KissMeData/452280/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	214200	1805247740	9580	9580	9580	9580	4805
3	20240110	214100	1805247740	9580	9580	9580	9580	0
4	20240110	214000	1805247740	9580	9580	9580	9580	0
5	20240110	213900	1805247740	9580	9580	9580	9580	0
6	20240110	213800	1805247740	9580	9580	9580	9580	0
7	20240110	213700	1805247740	9580	9580	9580	9580	0
8	20240110	213600	1805247740	9580	9580	9580	9580	0
9	20240110	213500	1805247740	9580	9580	9580	9580	0
10	20240110	213400	1805247740	9580	9580	9580	9580	0
11	20240110	213300	1805247740	9580	9580	9580	9580	0
12	20240110	213200	1805247740	9580	9580	9580	9580	0
13	20240110	213100	1805247740	9580	9580	9580	9580	0
14	20240110	213000	1805247740	9580	9580	9580	9580	0
15	20240110	212900	1805247740	9580	9580	9580	9580	0
16	20240110	212800	1805247740	9580	9580	9580	9580	0
17	20240110	212700	1805247740	9580	9580	9580	9580	0
18	20240110	212600	1805247740	9580	9580	9580	9580	0
19	20240110	212500	1805247740	9580	9580	9580	9580	0
20	20240110	212400	1805247740	9580	9580	9580	9580	0
21	20240110	212300	1805247740	9580	9580	9580	9580	0
22	20240110	212200	1805247740	9580	9580	9580	9580	0
23	20240110	212100	1805247740	9580	9580	9580	9580	0
24	20240110	212000	1805247740	9580	9580	9580	9580	0
25	20240110	211900	1805247740	9580	9580	9580	9580	0
26	20240110	211800	1805247740	9580	9580	9580	9580	0
27	20240110	211700	1805247740	9580	9580	9580	9580	0
28	20240110	211600	1805247740	9580	9580	9580	9580	0
29	20240110	211500	1805247740	9580	9580	9580	9580	0
30	20240110	211400	1805247740	9580	9580	9580	9580	0
31	20240110	211300	1805247740	9580	9580	9580	9580	0
32	20240110	211200	1805247740	9580	9580	9580	9580	4805
33	20240110	211100	1805247740	9580	9580	9580	9580	0
34	20240110	211000	1805247740	9580	9580	9580	9580	0
35	20240110	210900	1805247740	9580	9580	9580	9580	0
36	20240110	210800	1805247740	9580	9580	9580	9580	0
37	20240110	210700	1805247740	9580	9580	9580	9580	0
38	20240110	210600	1805247740	9580	9580	9580	9580	0
39	20240110	210500	1805247740	9580	9580	9580	9580	0
40	20240110	210400	1805247740	9580	9580	9580	9580	0
41	20240110	210300	1805247740	9580	9580	9580	9580	0
42	20240110	210200	1805247740	9580	9580	9580	9580	0
43	20240110	210100	1805247740	9580	9580	9580	9580	0
44	20240110	210000	1805247740	9580	9580	9580	9580	0
45	20240110	205900	1805247740	9580	9580	9580	9580	0
46	20240110	205800	1805247740	9580	9580	9580	9580	0
47	20240110	205700	1805247740	9580	9580	9580	9580	0
48	20240110	205600	1805247740	9580	9580	9580	9580	0
49	20240110	205500	1805247740	9580	9580	9580	9580	0
50	20240110	205400	1805247740	9580	9580	9580	9580	0
51	20240110	205300	1805247740	9580	9580	9580	9580	0
52	20240110	205200	1805247740	9580	9580	9580	9580	0
53	20240110	205100	1805247740	9580	9580	9580	9580	0
54	20240110	205000	1805247740	9580	9580	9580	9580	0
55	20240110	204900	1805247740	9580	9580	9580	9580	0
56	20240110	204800	1805247740	9580	9580	9580	9580	0
57	20240110	204700	1805247740	9580	9580	9580	9580	0
58	20240110	204600	1805247740	9580	9580	9580	9580	0
59	20240110	204500	1805247740	9580	9580	9580	9580	0
60	20240110	204400	1805247740	9580	9580	9580	9580	0
61	20240110	204300	1805247740	9580	9580	9580	9580	0
