KissMeData/452280/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	214200	4631016370	9780	9780	9780	9780	5693
3	20240109	214100	4631016370	9780	9780	9780	9780	0
4	20240109	214000	4631016370	9780	9780	9780	9780	0
5	20240109	213900	4631016370	9780	9780	9780	9780	0
6	20240109	213800	4631016370	9780	9780	9780	9780	0
7	20240109	213700	4631016370	9780	9780	9780	9780	0
8	20240109	213600	4631016370	9780	9780	9780	9780	0
9	20240109	213500	4631016370	9780	9780	9780	9780	0
10	20240109	213400	4631016370	9780	9780	9780	9780	0
11	20240109	213300	4631016370	9780	9780	9780	9780	0
12	20240109	213200	4631016370	9780	9780	9780	9780	0
13	20240109	213100	4631016370	9780	9780	9780	9780	0
14	20240109	213000	4631016370	9780	9780	9780	9780	0
15	20240109	212900	4631016370	9780	9780	9780	9780	0
16	20240109	212800	4631016370	9780	9780	9780	9780	0
17	20240109	212700	4631016370	9780	9780	9780	9780	0
18	20240109	212600	4631016370	9780	9780	9780	9780	0
19	20240109	212500	4631016370	9780	9780	9780	9780	0
20	20240109	212400	4631016370	9780	9780	9780	9780	0
21	20240109	212300	4631016370	9780	9780	9780	9780	0
22	20240109	212200	4631016370	9780	9780	9780	9780	0
23	20240109	212100	4631016370	9780	9780	9780	9780	0
24	20240109	212000	4631016370	9780	9780	9780	9780	0
25	20240109	211900	4631016370	9780	9780	9780	9780	0
26	20240109	211800	4631016370	9780	9780	9780	9780	0
27	20240109	211700	4631016370	9780	9780	9780	9780	0
28	20240109	211600	4631016370	9780	9780	9780	9780	0
29	20240109	211500	4631016370	9780	9780	9780	9780	0
30	20240109	211400	4631016370	9780	9780	9780	9780	0
31	20240109	211300	4631016370	9780	9780	9780	9780	0
32	20240109	211200	4631016370	9780	9780	9780	9780	5693
33	20240109	211100	4631016370	9780	9780	9780	9780	0
34	20240109	211000	4631016370	9780	9780	9780	9780	0
35	20240109	210900	4631016370	9780	9780	9780	9780	0
36	20240109	210800	4631016370	9780	9780	9780	9780	0
37	20240109	210700	4631016370	9780	9780	9780	9780	0
38	20240109	210600	4631016370	9780	9780	9780	9780	0
39	20240109	210500	4631016370	9780	9780	9780	9780	0
40	20240109	210400	4631016370	9780	9780	9780	9780	0
41	20240109	210300	4631016370	9780	9780	9780	9780	0
42	20240109	210200	4631016370	9780	9780	9780	9780	0
43	20240109	210100	4631016370	9780	9780	9780	9780	0
44	20240109	210000	4631016370	9780	9780	9780	9780	0
45	20240109	205900	4631016370	9780	9780	9780	9780	0
46	20240109	205800	4631016370	9780	9780	9780	9780	0
47	20240109	205700	4631016370	9780	9780	9780	9780	0
48	20240109	205600	4631016370	9780	9780	9780	9780	0
49	20240109	205500	4631016370	9780	9780	9780	9780	0
50	20240109	205400	4631016370	9780	9780	9780	9780	0
51	20240109	205300	4631016370	9780	9780	9780	9780	0
52	20240109	205200	4631016370	9780	9780	9780	9780	0
53	20240109	205100	4631016370	9780	9780	9780	9780	0
54	20240109	205000	4631016370	9780	9780	9780	9780	0
55	20240109	204900	4631016370	9780	9780	9780	9780	0
56	20240109	204800	4631016370	9780	9780	9780	9780	0
57	20240109	204700	4631016370	9780	9780	9780	9780	0
58	20240109	204600	4631016370	9780	9780	9780	9780	0
59	20240109	204500	4631016370	9780	9780	9780	9780	0
60	20240109	204400	4631016370	9780	9780	9780	9780	0
61	20240109	204300	4631016370	9780	9780	9780	9780	0
62	20240109	204200	4631016370	9780	9780	9780	9780	5693
63	20240109	204100	4631016370	9780	9780	9780	9780	0
64	20240109	204000	4631016370	9780	9780	9780	9780	0
65	20240109	203900	4631016370	9780	9780	9780	9780	0
66	20240109	203800	4631016370	9780	9780	9780	9780	0
67	20240109	203700	4631016370	9780	9780	9780	9780	0
68	20240109	203600	4631016370	9780	9780	9780	9780	0
69	20240109	203500	4631016370	9780	9780	9780	9780	0
70	20240109	203400	4631016370	9780	9780	9780	9780	0
71	20240109	203300	4631016370	9780	9780	9780	9780	0
72	20240109	203200	4631016370	9780	9780	9780	9780	0
73	20240109	203100	4631016370	9780	9780	9780	9780	0
74	20240109	203000	4631016370	9780	9780	9780	9780	0
75	20240109	202900	4631016370	9780	9780	9780	9780	0
76	20240109	202800	4631016370	9780	9780	9780	9780	0
77	20240109	202700	4631016370	9780	9780	9780	9780	0
78	20240109	202600	4631016370	9780	9780	9780	9780	0
79	20240109	202500	4631016370	9780	9780	9780	9780	0
80	20240109	202400	4631016370	9780	9780	9780	9780	0
81	20240109	202300	4631016370	9780	9780	9780	9780	0
82	20240109	202200	4631016370	9780	9780	9780	9780	0
83	20240109	202100	4631016370	9780	9780	9780	9780	0
84	20240109	202000	4631016370	9780	9780	9780	9780	0
85	20240109	201900	4631016370	9780	9780	9780	9780	0
86	20240109	201800	4631016370	9780	9780	9780	9780	0
87	20240109	201700	4631016370	9780	9780	9780	9780	0
88	20240109	201600	4631016370	9780	9780	9780	9780	0
89	20240109	201500	4631016370	9780	9780	9780	9780	0
90	20240109	201400	4631016370	9780	9780	9780	9780	0
91	20240109	201300	4631016370	9780	9780	9780	9780	0
92	20240109	201200	4631016370	9780	9780	9780	9780	5693
93	20240109	201100	4631016370	9780	9780	9780	9780	0
94	20240109	201000	4631016370	9780	9780	9780	9780	0
95	20240109	200900	4631016370	9780	9780	9780	9780	0
96	20240109	200800	4631016370	9780	9780	9780	9780	0
97	20240109	200700	4631016370	9780	9780	9780	9780	0
98	20240109	200600	4631016370	9780	9780	9780	9780	0
99	20240109	200500	4631016370	9780	9780	9780	9780	0
