19840	19840	19810	237
563	20240118	121600	2820531990	19840	19840	19840	19840	31
564	20240118	121500	2819916950	19840	19820	19840	19820	23
565	20240118	121400	2819460660	19830	19800	19830	19780	385
566	20240118	121300	2811833760	19800	19780	19800	19780	91
567	20240118	121200	2810033660	19780	19790	19790	19780	21
568	20240118	121100	2809618160	19790	19790	19800	19790	115
569	20240118	121000	2807341310	19810	19800	19810	19790	61
570	20240118	120900	2806133650	19810	19830	19830	19800	17
571	20240118	120800	2805796850	19810	19830	19830	19810	29
572	20240118	120700	2805222080	19840	19840	19840	19840	4
573	20240118	120600	2805142720	19830	19820	19830	19820	78
574	20240118	120500	2803596650	19840	19830	19840	19820	766
575	20240118	120400	2788413610	19840	19840	19840	19840	1
576	20240118	120300	2788393770	19850	19820	19850	19820	327
577	20240118	120200	2781912600	19850	19820	19850	19820	145
578	20240118	120100	2779037630	19820	19840	19840	19820	142
579	20240118	120000	2776222810	19840	19780	19840	19780	126
580	20240118	115900	2773724660	19780	19790	19790	19770	31
581	20240118	115800	2773111460	19820	19820	19820	19820	6
582	20240118	115700	2772992540	19830	19820	19830	19750	125
583	20240118	115600	2770523430	19820	19820	19820	19820	47
584	20240118	115500	2769591890	19820	19820	19820	19820	67
585	20240118	115400	2768263950	19820	19820	19820	19820	1
586	20240118	115300	2768244130	19800	19760	19800	19750	369
587	20240118	115200	2760952600	19780	19770	19820	19760	262
588	20240118	115100	2755769910	19770	19750	19780	19750	73
589	20240118	115000	2754327320	19760	19760	19760	19750	268
590	20240118	114900	2749031940	19760	19780	19790	19760	248
591	20240118	114800	2744128150	19790	19830	19830	19790	3162
592	20240118	114700	2681461940	19830	19840	19840	19830	108
593	20240118	114600	2679320270	19840	19840	19840	19840	668
594	20240118	114500	2666067150	19850	19840	19850	19840	83
595	20240118	114400	2664420400	19840	19840	19840	19840	200
596	20240118	114300	2660452400	19840	19840	19840	19840	1
597	20240118	114200	2660432560	19850	19850	19850	19850	1
598	20240118	114100	2660412710	19850	19840	19850	19840	511
599	20240118	114000	2650269680	19830	19820	19830	19820	2
600	20240118	113900	2650230030	19820	19810	19820	19810	1346
601	20240118	113800	2623563000	19810	19810	19810	19810	56
602	20240118	113700	2622453640	19820	19840	19840	19820	104
603	20240118	113600	2620391320	19840	19850	19850	19840	35
604	20240118	113500	2619696820	19850	19850	19870	19850	56
605	20240118	113400	2618585160	19850	19850	19850	19850	2
606	20240118	113300	2618545460	19870	19870	19870	19870	88
607	20240118	113200	2616796900	19870	19870	19880	19870	256
608	20240118	113100	2611707940	19880	19880	19890	19870	233
609	20240118	113000	2607074910	19880	19820	19890	19820	372
610	20240118	112900	2599689550	19810	19780	19810	19780	191
611	20240118	112800	2595908110	19780	19780	19780	19780	0
612	20240118	112700	2595908110	19780	19740	19790	19730	172
613	20240118	112600	2592513820	19730	19770	19770	19730	67
614	20240118	112500	2591189510	19720	19780	19780	19720	1352
615	20240118	112400	2564513680	19790	19750	19790	19750	179
616	20240118	112300	2560975530	19780	19780	19780	19780	2
617	20240118	112200	2560935970	19780	19760	19780	19740	64
618	20240118	112100	2559671940	19760	19790	19790	19760	106
619	20240118	112000	2557574380	19790	19780	19790	19760	213
620	20240118	111900	2553361170	19790	19730	19790	19720	709
621	20240118	111800	2539378740	19740	19730	19740	19720	103
622	20240118	111700	2537347480	19720	19760	19790	19720	1757
623	20240118	111600	2502660540	19760	19760	19760	19760	136
624	20240118	111500	2499973180	19760	19810	19810	19750	533
625	20240118	111400	2489424600	19810	19810	19810	19800	306
626	20240118	111300	2483363350	19810	19820	19820	19810	22
627	20240118	111200	2482927510	19820	19820	19830	19820	38
628	20240118	111100	2482174340	19810	19810	19810	19810	31