62	20240110	204200	1805247740	9580	9580	9580	9580	4805
63	20240110	204100	1805247740	9580	9580	9580	9580	0
64	20240110	204000	1805247740	9580	9580	9580	9580	0
65	20240110	203900	1805247740	9580	9580	9580	9580	0
66	20240110	203800	1805247740	9580	9580	9580	9580	0
67	20240110	203700	1805247740	9580	9580	9580	9580	0
68	20240110	203600	1805247740	9580	9580	9580	9580	0
69	20240110	203500	1805247740	9580	9580	9580	9580	0
70	20240110	203400	1805247740	9580	9580	9580	9580	0
71	20240110	203300	1805247740	9580	9580	9580	9580	0
72	20240110	203200	1805247740	9580	9580	9580	9580	0
73	20240110	203100	1805247740	9580	9580	9580	9580	0
74	20240110	203000	1805247740	9580	9580	9580	9580	0
75	20240110	202900	1805247740	9580	9580	9580	9580	0
76	20240110	202800	1805247740	9580	9580	9580	9580	0
77	20240110	202700	1805247740	9580	9580	9580	9580	0
78	20240110	202600	1805247740	9580	9580	9580	9580	0
79	20240110	202500	1805247740	9580	9580	9580	9580	0
80	20240110	202400	1805247740	9580	9580	9580	9580	0
81	20240110	202300	1805247740	9580	9580	9580	9580	0
82	20240110	202200	1805247740	9580	9580	9580	9580	0
83	20240110	202100	1805247740	9580	9580	9580	9580	0
84	20240110	202000	1805247740	9580	9580	9580	9580	0
85	20240110	201900	1805247740	9580	9580	9580	9580	0
86	20240110	201800	1805247740	9580	9580	9580	9580	0
87	20240110	201700	1805247740	9580	9580	9580	9580	0
88	20240110	201600	1805247740	9580	9580	9580	9580	0
89	20240110	201500	1805247740	9580	9580	9580	9580	0
90	20240110	201400	1805247740	9580	9580	9580	9580	0
91	20240110	201300	1805247740	9580	9580	9580	9580	0
92	20240110	201200	1805247740	9580	9580	9580	9580	4805
93	20240110	201100	1805247740	9580	9580	9580	9580	0
94	20240110	201000	1805247740	9580	9580	9580	9580	0
95	20240110	200900	1805247740	9580	9580	9580	9580	0
96	20240110	200800	1805247740	9580	9580	9580	9580	0
97	20240110	200700	1805247740	9580	9580	9580	9580	0
98	20240110	200600	1805247740	9580	9580	9580	9580	0
99	20240110	200500	1805247740	9580	9580	9580	9580	0
100	20240110	200400	1805247740	9580	9580	9580	9580	0
101	20240110	200300	1805247740	9580	9580	9580	9580	0
102	20240110	200200	1805247740	9580	9580	9580	9580	0
103	20240110	200100	1805247740	9580	9580	9580	9580	0
104	20240110	200000	1805247740	9580	9580	9580	9580	0
105	20240110	195900	1805247740	9580	9580	9580	9580	0
106	20240110	195800	1805247740	9580	9580	9580	9580	0
107	20240110	195700	1805247740	9580	9580	9580	9580	0
108	20240110	195600	1805247740	9580	9580	9580	9580	0
109	20240110	195500	1805247740	9580	9580	9580	9580	0
110	20240110	195400	1805247740	9580	9580	9580	9580	0
111	20240110	195300	1805247740	9580	9580	9580	9580	0
112	20240110	195200	1805247740	9580	9580	9580	9580	0
113	20240110	195100	1805247740	9580	9580	9580	9580	0
114	20240110	195000	1805247740	9580	9580	9580	9580	0
115	20240110	194900	1805247740	9580	9580	9580	9580	0
116	20240110	194800	1805247740	9580	9580	9580	9580	0
117	20240110	194700	1805247740	9580	9580	9580	9580	0
118	20240110	194600	1805247740	9580	9580	9580	9580	0
119	20240110	194500	1805247740	9580	9580	9580	9580	0
120	20240110	194400	1805247740	9580	9580	9580	9580	0
121	20240110	194300	1805247740	9580	9580	9580	9580	0