100	20240109	200400	4631016370	9780	9780	9780	9780	0
101	20240109	200300	4631016370	9780	9780	9780	9780	0
102	20240109	200200	4631016370	9780	9780	9780	9780	0
103	20240109	200100	4631016370	9780	9780	9780	9780	0
104	20240109	200000	4631016370	9780	9780	9780	9780	0
105	20240109	195900	4631016370	9780	9780	9780	9780	0
106	20240109	195800	4631016370	9780	9780	9780	9780	0
107	20240109	195700	4631016370	9780	9780	9780	9780	0
108	20240109	195600	4631016370	9780	9780	9780	9780	0
109	20240109	195500	4631016370	9780	9780	9780	9780	0
110	20240109	195400	4631016370	9780	9780	9780	9780	0
111	20240109	195300	4631016370	9780	9780	9780	9780	0
112	20240109	195200	4631016370	9780	9780	9780	9780	0
113	20240109	195100	4631016370	9780	9780	9780	9780	0
114	20240109	195000	4631016370	9780	9780	9780	9780	0
115	20240109	194900	4631016370	9780	9780	9780	9780	0
116	20240109	194800	4631016370	9780	9780	9780	9780	0
117	20240109	194700	4631016370	9780	9780	9780	9780	0
118	20240109	194600	4631016370	9780	9780	9780	9780	0
119	20240109	194500	4631016370	9780	9780	9780	9780	0
120	20240109	194400	4631016370	9780	9780	9780	9780	0
121	20240109	194300	4631016370	9780	9780	9780	9780	0
122	20240109	194200	4631016370	9780	9780	9780	9780	5693
123	20240109	194100	4631016370	9780	9780	9780	9780	0
124	20240109	194000	4631016370	9780	9780	9780	9780	0
125	20240109	193900	4631016370	9780	9780	9780	9780	0
126	20240109	193800	4631016370	9780	9780	9780	9780	0
127	20240109	193700	4631016370	9780	9780	9780	9780	0
128	20240109	193600	4631016370	9780	9780	9780	9780	0
129	20240109	193500	4631016370	9780	9780	9780	9780	0
130	20240109	193400	4631016370	9780	9780	9780	9780	0
131	20240109	193300	4631016370	9780	9780	9780	9780	0
132	20240109	193200	4631016370	9780	9780	9780	9780	0
133	20240109	193100	4631016370	9780	9780	9780	9780	0
134	20240109	193000	4631016370	9780	9780	9780	9780	0
135	20240109	192900	4631016370	9780	9780	9780	9780	0
136	20240109	192800	4631016370	9780	9780	9780	9780	0
137	20240109	192700	4631016370	9780	9780	9780	9780	0
138	20240109	192600	4631016370	9780	9780	9780	9780	0
139	20240109	192500	4631016370	9780	9780	9780	9780	0
140	20240109	192400	4631016370	9780	9780	9780	9780	0
141	20240109	192300	4631016370	9780	9780	9780	9780	0
142	20240109	192200	4631016370	9780	9780	9780	9780	0
143	20240109	192100	4631016370	9780	9780	9780	9780	0
144	20240109	192000	4631016370	9780	9780	9780	9780	0
145	20240109	191900	4631016370	9780	9780	9780	9780	0
146	20240109	191800	4631016370	9780	9780	9780	9780	0
147	20240109	191700	4631016370	9780	9780	9780	9780	0
148	20240109	191600	4631016370	9780	9780	9780	9780	0
149	20240109	191500	4631016370	9780	9780	9780	9780	0
150	20240109	191400	4631016370	9780	9780	9780	9780	0
151	20240109	191300	4631016370	9780	9780	9780	9780	0
152	20240109	191200	4631016370	9780	9780	9780	9780	5693
153	20240109	191100	4631016370	9780	9780	9780	9780	0
154	20240109	191000	4631016370	9780	9780	9780	9780	0
155	20240109	190900	4631016370	9780	9780	9780	9780	0
156	20240109	190800	4631016370	9780	9780	9780	9780	0
157	20240109	190700	4631016370	9780	9780	9780	9780	0
158	20240109	190600	4631016370	9780	9780	9780	9780	0
159	20240109	190500	4631016370	9780	9780	9780	9780	0
160	20240109	190400	4631016370	9780	9780	9780	9780	0
161	20240109	190300	4631016370	9780	9780	9780	9780	0
162	20240109	190200	4631016370	9780	9780	9780	9780	0
163	20240109	190100	4631016370	9780	9780	9780	9780	0
164	20240109	190000	4631016370	9780	9780	9780	9780	0
165	20240109	185900	4631016370	9780	9780	9780	9780	0
166	20240109	185800	4631016370	9780	9780	9780	9780	0
167	20240109	185700	4631016370	9780	9780	9780	9780	0
168	20240109	185600	4631016370	9780	9780	9780	9780	0
169	20240109	185500	4631016370	9780	9780	9780	9780	0
170	20240109	185400	4631016370	9780	9780	9780	9780	0
171	20240109	185300	4631016370	9780	9780	9780	9780	0
172	20240109	185200	4631016370	9780	9780	9780	9780	0
173	20240109	185100	4631016370	9780	9780	9780	9780	0
174	20240109	185000	4631016370	9780	9780	9780	9780	0
175	20240109	184900	4631016370	9780	9780	9780	9780	0
176	20240109	184800	4631016370	9780	9780	9780	9780	0
177	20240109	184700	4631016370	9780	9780	9780	9780	0
178	20240109	184600	4631016370	9780	9780	9780	9780	0
179	20240109	184500	4631016370	9780	9780	9780	9780	0
180	20240109	184400	4631016370	9780	9780	9780	9780	0
181	20240109	184300	4631016370	9780	9780	9780	9780	0
182	20240109	184200	4631016370	9780	9780	9780	9780	5693
183	20240109	184100	4631016370	9780	9780	9780	9780	0
184	20240109	184000	4631016370	9780	9780	9780	9780	0
185	20240109	183900	4631016370	9780	9780	9780	9780	0
186	20240109	183800	4631016370	9780	9780	9780	9780	0
187	20240109	183700	4631016370	9780	9780	9780	9780	0
188	20240109	183600	4631016370	9780	9780	9780	9780	0
189	20240109	183500	4631016370	9780	9780	9780	9780	0
190	20240109	183400	4631016370	9780	9780	9780	9780	0
191	20240109	183300	4631016370	9780	9780	9780	9780	0
192	20240109	183200	4631016370	9780	9780	9780	9780	0
193	20240109	183100	4631016370	9780	9780	9780	9780	0
194	20240109	183000	4631016370	9780	9780	9780	9780	0
195	20240109	182900	4631016370	9780	9780	9780	9780	0