629	20240118	111000	2481560230	19850	19780	19850	19780	187
630	20240118	110900	2477853290	19750	19760	19770	19750	191
631	20240118	110800	2474079190	19750	19750	19750	19750	10
632	20240118	110700	2473881690	19750	19810	19810	19750	850
633	20240118	110600	2457061480	19800	19800	19800	19800	104
634	20240118	110500	2455002280	19760	19830	19830	19760	609
635	20240118	110400	2442960920	19830	19850	19850	19830	169
636	20240118	110300	2439609420	19870	19870	19870	19870	51
637	20240118	110200	2438596050	19870	19870	19870	19870	62
638	20240118	110100	2437364110	19870	19880	19880	19870	80
639	20240118	110000	2435774500	19870	19880	19880	19870	173
640	20240118	105900	2432336860	19880	19870	19880	19870	92
641	20240118	105800	2430508210	19870	19870	19880	19870	283
642	20240118	105700	2424884160	19850	19840	19850	19840	270
643	20240118	105600	2419527150	19840	19850	19850	19840	269
644	20240118	105500	2414187560	19850	19830	19850	19830	105
645	20240118	105400	2412105310	19830	19840	19840	19830	83
646	20240118	105300	2410458610	19850	19850	19850	19850	0
647	20240118	105200	2410458610	19850	19870	19870	19730	1522
648	20240118	105100	2380328700	19870	19820	19870	19820	206
649	20240118	105000	2376239740	19820	19820	19820	19820	1
650	20240118	104900	2376219920	19810	19810	19810	19810	232
651	20240118	104800	2371624000	19810	19800	19810	19800	166
652	20240118	104700	2368335590	19800	19810	19810	19800	98
653	20240118	104600	2366394360	19810	19740	19810	19740	98
654	20240118	104500	2364459070	19740	19740	19740	19720	269
655	20240118	104400	2359149560	19720	19730	19730	19720	706
656	20240118	104300	2345225240	19720	19750	19750	19720	297
657	20240118	104200	2339363910	19750	19730	19750	19730	149
658	20240118	104100	2336423550	19730	19770	19770	19720	932
659	20240118	104000	2318029270	19760	19790	19800	19760	389
660	20240118	103900	2310335170	19800	19800	19800	19800	58
661	20240118	103800	2309186770	19810	19810	19810	19810	209
662	20240118	103700	2305046480	19810	19810	19810	19800	106
663	20240118	103600	2302947640	19810	19800	19810	19800	189
664	20240118	103500	2299204280	19810	19840	19840	19810	664
665	20240118	103400	2286050270	19840	19840	19840	19800	580
666	20240118	103300	2274557320	19840	19840	19840	19820	331
667	20240118	103200	2267993500	19850	19880	19880	19840	196
668	20240118	103100	2264102660	19880	19880	19880	19880	0
669	20240118	103000	2264102660	19880	19860	19880	19860	37
670	20240118	102900	2263367180	19850	19850	19850	19850	564
671	20240118	102800	2252171780	19850	19820	19850	19800	230
672	20240118	102700	2247615570	19850	19780	19850	19780	297
673	20240118	102600	2241737300	19790	19850	19850	19790	1846
674	20240118	102500	2205170290	19850	19850	19850	19850	5
675	20240118	102400	2205071040	19850	19880	19880	19850	7
676	20240118	102300	2204932060	19870	19830	19870	19830	177
677	20240118	102200	2201420930	19830	19860	19860	19820	1516
678	20240118	102100	2171339550	19870	19900	19900	19860	445
679	20240118	102000	2162498460	19870	19920	19920	19870	943
680	20240118	101900	2143735200	19910	19940	19940	19910	471
681	20240118	101800	2134356900	19940	19940	19940	19920	40
682	20240118	101700	2133559630	19940	19940	19950	19940	123
683	20240118	101600	2131106970	19940	19950	19950	19900	1008
684	20240118	101500	2111032610	19950	19940	19950	19920	444
685	20240118	101400	2102184140	19950	20100	20100	19940	1481
686	20240118	101300	2072569570	20100	20100	20100	20100	126
687	20240118	101200	2070036970	20100	20100	20150	20100	295
688	20240118	101100	2064107370	20100	20050	20100	20050	115
689	20240118	101000	2061800120	20100	20050	20100	20000	69
690	20240118	100900	2060416670	20000	19970	20000	19960	474
691	20240118	100800	2050941630	19960	19960	19990	19960	67
692	20240118	100700	2049604250	19960	19980	19990	19960	274
693	20240118	100600	2044134020	19950	19990	19990	19950	67
694	20240118	100500	2042797330	19990	19950	19990	19950	157