122	20240110	194200	1805247740	9580	9580	9580	9580	4805
123	20240110	194100	1805247740	9580	9580	9580	9580	0
124	20240110	194000	1805247740	9580	9580	9580	9580	0
125	20240110	193900	1805247740	9580	9580	9580	9580	0
126	20240110	193800	1805247740	9580	9580	9580	9580	0
127	20240110	193700	1805247740	9580	9580	9580	9580	0
128	20240110	193600	1805247740	9580	9580	9580	9580	0
129	20240110	193500	1805247740	9580	9580	9580	9580	0
130	20240110	193400	1805247740	9580	9580	9580	9580	0
131	20240110	193300	1805247740	9580	9580	9580	9580	0
132	20240110	193200	1805247740	9580	9580	9580	9580	0
133	20240110	193100	1805247740	9580	9580	9580	9580	0
134	20240110	193000	1805247740	9580	9580	9580	9580	0
135	20240110	192900	1805247740	9580	9580	9580	9580	0
136	20240110	192800	1805247740	9580	9580	9580	9580	0
137	20240110	192700	1805247740	9580	9580	9580	9580	0
138	20240110	192600	1805247740	9580	9580	9580	9580	0
139	20240110	192500	1805247740	9580	9580	9580	9580	0
140	20240110	192400	1805247740	9580	9580	9580	9580	0
141	20240110	192300	1805247740	9580	9580	9580	9580	0
142	20240110	192200	1805247740	9580	9580	9580	9580	0
143	20240110	192100	1805247740	9580	9580	9580	9580	0
144	20240110	192000	1805247740	9580	9580	9580	9580	0
145	20240110	191900	1805247740	9580	9580	9580	9580	0
146	20240110	191800	1805247740	9580	9580	9580	9580	0
147	20240110	191700	1805247740	9580	9580	9580	9580	0
148	20240110	191600	1805247740	9580	9580	9580	9580	0
149	20240110	191500	1805247740	9580	9580	9580	9580	0
150	20240110	191400	1805247740	9580	9580	9580	9580	0
151	20240110	191300	1805247740	9580	9580	9580	9580	0
152	20240110	191200	1805247740	9580	9580	9580	9580	4805
153	20240110	191100	1805247740	9580	9580	9580	9580	0
154	20240110	191000	1805247740	9580	9580	9580	9580	0
155	20240110	190900	1805247740	9580	9580	9580	9580	0
156	20240110	190800	1805247740	9580	9580	9580	9580	0
157	20240110	190700	1805247740	9580	9580	9580	9580	0
158	20240110	190600	1805247740	9580	9580	9580	9580	0
159	20240110	190500	1805247740	9580	9580	9580	9580	0
160	20240110	190400	1805247740	9580	9580	9580	9580	0
161	20240110	190300	1805247740	9580	9580	9580	9580	0
162	20240110	190200	1805247740	9580	9580	9580	9580	0
163	20240110	190100	1805247740	9580	9580	9580	9580	0
164	20240110	190000	1805247740	9580	9580	9580	9580	0
165	20240110	185900	1805247740	9580	9580	9580	9580	0
166	20240110	185800	1805247740	9580	9580	9580	9580	0
167	20240110	185700	1805247740	9580	9580	9580	9580	0
168	20240110	185600	1805247740	9580	9580	9580	9580	0
169	20240110	185500	1805247740	9580	9580	9580	9580	0
170	20240110	185400	1805247740	9580	9580	9580	9580	0
171	20240110	185300	1805247740	9580	9580	9580	9580	0
172	20240110	185200	1805247740	9580	9580	9580	9580	0
173	20240110	185100	1805247740	9580	9580	9580	9580	0
174	20240110	185000	1805247740	9580	9580	9580	9580	0
175	20240110	184900	1805247740	9580	9580	9580	9580	0
176	20240110	184800	1805247740	9580	9580	9580	9580	0
177	20240110	184700	1805247740	9580	9580	9580	9580	0
178	20240110	184600	1805247740	9580	9580	9580	9580	0
179	20240110	184500	1805247740	9580	9580	9580	9580	0
180	20240110	184400	1805247740	9580	9580	9580	9580	0
181	20240110	184300	1805247740	9580	9580	9580	9580	0