196	20240109	182800	4631016370	9780	9780	9780	9780	0
197	20240109	182700	4631016370	9780	9780	9780	9780	0
198	20240109	182600	4631016370	9780	9780	9780	9780	0
199	20240109	182500	4631016370	9780	9780	9780	9780	0
200	20240109	182400	4631016370	9780	9780	9780	9780	0
201	20240109	182300	4631016370	9780	9780	9780	9780	0
202	20240109	182200	4631016370	9780	9780	9780	9780	0
203	20240109	182100	4631016370	9780	9780	9780	9780	0
204	20240109	182000	4631016370	9780	9780	9780	9780	0
205	20240109	181900	4631016370	9780	9780	9780	9780	0
206	20240109	181800	4631016370	9780	9780	9780	9780	0
207	20240109	181700	4631016370	9780	9780	9780	9780	0
208	20240109	181600	4631016370	9780	9780	9780	9780	0
209	20240109	181500	4631016370	9780	9780	9780	9780	0
210	20240109	181400	4631016370	9780	9780	9780	9780	0
211	20240109	181300	4631016370	9780	9780	9780	9780	0
212	20240109	181200	4631016370	9780	9780	9780	9780	5693
213	20240109	181100	4631016370	9780	9780	9780	9780	0
214	20240109	181000	4631016370	9780	9780	9780	9780	0
215	20240109	180900	4631016370	9780	9780	9780	9780	0
216	20240109	180800	4631016370	9780	9780	9780	9780	0
217	20240109	180700	4631016370	9780	9780	9780	9780	0
218	20240109	180600	4631016370	9780	9780	9780	9780	0
219	20240109	180500	4631016370	9780	9780	9780	9780	0
220	20240109	180400	4631016370	9780	9780	9780	9780	0
221	20240109	180300	4631016370	9780	9780	9780	9780	0
222	20240109	180200	4631016370	9780	9780	9780	9780	0
223	20240109	180100	4631016370	9780	9780	9780	9780	0
224	20240109	180000	4631016370	9780	9780	9780	9780	0
225	20240109	175900	4631016370	9780	9780	9780	9780	0
226	20240109	175800	4631016370	9780	9780	9780	9780	0
227	20240109	175700	4631016370	9780	9780	9780	9780	0
228	20240109	175600	4631016370	9780	9780	9780	9780	0
229	20240109	175500	4631016370	9780	9780	9780	9780	0
230	20240109	175400	4631016370	9780	9780	9780	9780	0
231	20240109	175300	4631016370	9780	9780	9780	9780	0
232	20240109	175200	4631016370	9780	9780	9780	9780	0
233	20240109	175100	4631016370	9780	9780	9780	9780	0
234	20240109	175000	4631016370	9780	9780	9780	9780	0
235	20240109	174900	4631016370	9780	9780	9780	9780	0
236	20240109	174800	4631016370	9780	9780	9780	9780	0
237	20240109	174700	4631016370	9780	9780	9780	9780	0
238	20240109	174600	4631016370	9780	9780	9780	9780	0
239	20240109	174500	4631016370	9780	9780	9780	9780	0
240	20240109	174400	4631016370	9780	9780	9780	9780	0
241	20240109	174300	4631016370	9780	9780	9780	9780	0
242	20240109	174200	4631016370	9780	9780	9780	9780	5693
243	20240109	174100	4631016370	9780	9780	9780	9780	0
244	20240109	174000	4631016370	9780	9780	9780	9780	0
245	20240109	173900	4631016370	9780	9780	9780	9780	0
246	20240109	173800	4631016370	9780	9780	9780	9780	0
247	20240109	173700	4631016370	9780	9780	9780	9780	0
248	20240109	173600	4631016370	9780	9780	9780	9780	0
249	20240109	173500	4631016370	9780	9780	9780	9780	0
250	20240109	173400	4631016370	9780	9780	9780	9780	0
251	20240109	173300	4631016370	9780	9780	9780	9780	0
252	20240109	173200	4631016370	9780	9780	9780	9780	0
253	20240109	173100	4631016370	9780	9780	9780	9780	0
254	20240109	173000	4631016370	9780	9780	9780	9780	0
255	20240109	172900	4631016370	9780	9780	9780	9780	0
256	20240109	172800	4631016370	9780	9780	9780	9780	0
257	20240109	172700	4631016370	9780	9780	9780	9780	0
258	20240109	172600	4631016370	9780	9780	9780	9780	0
259	20240109	172500	4631016370	9780	9780	9780	9780	0
260	20240109	172400	4631016370	9780	9780	9780	9780	0
261	20240109	172300	4631016370	9780	9780	9780	9780	0
262	20240109	172200	4631016370	9780	9780	9780	9780	0
263	20240109	172100	4631016370	9780	9780	9780	9780	0
264	20240109	172000	4631016370	9780	9780	9780	9780	0
265	20240109	171900	4631016370	9780	9780	9780	9780	0
266	20240109	171800	4631016370	9780	9780	9780	9780	0
267	20240109	171700	4631016370	9780	9780	9780	9780	0
268	20240109	171600	4631016370	9780	9780	9780	9780	0
269	20240109	171500	4631016370	9780	9780	9780	9780	0
270	20240109	171400	4631016370	9780	9780	9780	9780	0
271	20240109	171300	4631016370	9780	9780	9780	9780	0
272	20240109	171200	4631016370	9780	9780	9780	9780	5693
273	20240109	171100	4631016370	9780	9780	9780	9780	0
274	20240109	171000	4631016370	9780	9780	9780	9780	0
275	20240109	170900	4631016370	9780	9780	9780	9780	0
276	20240109	170800	4631016370	9780	9780	9780	9780	0
277	20240109	170700	4631016370	9780	9780	9780	9780	0
278	20240109	170600	4631016370	9780	9780	9780	9780	0
279	20240109	170500	4631016370	9780	9780	9780	9780	0
280	20240109	170400	4631016370	9780	9780	9780	9780	0
281	20240109	170300	4631016370	9780	9780	9780	9780	0
282	20240109	170200	4631016370	9780	9780	9780	9780	0
283	20240109	170100	4631016370	9780	9780	9780	9780	0
284	20240109	170000	4631016370	9780	9780	9780	9780	0
285	20240109	165900	4631016370	9780	9780	9780	9780	0
286	20240109	165800	4631016370	9780	9780	9780	9780	0
287	20240109	165700	4631016370	9780	9780	9780	9780	0
288	20240109	165600	4631016370	9780	9780	9780	9780	0
289	20240109	165500	4631016370	9780	9780	9780	9780	0
290	20240109	165400	4631016370	9780	9780	9780	9780	0
291	20240109	165300	4631016370	9780	9780	9780	9780	0
292	20240109	165200	4631016370	9780	9780	9780	9780	0