695	20240118	100400	2039665100	19990	19990	20100	19940	795
696	20240118	100300	2023775650	19990	20100	20100	19970	459
697	20240118	100200	2014581620	20100	20150	20150	20000	353
698	20240118	100100	2007476620	20150	19970	20150	19960	835
699	20240118	100000	1990686750	19960	19970	19970	19900	1809
700	20240118	095900	1954657440	19980	20000	20000	19980	786
701	20240118	095800	1938943540	20000	20300	20300	20000	3698
702	20240118	095700	1864383840	20250	20250	20350	20250	3530
703	20240118	095600	1792744190	20300	20250	20300	20200	5923
704	20240118	095500	1672842390	20200	20100	20250	20100	4291
705	20240118	095400	1586181890	20150	19970	20150	19970	4553
706	20240118	095300	1495060770	19970	19940	19980	19920	2288
707	20240118	095200	1449401940	19940	19870	19940	19870	1320
708	20240118	095100	1423137410	19860	19840	19860	19840	207
709	20240118	095000	1419028210	19850	19830	19850	19830	890
710	20240118	094900	1401369900	19800	19800	19800	19780	1103
711	20240118	094800	1379532980	19800	19780	19800	19760	1006
712	20240118	094700	1359639170	19780	19770	19780	19770	377
713	20240118	094600	1352185070	19740	19750	19770	19730	1099
714	20240118	094500	1330491520	19760	19740	19760	19740	31
715	20240118	094400	1329879560	19740	19770	19770	19730	62
716	20240118	094300	1328655410	19770	19760	19780	19760	214
717	20240118	094200	1324423700	19760	19750	19760	19750	555
718	20240118	094100	1313459770	19750	19730	19750	19730	368
719	20240118	094000	1306191990	19730	19720	19730	19720	519
720	20240118	093900	1295955200	19730	19730	19730	19720	151
721	20240118	093800	1292975990	19730	19740	19740	19730	297
722	20240118	093700	1287113720	19740	19660	19750	19650	359
723	20240118	093600	1280055430	19650	19750	19760	19650	1700
724	20240118	093500	1246564340	19760	19760	19760	19750	32
725	20240118	093400	1245932150	19760	19750	19760	19750	424
726	20240118	093300	1237557400	19750	19750	19770	19730	1102
727	20240118	093200	1215803930	19760	19770	19800	19760	1013
728	20240118	093100	1195785700	19770	19780	19780	19760	1364
729	20240118	093000	1168828700	19850	19880	19880	19840	2330
730	20240118	092900	1122591620	19880	19870	19880	19870	1056
731	20240118	092800	1101606290	19870	19870	19870	19850	226
732	20240118	092700	1097116150	19870	19850	19890	19840	1612
733	20240118	092600	1065090180	19840	19780	19840	19770	1984
734	20240118	092500	1025834110	19780	19770	19790	19770	696
735	20240118	092400	1012069260	19770	19760	19800	19760	884
736	20240118	092300	994596350	19760	19810	19810	19760	2009
737	20240118	092200	954808740	19800	19800	19800	19780	540
738	20240118	092100	944119870	19790	19770	19800	19760	818
739	20240118	092000	927951690	19760	19760	19760	19750	304
740	20240118	091900	921945860	19750	19810	19810	19730	1583
741	20240118	091800	890629610	19830	19880	19920	19830	2115
742	20240118	091700	848610500	19870	19740	19900	19740	3357
743	20240118	091600	782011920	19740	19680	19740	19680	703
744	20240118	091500	768163030	19640	19610	19690	19610	1340
745	20240118	091400	741864000	19610	19610	19620	19570	680
746	20240118	091300	728530570	19610	19570	19620	19570	725
747	20240118	091200	714313020	19610	19500	19640	19500	1574
748	20240118	091100	683545270	19510	19390	19510	19390	2797
749	20240118	091000	629151900	19380	19400	19400	19360	3180
750	20240118	090900	567527860	19400	19410	19420	19400	2692
751	20240118	090800	515296490	19400	19440	19440	19400	2552
752	20240118	090700	465737460	19430	19460	19460	19430	1051
753	20240118	090600	445300450	19460	19440	19610	19410	1751
754	20240118	090500	411228020	19420	19560	19560	19410	6234
755	20240118	090400	289865940	19560	19690	19720	19560	4085
756	20240118	090300	209719110	19690	19720	19750	19690	893
757	20240118	090200	192119910	19750	19800	19800	19690	1081
758	20240118	090100	170811070	19800	19670	19800	19660	1250
759	20240118	090000	146161060	19660	19610	19710	19580	7420