182	20240110	184200	1805247740	9580	9580	9580	9580	4805
183	20240110	184100	1805247740	9580	9580	9580	9580	0
184	20240110	184000	1805247740	9580	9580	9580	9580	0
185	20240110	183900	1805247740	9580	9580	9580	9580	0
186	20240110	183800	1805247740	9580	9580	9580	9580	0
187	20240110	183700	1805247740	9580	9580	9580	9580	0
188	20240110	183600	1805247740	9580	9580	9580	9580	0
189	20240110	183500	1805247740	9580	9580	9580	9580	0
190	20240110	183400	1805247740	9580	9580	9580	9580	0
191	20240110	183300	1805247740	9580	9580	9580	9580	0
192	20240110	183200	1805247740	9580	9580	9580	9580	0
193	20240110	183100	1805247740	9580	9580	9580	9580	0
194	20240110	183000	1805247740	9580	9580	9580	9580	0
195	20240110	182900	1805247740	9580	9580	9580	9580	0
196	20240110	182800	1805247740	9580	9580	9580	9580	0
197	20240110	182700	1805247740	9580	9580	9580	9580	0
198	20240110	182600	1805247740	9580	9580	9580	9580	0
199	20240110	182500	1805247740	9580	9580	9580	9580	0
200	20240110	182400	1805247740	9580	9580	9580	9580	0
201	20240110	182300	1805247740	9580	9580	9580	9580	0
202	20240110	182200	1805247740	9580	9580	9580	9580	0
203	20240110	182100	1805247740	9580	9580	9580	9580	0
204	20240110	182000	1805247740	9580	9580	9580	9580	0
205	20240110	181900	1805247740	9580	9580	9580	9580	0
206	20240110	181800	1805247740	9580	9580	9580	9580	0
207	20240110	181700	1805247740	9580	9580	9580	9580	0
208	20240110	181600	1805247740	9580	9580	9580	9580	0
209	20240110	181500	1805247740	9580	9580	9580	9580	0
210	20240110	181400	1805247740	9580	9580	9580	9580	0
211	20240110	181300	1805247740	9580	9580	9580	9580	0
212	20240110	181200	1805247740	9580	9580	9580	9580	4805
213	20240110	181100	1805247740	9580	9580	9580	9580	0
214	20240110	181000	1805247740	9580	9580	9580	9580	0
215	20240110	180900	1805247740	9580	9580	9580	9580	0
216	20240110	180800	1805247740	9580	9580	9580	9580	0
217	20240110	180700	1805247740	9580	9580	9580	9580	0
218	20240110	180600	1805247740	9580	9580	9580	9580	0
219	20240110	180500	1805247740	9580	9580	9580	9580	0
220	20240110	180400	1805247740	9580	9580	9580	9580	0
221	20240110	180300	1805247740	9580	9580	9580	9580	0
222	20240110	180200	1805247740	9580	9580	9580	9580	0
223	20240110	180100	1805247740	9580	9580	9580	9580	0
224	20240110	180000	1805247740	9580	9580	9580	9580	0
225	20240110	175900	1805247740	9580	9580	9580	9580	0
226	20240110	175800	1805247740	9580	9580	9580	9580	0
227	20240110	175700	1805247740	9580	9580	9580	9580	0
228	20240110	175600	1805247740	9580	9580	9580	9580	0
229	20240110	175500	1805247740	9580	9580	9580	9580	0
230	20240110	175400	1805247740	9580	9580	9580	9580	0
231	20240110	175300	1805247740	9580	9580	9580	9580	0
232	20240110	175200	1805247740	9580	9580	9580	9580	0
233	20240110	175100	1805247740	9580	9580	9580	9580	0
234	20240110	175000	1805247740	9580	9580	9580	9580	0
235	20240110	174900	1805247740	9580	9580	9580	9580	0
236	20240110	174800	1805247740	9580	9580	9580	9580	0
237	20240110	174700	1805247740	9580	9580	9580	9580	0
238	20240110	174600	1805247740	9580	9580	9580	9580	0
239	20240110	174500	1805247740	9580	9580	9580	9580	0
240	20240110	174400	1805247740	9580	9580	9580	9580	0
241	20240110	174300	1805247740	9580	9580	9580	9580	0