293	20240109	165100	4631016370	9780	9780	9780	9780	0
294	20240109	165000	4631016370	9780	9780	9780	9780	0
295	20240109	164900	4631016370	9780	9780	9780	9780	0
296	20240109	164800	4631016370	9780	9780	9780	9780	0
297	20240109	164700	4631016370	9780	9780	9780	9780	0
298	20240109	164600	4631016370	9780	9780	9780	9780	0
299	20240109	164500	4631016370	9780	9780	9780	9780	0
300	20240109	164400	4631016370	9780	9780	9780	9780	0
301	20240109	164300	4631016370	9780	9780	9780	9780	0
302	20240109	164200	4631016370	9780	9780	9780	9780	5693
303	20240109	164100	4631016370	9780	9780	9780	9780	0
304	20240109	164000	4631016370	9780	9780	9780	9780	0
305	20240109	163900	4631016370	9780	9780	9780	9780	0
306	20240109	163800	4631016370	9780	9780	9780	9780	0
307	20240109	163700	4631016370	9780	9780	9780	9780	0
308	20240109	163600	4631016370	9780	9780	9780	9780	0
309	20240109	163500	4631016370	9780	9780	9780	9780	0
310	20240109	163400	4631016370	9780	9780	9780	9780	0
311	20240109	163300	4631016370	9780	9780	9780	9780	0
312	20240109	163200	4631016370	9780	9780	9780	9780	0
313	20240109	163100	4631016370	9780	9780	9780	9780	0
314	20240109	163000	4631016370	9780	9780	9780	9780	0
315	20240109	162900	4631016370	9780	9780	9780	9780	0
316	20240109	162800	4631016370	9780	9780	9780	9780	0
317	20240109	162700	4631016370	9780	9780	9780	9780	0
318	20240109	162600	4631016370	9780	9780	9780	9780	0
319	20240109	162500	4631016370	9780	9780	9780	9780	0
320	20240109	162400	4631016370	9780	9780	9780	9780	0
321	20240109	162300	4631016370	9780	9780	9780	9780	0
322	20240109	162200	4631016370	9780	9780	9780	9780	0
323	20240109	162100	4631016370	9780	9780	9780	9780	0
324	20240109	162000	4631016370	9780	9780	9780	9780	0
325	20240109	161900	4631016370	9780	9780	9780	9780	0
326	20240109	161800	4631016370	9780	9780	9780	9780	0
327	20240109	161700	4631016370	9780	9780	9780	9780	0
328	20240109	161600	4631016370	9780	9780	9780	9780	0
329	20240109	161500	4631016370	9780	9780	9780	9780	0
330	20240109	161400	4631016370	9780	9780	9780	9780	0
331	20240109	161300	4631016370	9780	9780	9780	9780	0
332	20240109	161200	4631016370	9780	9780	9780	9780	5693
333	20240109	161100	4631016370	9780	9780	9780	9780	0
334	20240109	161000	4631016370	9780	9780	9780	9780	0
335	20240109	160900	4631016370	9780	9780	9780	9780	0
336	20240109	160800	4631016370	9780	9780	9780	9780	0
337	20240109	160700	4631016370	9780	9780	9780	9780	0
338	20240109	160600	4631016370	9780	9780	9780	9780	0
339	20240109	160500	4631016370	9780	9780	9780	9780	0
340	20240109	160400	4631016370	9780	9780	9780	9780	0
341	20240109	160300	4631016370	9780	9780	9780	9780	0
342	20240109	160200	4631016370	9780	9780	9780	9780	0
343	20240109	160100	4631016370	9780	9780	9780	9780	0
344	20240109	160000	4631016370	9780	9780	9780	9780	0
345	20240109	155900	4631016370	9780	9780	9780	9780	0
346	20240109	155800	4631016370	9780	9780	9780	9780	0
347	20240109	155700	4631016370	9780	9780	9780	9780	0
348	20240109	155600	4631016370	9780	9780	9780	9780	0
349	20240109	155500	4631016370	9780	9780	9780	9780	0
350	20240109	155400	4631016370	9780	9780	9780	9780	0
351	20240109	155300	4631016370	9780	9780	9780	9780	0
352	20240109	155200	4631016370	9780	9780	9780	9780	0
353	20240109	155100	4631016370	9780	9780	9780	9780	0
354	20240109	155000	4631016370	9780	9780	9780	9780	0
355	20240109	154900	4631016370	9780	9780	9780	9780	0
356	20240109	154800	4631016370	9780	9780	9780	9780	0
357	20240109	154700	4631016370	9780	9780	9780	9780	0
358	20240109	154600	4631016370	9780	9780	9780	9780	0
359	20240109	154500	4631016370	9780	9780	9780	9780	0
360	20240109	154400	4631016370	9780	9780	9780	9780	0
361	20240109	154300	4631016370	9780	9780	9780	9780	0
362	20240109	154200	4631016370	9780	9780	9780	9780	5693
363	20240109	154100	4631016370	9780	9780	9780	9780	0
364	20240109	154000	4631016370	9780	9780	9780	9780	0
365	20240109	153900	4631016370	9780	9780	9780	9780	0
366	20240109	153800	4631016370	9780	9780	9780	9780	0
367	20240109	153700	4631016370	9780	9780	9780	9780	0
368	20240109	153600	4631016370	9780	9780	9780	9780	0
369	20240109	153500	4631016370	9780	9780	9780	9780	0
370	20240109	153400	4631016370	9780	9780	9780	9780	0
371	20240109	153300	4631016370	9780	9780	9780	9780	0
372	20240109	153200	4631016370	9780	9780	9780	9780	0
373	20240109	153100	4631016370	9780	9780	9780	9780	0
374	20240109	153000	4631016370	9780	9780	9780	9780	5693
375	20240109	152900	4575338830	9780	9780	9780	9780	0
376	20240109	152800	4575338830	9780	9780	9780	9780	0
377	20240109	152700	4575338830	9780	9780	9780	9780	0
378	20240109	152600	4575338830	9780	9780	9780	9780	0
379	20240109	152500	4575338830	9780	9780	9780	9780	0
380	20240109	152400	4575338830	9780	9780	9780	9780	0
381	20240109	152300	4575338830	9780	9780	9780	9780	0
382	20240109	152200	4575338830	9780	9780	9780	9780	0
383	20240109	152100	4575338830	9780	9780	9780	9780	0
384	20240109	152000	4575338830	9780	9780	9780	9780	0
385	20240109	151900	4575338830	9780	9770	9780	9760	983
386	20240109	151800	4565737850	9780	9770	9780	9760	160
387	20240109	151700	4564175070	9780	9760	9780	9760	188
388	20240109	151600	4562340170	9780	9780	9780	9780	210
389	20240109	151500	4560286370	9780	9770	9780	9770	203
390	20240109	151400	4558302270	9770	9750	9770	9740	1805
391	20240109	151300	4540705330	9760	9750	9760	9750	120
392	20240109	151200	4539535310	9750	9760	9760	9750	1125
393	20240109	151100	4528560680	9770	9770	9770	9760	272
394	20240109	151000	4525905540	9770	9770	9770	9770	160
395	20240109	150900	4524342340	9760	9770	9770	9760	983
396	20240109	150800	4514747450	9770	9770	9770	9760	35
397	20240109	150700	4514405540	9770	9760	9780	9760	946
398	20240109	150600	4505166680	9780	9750	9780	9750	1311
399	20240109	150500	4492375190	9750	9760	9760	9750	2579
400	20240109	150400	4467213520	9770	9780	9780	9770	1187
401	20240109	150300	4455616250	9780	9780	9790	9770	865
402	20240109	150200	4447161470	9790	9780	9790	9780	25
403	20240109	150100	4446916820	9790	9790	9800	9790	198
404	20240109	150000	4444977810	9780	9800	9800	9780	11
405	20240109	145900	4444870110	9780	9810	9810	9770	967
406	20240109	145800	4435416830	9790	9820	9830	9790	376
407	20240109	145700	4431728720	9810	9780	9810	9770	5393
408	20240109	145600	4378913890	9780	9780	9780	9780	3
409	20240109	145500	4378884550	9780	9770	9780	9770	178
410	20240109	145400	4377145450	9770	9770	9770	9770	56
411	20240109	145300	4376598330	9770	9770	9770	9770	24
412	20240109	145200	4376363850	9770	9770	9770	9770	0
413	20240109	145100	4376363850	9770	9770	9770	9770	105
414	20240109	145000	4375338000	9760	9760	9760	9760	0
415	20240109	144900	4375338000	9760	9810	9810	9760	1171
416	20240109	144800	4363864560	9810	9800	9810	9800	944
417	20240109	144700	4354608040	9800	9760	9810	9760	5728
418	20240109	144600	4298531700	9750	9750	9750	9750	8
419	20240109	144500	4298453700	9730	9730	9730	9730	570
420	20240109	144400	4292907600	9720	9730	9740	9720	87
421	20240109	144300	4292061380	9740	9760	9760	9740	1142
422	20240109	144200	4280936420	9760	9730	9760	9730	164
423	20240109	144100	4279337730	9750	9750	9760	9750	124
424	20240109	144000	4278128540	9740	9730	9750	9730	674
425	20240109	143900	4271566800	9720	9730	9740	9720	102
426	20240109	143800	4270574340	9740	9720	9740	9700	1737
427	20240109	143700	4253691840	9740	9740	9740	9740	0
428	20240109	143600	4253691840	9740	9720	9740	9720	67
429	20240109	143500	4253040480	9730	9730	9730	9720	401
430	20240109	143400	4249142740	9740	9760	9760	9740	912
431	20240109	143300	4240250560	9750	9760	9760	9750	120
432	20240109	143200	4239080300	9760	9770	9770	9760	1270
433	20240109	143100	4226680830	9780	9750	9780	9720	6144
434	20240109	143000	4166751820	9740	9700	9740	9700	1686
435	20240109	142900	4150362350	9700	9700	9700	9700	500
436	20240109	142800	4145512350	9690	9700	9700	9690	307
437	20240109	142700	4142534520	9690	9690	9690	9690	200
438	20240109	142600	4140596520	9700	9710	9710	9700	313
439	20240109	142500	4137558310	9710	9710	9710	9710	1
440	20240109	142400	4137548600	9710	9700	9710	9700	3068
441	20240109	142300	4107786950	9690	9690	9690	9690	0
442	20240109	142200	4107786950	9690	9690	9690	9690	0
443	20240109	142100	4107786950	9690	9690	9690	9690	35
444	20240109	142000	4107447800	9690	9690	9690	9690	349
445	20240109	141900	4104065990	9690	9690	9690	9690	1
446	20240109	141800	4104056300	9680	9700	9700	9680	532
447	20240109	141700	4098900540	9700	9700	9710	9700	573
448	20240109	141600	4093342430	9700	9690	9700	9690	311
449	20240109	141500	4090328810	9680	9690	9690	9680	602
450	20240109	141400	4084497060	9690	9690	9690	9690	855
451	20240109	141300	4076212110	9690	9700	9700	9690	33
452	20240109	141200	4075892120	9690	9690	9690	9690	30
453	20240109	141100	4075601420	9690	9690	9700	9690	159
454	20240109	141000	4074060080	9690	9690	9690	9690	184
455	20240109	140900	4072277120	9690	9700	9700	9690	45
456	20240109	140800	4071841060	9690	9690	9690	9690	9
457	20240109	140700	4071753850	9680	9680	9680	9680	0
458	20240109	140600	4071753850	9680	9680	9680	9680	0
459	20240109	140500	4071753850	9680	9690	9690	9680	50
460	20240109	140400	4071269670	9690	9690	9690	9690	506
461	20240109	140300	4066366530	9690	9690	9690	9690	20
462	20240109	140200	4066172730	9690	9690	9690	9690	0
463	20240109	140100	4066172730	9690	9690	9690	9690	1
464	20240109	140000	4066163040	9700	9700	9700	9700	0
465	20240109	135900	4066163040	9700	9700	9700	9700	330
466	20240109	135800	4062962040	9680	9680	9680	9680	7
467	20240109	135700	4062894280	9680	9680	9680	9680	0
468	20240109	135600	4062894280	9680	9680	9680	9680	9
469	20240109	135500	4062807160	9680	9680	9680	9680	10
470	20240109	135400	4062710360	9670	9670	9670	9670	3
471	20240109	135300	4062681350	9670	9680	9680	9670	1158
472	20240109	135200	4051479830	9680	9680	9680	9680	15
473	20240109	135100	4051334630	9680	9680	9680	9680	368
474	20240109	135000	4047772390	9680	9700	9700	9680	324
475	20240109	134900	4044635850	9700	9700	9700	9700	0
476	20240109	134800	4044635850	9700	9700	9700	9700	0
477	20240109	134700	4044635850	9700	9700	9700	9700	17
478	20240109	134600	4044470950	9710	9710	9710	9710	5
479	20240109	134500	4044422400	9710	9710	9710	9710	50
480	20240109	134400	4043936900	9720	9670	9720	9670	31
481	20240109	134300	4043637080	9670	9680	9720	9670	1496
482	20240109	134200	4029157390	9680	9680	9680	9680	15
483	20240109	134100	4029012190	9690	9680	9690	9660	5069