242	20240110	174200	1805247740	9580	9580	9580	9580	4805
243	20240110	174100	1805247740	9580	9580	9580	9580	0
244	20240110	174000	1805247740	9580	9580	9580	9580	0
245	20240110	173900	1805247740	9580	9580	9580	9580	0
246	20240110	173800	1805247740	9580	9580	9580	9580	0
247	20240110	173700	1805247740	9580	9580	9580	9580	0
248	20240110	173600	1805247740	9580	9580	9580	9580	0
249	20240110	173500	1805247740	9580	9580	9580	9580	0
250	20240110	173400	1805247740	9580	9580	9580	9580	0
251	20240110	173300	1805247740	9580	9580	9580	9580	0
252	20240110	173200	1805247740	9580	9580	9580	9580	0
253	20240110	173100	1805247740	9580	9580	9580	9580	0
254	20240110	173000	1805247740	9580	9580	9580	9580	0
255	20240110	172900	1805247740	9580	9580	9580	9580	0
256	20240110	172800	1805247740	9580	9580	9580	9580	0
257	20240110	172700	1805247740	9580	9580	9580	9580	0
258	20240110	172600	1805247740	9580	9580	9580	9580	0
259	20240110	172500	1805247740	9580	9580	9580	9580	0
260	20240110	172400	1805247740	9580	9580	9580	9580	0
261	20240110	172300	1805247740	9580	9580	9580	9580	0
262	20240110	172200	1805247740	9580	9580	9580	9580	0
263	20240110	172100	1805247740	9580	9580	9580	9580	0
264	20240110	172000	1805247740	9580	9580	9580	9580	0
265	20240110	171900	1805247740	9580	9580	9580	9580	0
266	20240110	171800	1805247740	9580	9580	9580	9580	0
267	20240110	171700	1805247740	9580	9580	9580	9580	0
268	20240110	171600	1805247740	9580	9580	9580	9580	0
269	20240110	171500	1805247740	9580	9580	9580	9580	0
270	20240110	171400	1805247740	9580	9580	9580	9580	0
271	20240110	171300	1805247740	9580	9580	9580	9580	0
272	20240110	171200	1805247740	9580	9580	9580	9580	4805
273	20240110	171100	1805247740	9580	9580	9580	9580	0
274	20240110	171000	1805247740	9580	9580	9580	9580	0
275	20240110	170900	1805247740	9580	9580	9580	9580	0
276	20240110	170800	1805247740	9580	9580	9580	9580	0
277	20240110	170700	1805247740	9580	9580	9580	9580	0
278	20240110	170600	1805247740	9580	9580	9580	9580	0
279	20240110	170500	1805247740	9580	9580	9580	9580	0
280	20240110	170400	1805247740	9580	9580	9580	9580	0
281	20240110	170300	1805247740	9580	9580	9580	9580	0
282	20240110	170200	1805247740	9580	9580	9580	9580	0
283	20240110	170100	1805247740	9580	9580	9580	9580	0
284	20240110	170000	1805247740	9580	9580	9580	9580	0
285	20240110	165900	1805247740	9580	9580	9580	9580	0
286	20240110	165800	1805247740	9580	9580	9580	9580	0
287	20240110	165700	1805247740	9580	9580	9580	9580	0
288	20240110	165600	1805247740	9580	9580	9580	9580	0
289	20240110	165500	1805247740	9580	9580	9580	9580	0
290	20240110	165400	1805247740	9580	9580	9580	9580	0
291	20240110	165300	1805247740	9580	9580	9580	9580	0
292	20240110	165200	1805247740	9580	9580	9580	9580	0
293	20240110	165100	1805247740	9580	9580	9580	9580	0
294	20240110	165000	1805247740	9580	9580	9580	9580	0
295	20240110	164900	1805247740	9580	9580	9580	9580	0
296	20240110	164800	1805247740	9580	9580	9580	9580	0
297	20240110	164700	1805247740	9580	9580	9580	9580	0
298	20240110	164600	1805247740	9580	9580	9580	9580	0
299	20240110	164500	1805247740	9580	9580	9580	9580	0
300	20240110	164400	1805247740	9580	9580	9580	9580	0
301	20240110	164300	1805247740	9580	9580	9580	9580	0