484	20240109	134000	3979979900	9700	9680	9700	9680	231
485	20240109	133900	3977742220	9680	9680	9680	9680	379
486	20240109	133800	3974073500	9680	9680	9680	9680	34
487	20240109	133700	3973744380	9680	9680	9680	9680	81
488	20240109	133600	3972960300	9680	9690	9690	9680	507
489	20240109	133500	3968052440	9680	9680	9700	9680	1161
490	20240109	133400	3956795740	9700	9680	9700	9680	114
491	20240109	133300	3955692040	9680	9690	9700	9680	13
492	20240109	133200	3955566060	9680	9710	9710	9680	23
493	20240109	133100	3955343260	9700	9700	9710	9700	364
494	20240109	133000	3951811120	9700	9670	9720	9660	22
495	20240109	132900	3951597800	9660	9660	9720	9660	217
496	20240109	132800	3949501310	9660	9660	9660	9660	810
497	20240109	132700	3941676710	9670	9690	9690	9670	4248
498	20240109	132600	3900580880	9720	9730	9730	9680	602
499	20240109	132500	3894741220	9720	9700	9720	9700	121
500	20240109	132400	3893565500	9680	9680	9730	9680	134
501	20240109	132300	3892267190	9680	9680	9680	9670	3646
502	20240109	132200	3857003030	9680	9690	9690	9680	1290
503	20240109	132100	3844515670	9680	9680	9710	9680	596
504	20240109	132000	3838746190	9680	9690	9700	9680	929
505	20240109	131900	3829746170	9700	9710	9710	9690	452
506	20240109	131800	3825361470	9710	9730	9730	9690	7327
507	20240109	131700	3754222790	9740	9750	9750	9740	350
508	20240109	131600	3750813730	9750	9760	9760	9750	543
509	20240109	131500	3745519220	9770	9760	9770	9760	176
510	20240109	131400	3743801440	9750	9760	9760	9750	346
511	20240109	131300	3740427720	9760	9760	9760	9760	680
512	20240109	131200	3733790920	9760	9770	9770	9760	44
513	20240109	131100	3733361170	9770	9770	9770	9770	40
514	20240109	131000	3732970370	9760	9760	9760	9760	100
515	20240109	130900	3731994370	9770	9770	9770	9770	15
516	20240109	130800	3731847820	9770	9770	9770	9770	200
517	20240109	130700	3729893820	9780	9780	9780	9780	200
518	20240109	130600	3727937820	9780	9780	9780	9780	0
519	20240109	130500	3727937820	9780	9780	9780	9780	1
520	20240109	130400	3727928040	9780	9760	9780	9760	305
521	20240109	130300	3724946190	9760	9750	9760	9750	118
522	20240109	130200	3723794780	9750	9750	9750	9750	79
523	20240109	130100	3723024530	9760	9760	9760	9760	1180
524	20240109	130000	3711507730	9760	9760	9760	9760	0
525	20240109	125900	3711507730	9760	9770	9770	9760	101
526	20240109	125800	3710521640	9770	9760	9770	9760	26
527	20240109	125700	3710267820	9760	9780	9780	9760	368
528	20240109	125600	3706675240	9780	9790	9790	9780	33
529	20240109	125500	3706352490	9800	9800	9800	9800	135
530	20240109	125400	3705029490	9800	9800	9800	9800	1169
531	20240109	125300	3693573290	9800	9790	9800	9790	621
532	20240109	125200	3687488780	9790	9790	9790	9790	873
533	20240109	125100	3678942110	9790	9740	9790	9740	64
534	20240109	125000	3678318350	9750	9740	9750	9730	630
535	20240109	124900	3672187290	9750	9770	9800	9750	677
536	20240109	124800	3665585120	9770	9770	9770	9770	10
537	20240109	124700	3665487420	9750	9780	9780	9750	862
538	20240109	124600	3657058740	9780	9780	9780	9780	64
539	20240109	124500	3656432820	9780	9780	9780	9780	100
540	20240109	124400	3655454820	9780	9770	9780	9740	332
541	20240109	124300	3652220400	9740	9760	9760	9740	1300
542	20240109	124200	3639543570	9760	9760	9760	9760	535
543	20240109	124100	3634321970	9760	9780	9780	9760	11
544	20240109	124000	3634214590	9760	9760	9760	9760	391
545	20240109	123900	3630398430	9780	9760	9780	9760	414
546	20240109	123800	3626354210	9760	9760	9760	9760	274
547	20240109	123700	3623679970	9760	9760	9760	9760	440
548	20240109	123600	3619385570	9770	9780	9780	9770	160
549	20240109	123500	3617821820	9780	9780	9800	9780	242
550	20240109	123400	3615454840	9800	9800	9800	9800	0
551	20240109	123300	3615454840	9800	9780	9800	9770	260
552	20240109	123200	3612912990	9780	9760	9780	9760	2
553	20240109	123100	3612893450	9760	9770	9780	9760	41
554	20240109	123000	3612492810	9760	9770	9770	9760	468
555	20240109	122900	3607923450	9770	9770	9780	9770	685
556	20240109	122800	3601230980	9770	9770	9770	9770	51
557	20240109	122700	3600732710	9770	9790	9790	9770	418
558	20240109	122600	3596648250	9790	9790	9790	9780	134
559	20240109	122500	3595337420	9790	9810	9810	9790	237
560	20240109	122400	3593015810	9800	9810	9810	9800	874
561	20240109	122300	3584444770	9810	9800	9810	9800	1057
562	20240109	122200	3574078880	9790	9790	9790	9790	50
563	20240109	122100	3573589380	9760	9800	9800	9760	767
564	20240109	122000	3566076360	9800	9800	9800	9800	0
565	20240109	121900	3566076360	9800	9800	9800	9800	28
566	20240109	121800	3565801960	9800	9780	9800	9770	1072
567	20240109	121700	3555321380	9780	9800	9800	9780	149
568	20240109	121600	3553862650	9800	9800	9800	9800	340
569	20240109	121500	3550530650	9810	9800	9810	9800	40
570	20240109	121400	3550138640	9800	9810	9810	9800	173
571	20240109	121300	3548441940	9810	9810	9810	9800	134
572	20240109	121200	3547128090	9820	9840	9840	9820	240
573	20240109	121100	3544770310	9850	9850	9870	9820	630
574	20240109	121000	3538565480	9860	9860	9860	9850	3220
575	20240109	120900	3506826220	9860	9790	9860	9790	4513
576	20240109	120800	3462478880	9790	9800	9800	9790	252
577	20240109	120700	3460009410	9790	9780	9790	9750	1534
578	20240109	120600	3445018600	9780	9780	9790	9780	260
579	20240109	120500	3442474430	9780	9790	9790	9780	293
580	20240109	120400	3439606340	9790	9790	9790	9790	157
581	20240109	120300	3438069310	9770	9720	9770	9720	1595
582	20240109	120200	3422495210	9730	9740	9740	9730	734
583	20240109	120100	3415351170	9740	9750	9750	9740	334
584	20240109	120000	3412097950	9750	9750	9750	9750	121
585	20240109	115900	3410918200	9740	9760	9760	9740	404
586	20240109	115800	3406975840	9750	9750	9750	9750	60
587	20240109	115700	3406390840	9750	9750	9750	9750	52
588	20240109	115600	3405883840	9750	9760	9760	9750	34
589	20240109	115500	3405552010	9770	9770	9770	9770	3
590	20240109	115400	3405522700	9750	9770	9770	9750	60
591	20240109	115300	3404937500	9770	9750	9770	9750	248
592	20240109	115200	3402515330	9750	9730	9750	9730	2
593	20240109	115100	3402495850	9730	9730	9730	9720	1987
594	20240109	115000	3383166380	9720	9720	9720	9720	32
595	20240109	114900	3382855340	9720	9730	9730	9720	963
596	20240109	114800	3373492460	9730	9730	9730	9730	348
597	20240109	114700	3370106420	9740	9750	9750	9740	161
598	20240109	114600	3368538180	9750	9760	9760	9750	1487
599	20240109	114500	3354039600	9760	9770	9770	9760	1015
600	20240109	114400	3344124080	9770	9770	9770	9770	30
601	20240109	114300	3343830980	9770	9780	9780	9770	646
602	20240109	114200	3337518880	9780	9800	9800	9780	2335
603	20240109	114100	3314643880	9790	9760	9790	9760	232
604	20240109	114000	3312375160	9780	9800	9800	9780	431
605	20240109	113900	3308156790	9810	9790	9810	9790	1144
606	20240109	113800	3296948550	9790	9780	9790	9750	1196
607	20240109	113700	3285252440	9750	9750	9750	9750	512
608	20240109	113600	3280260440	9750	9750	9780	9740	491
609	20240109	113500	3275473690	9760	9750	9760	9750	495
610	20240109	113400	3270646320	9750	9730	9750	9730	420
611	20240109	113300	3266557730	9730	9740	9740	9730	187
612	20240109	113200	3264738190	9740	9740	9740	9740	122
613	20240109	113100	3263549910	9730	9730	9730	9730	200
614	20240109	113000	3261603910	9740	9740	9740	9740	0
615	20240109	112900	3261603910	9740	9740	9740	9740	5
616	20240109	112800	3261555210	9730	9730	9730	9730	502
617	20240109	112700	3256670750	9730	9730	9740	9730	310
618	20240109	112600	3253654400	9730	9730	9730	9730	0
619	20240109	112500	3253654400	9730	9730	9730	9730	71
620	20240109	112400	3252963570	9730	9730	9730	9730	0
621	20240109	112300	3252963570	9730	9730	9730	9730	3
622	20240109	112200	3252934380	9730	9730	9730	9730	51
623	20240109	112100	3252438150	9730	9730	9730	9730	300
624	20240109	112000	3249519150	9740	9750	9750	9730	410
625	20240109	111900	3245529780	9730	9730	9730	9730	0
626	20240109	111800	3245529780	9730	9730	9730	9730	0
627	20240109	111700	3245529780	9730	9740	9740	9730	101
628	20240109	111600	3244546530	9740	9760	9760	9730	2167
629	20240109	111500	3223437940	9760	9780	9780	9760	621
630	20240109	111400	3217370890	9780	9770	9780	9770	34
631	20240109	111300	3217038700	9780	9780	9780	9770	107
632	20240109	111200	3215993240	9770	9790	9790	9770	558
633	20240109	111100	3210539740	9790	9810	9810	9790	103
634	20240109	111000	3209530600	9810	9750	9810	9750	5088
635	20240109	110900	3159788180	9740	9710	9740	9700	4494
636	20240109	110800	3116058120	9700	9710	9710	9700	30
637	20240109	110700	3115767110	9700	9710	9710	9700	401
638	20240109	110600	3111876380	9710	9720	9730	9710	58
639	20240109	110500	3111312640	9710	9710	9710	9700	124
640	20240109	110400	3110108970	9730	9720	9730	9700	902
641	20240109	110300	3101351650	9720	9720	9720	9720	13
642	20240109	110200	3101225290	9720	9720	9720	9720	76
643	20240109	110100	3100486570	9730	9720	9730	9720	1215
644	20240109	110000	3088674740	9730	9730	9730	9730	78
645	20240109	105900	3087915800	9730	9730	9730	9730	36
646	20240109	105800	3087565520	9730	9720	9730	9720	1027
647	20240109	105700	3077575760	9720	9720	9720	9720	126
648	20240109	105600	3076351040	9710	9710	9710	9710	44
649	20240109	105500	3075923800	9710	9710	9710	9710	13
650	20240109	105400	3075797570	9710	9700	9710	9700	105
651	20240109	105300	3074778530	9710	9710	9710	9710	5
652	20240109	105200	3074729980	9710	9710	9710	9710	54
653	20240109	105100	3074205640	9730	9730	9730	9700	516
654	20240109	105000	3069198030	9730	9720	9730	9720	46
655	20240109	104900	3068750710	9700	9690	9700	9680	552
656	20240109	104800	3063401850	9680	9680	9680	9680	152
657	20240109	104700	3061930490	9680	9680	9690	9670	1479
658	20240109	104600	3047614930	9680	9690	9690	9680	1657
659	20240109	104500	3031573650	9680	9710	9710	9680	1800
660	20240109	104400	3014127900	9710	9720	9720	9700	2668
661	20240109	104300	2988221090	9720	9730	9740	9720	438
662	20240109	104200	2983959340	9740	9730	9740	9730	128
663	20240109	104100	2982713790	9730	9730	9730	9730	17
664	20240109	104000	2982548380	9730	9730	9730	9730	100
665	20240109	103900	2981575380	9730	9730	9740	9730	32
666	20240109	103800	2981264010	9740	9730	9740	9730	66
667	20240109	103700	2980621820	9730	9730	9730	9730	227
668	20240109	103600	2978413110	9730	9750	9750	9730	90
669	20240109	103500	2977536510	9760	9760	9770	9750	119
670	20240109	103400	2976375070	9760	9730	9760	9710	1742
671	20240109	103300	2959451010	9730	9750	9750	9730	100
672	20240109	103200	2958477650	9730	9730	9740	9730	460
673	20240109	103100	2954000840	9710	9730	9730	9710	1116
674	20240109	103000	2943147870	9720	9770	9790	9720	922
675	20240109	102900	2934174800	9770	9790	9790	9750	11
676	20240109	102800	2934067370	9730	9790	9800	9710	3090
677	20240109	102700	2903959020	9800	9800	9800	9800	12
678	20240109	102600	2903841420	9800	9790	9800	9780	196
679	20240109	102500	2901923490	9800	9840	9850	9800	4542
680	20240109	102400	2857240130	9840	9810	9840	9810	3819
681	20240109	102300	2819709200	9800	9780	9800	9770	11133
682	20240109	102200	2710933030	9780	9790	9790	9770	424
683	20240109	102100	2706788720	9790	9800	9800	9770	1774
684	20240109	102000	2689425230	9800	9820	9830	9800	3365
685	20240109	101900	2656379130	9820	9780	9820	9760	2342
686	20240109	101800	2633430210	9780	9730	9780	9730	976
687	20240109	101700	2623908370	9730	9720	9730	9720	425
688	20240109	101600	2619773640	9730	9720	9730	9710	197
689	20240109	101500	2617858710	9720	9720	9720	9720	135
690	20240109	101400	2616546510	9720	9670	9730	9670	1484
691	20240109	101300	2602126840	9670	9680	9700	9660	3693
692	20240109	101200	2566420640	9680	9690	9690	9680	1308
693	20240109	101100	2553756510	9690	9710	9710	9690	650
694	20240109	101000	2547456100	9700	9710	9720	9700	2094
695	20240109	100900	2527134980	9710	9720	9720	9710	260
696	20240109	100800	2524609880	9720	9710	9720	9700	1091
697	20240109	100700	2514020890	9710	9720	9720	9710	732
698	20240109	100600	2506908570	9720	9720	9720	9720	395
699	20240109	100500	2503069170	9720	9720	9720	9710	292
700	20240109	100400	2500233760	9720	9720	9720	9720	421
701	20240109	100300	2496141640	9720	9720	9720	9710	351
702	20240109	100200	2492729950	9720	9720	9720	9710	402
703	20240109	100100	2488826030	9710	9710	9730	9710	402
704	20240109	100000	2484922510	9710	9730	9730	9710	1760
705	20240109	095900	2467808480	9730	9740	9740	9730	227
706	20240109	095800	2465598050	9740	9740	9740	9730	264
707	20240109	095700	2463027660	9730	9730	9730	9730	532
708	20240109	095600	2457851300	9730	9710	9730	9700	293
709	20240109	095500	2455005190	9720	9730	9730	9720	254
710	20240109	095400	2452536240	9720	9730	9730	9710	1472
711	20240109	095300	2438232430	9720	9730	9740	9720	193
712	20240109	095200	2436354180	9730	9750	9760	9730	737
713	20240109	095100	2429176920	9740	9770	9770	9740	1437
714	20240109	095000	2415164800	9750	9780	9790	9750	841
715	20240109	094900	2406953270	9750	9770	9810	9750	2232
716	20240109	094800	2385093620	9760	9720	9770	9710	1254
717	20240109	094700	2372891420	9710	9730	9740	9710	934
718	20240109	094600	2363802450	9730	9740	9740	9730	724
719	20240109	094500	2356753980	9730	9730	9740	9660	6933
720	20240109	094400	2289473580	9720	9770	9770	9720	2791
721	20240109	094300	2262268590	9770	9770	9770	9760	2376
722	20240109	094200	2239072490	9780	9800	9810	9770	7522
723	20240109	094100	2165444280	9800	9820	9830	9800	2270
724	20240109	094000	2143171720	9830	9840	9850	9820	2148
725	20240109	093900	2122049810	9850	9850	9860	9840	1451
726	20240109	093800	2107758270	9850	9850	9870	9840	3129
727	20240109	093700	2076933040	9870	9880	9880	9850	2138
728	20240109	093600	2055850680	9880	9900	9900	9850	3321
729	20240109	093500	2023043510	9900	9840	9900	9820	6644
730	20240109	093400	1957489100	9860	9830	9880	9810	9140
731	20240109	093300	1867583790	9820	9860	9900	9810	10214
732	20240109	093200	1766906070	9860	9840	9860	9820	3615
733	20240109	093100	1731354190	9840	9850	9860	9820	6332
734	20240109	093000	1669029250	9850	9910	9920	9830	33156
735	20240109	092900	1341400530	9910	9900	9940	9890	32240
736	20240109	092800	1021675390	9920	9750	9930	9740	33737
737	20240109	092700	689305660	9750	9710	9750	9680	9870
738	20240109	092600	593340850	9710	9680	9710	9680	1153
739	20240109	092500	582179300	9670	9700	9710	9670	712
740	20240109	092400	575279200	9710	9680	9710	9680	784
741	20240109	092300	567673360	9680	9660	9680	9660	55
742	20240109	092200	567141940	9650	9650	9650	9650	440
743	20240109	092100	562895940	9650	9660	9660	9640	485
744	20240109	092000	558216550	9660	9650	9660	9640	290
745	20240109	091900	555417790	9650	9680	9680	9650	1930
746	20240109	091800	536755960	9670	9650	9670	9650	856
747	20240109	091700	528479050	9650	9700	9700	9650	1490
748	20240109	091600	514058970	9700	9690	9710	9690	624
749	20240109	091500	508012290	9710	9690	9720	9680	582
750	20240109	091400	502370440	9720	9700	9720	9680	3300
751	20240109	091300	470378620	9700	9740	9740	9680	4339
752	20240109	091200	428229070	9750	9700	9750	9700	2308
753	20240109	091100	405793680	9700	9640	9700	9640	1684
754	20240109	091000	389501530	9640	9670	9700	9640	273
755	20240109	090900	386864610	9670	9670	9700	9660	1054
756	20240109	090800	376673630	9680	9750	9750	9680	1092
757	20240109	090700	366078120	9750	9710	9750	9700	2614
758	20240109	090600	340649690	9710	9740	9750	9690	3727
759	20240109	090500	304439760	9740	9710	9750	9700	2640
760	20240109	090400	278756670	9710	9690	9760	9690	6156
761	20240109	090300	218804140	9700	9620	9720	9620	10971
762	20240109	090200	112737800	9610	9590	9610	9570	3038
763	20240109	090100	83600330	9600	9650	9670	9560	2938
764	20240109	090000	55358240	9670	9600	9670	9550	5762