302	20240110	164200	1805247740	9580	9580	9580	9580	4805
303	20240110	164100	1805247740	9580	9580	9580	9580	0
304	20240110	164000	1805247740	9580	9580	9580	9580	0
305	20240110	163900	1805247740	9580	9580	9580	9580	0
306	20240110	163800	1805247740	9580	9580	9580	9580	0
307	20240110	163700	1805247740	9580	9580	9580	9580	0
308	20240110	163600	1805247740	9580	9580	9580	9580	0
309	20240110	163500	1805247740	9580	9580	9580	9580	0
310	20240110	163400	1805247740	9580	9580	9580	9580	0
311	20240110	163300	1805247740	9580	9580	9580	9580	0
312	20240110	163200	1805247740	9580	9580	9580	9580	0
313	20240110	163100	1805247740	9580	9580	9580	9580	0
314	20240110	163000	1805247740	9580	9580	9580	9580	0
315	20240110	162900	1805247740	9580	9580	9580	9580	0
316	20240110	162800	1805247740	9580	9580	9580	9580	0
317	20240110	162700	1805247740	9580	9580	9580	9580	0
318	20240110	162600	1805247740	9580	9580	9580	9580	0
319	20240110	162500	1805247740	9580	9580	9580	9580	0
320	20240110	162400	1805247740	9580	9580	9580	9580	0
321	20240110	162300	1805247740	9580	9580	9580	9580	0
322	20240110	162200	1805247740	9580	9580	9580	9580	0
323	20240110	162100	1805247740	9580	9580	9580	9580	0
324	20240110	162000	1805247740	9580	9580	9580	9580	0
325	20240110	161900	1805247740	9580	9580	9580	9580	0
326	20240110	161800	1805247740	9580	9580	9580	9580	0
327	20240110	161700	1805247740	9580	9580	9580	9580	0
328	20240110	161600	1805247740	9580	9580	9580	9580	0
329	20240110	161500	1805247740	9580	9580	9580	9580	0
330	20240110	161400	1805247740	9580	9580	9580	9580	0
331	20240110	161300	1805247740	9580	9580	9580	9580	0
332	20240110	161200	1805247740	9580	9580	9580	9580	4805
333	20240110	161100	1805247740	9580	9580	9580	9580	0
334	20240110	161000	1805247740	9580	9580	9580	9580	0
335	20240110	160900	1805247740	9580	9580	9580	9580	0
336	20240110	160800	1805247740	9580	9580	9580	9580	0
337	20240110	160700	1805247740	9580	9580	9580	9580	0
338	20240110	160600	1805247740	9580	9580	9580	9580	0
339	20240110	160500	1805247740	9580	9580	9580	9580	0
340	20240110	160400	1805247740	9580	9580	9580	9580	0
341	20240110	160300	1805247740	9580	9580	9580	9580	0
342	20240110	160200	1805247740	9580	9580	9580	9580	0
343	20240110	160100	1805247740	9580	9580	9580	9580	0
344	20240110	160000	1805247740	9580	9580	9580	9580	0
345	20240110	155900	1805247740	9580	9580	9580	9580	0
346	20240110	155800	1805247740	9580	9580	9580	9580	0
347	20240110	155700	1805247740	9580	9580	9580	9580	0
348	20240110	155600	1805247740	9580	9580	9580	9580	0
349	20240110	155500	1805247740	9580	9580	9580	9580	0
350	20240110	155400	1805247740	9580	9580	9580	9580	0
351	20240110	155300	1805247740	9580	9580	9580	9580	0
352	20240110	155200	1805247740	9580	9580	9580	9580	0
353	20240110	155100	1805247740	9580	9580	9580	9580	0
354	20240110	155000	1805247740	9580	9580	9580	9580	0
355	20240110	154900	1805247740	9580	9580	9580	9580	0
356	20240110	154800	1805247740	9580	9580	9580	9580	0
357	20240110	154700	1805247740	9580	9580	9580	9580	0
358	20240110	154600	1805247740	9580	9580	9580	9580	0
359	20240110	154500	1805247740	9580	9580	9580	9580	0
360	20240110	154400	1805247740	9580	9580	9580	9580	0
361	20240110	154300	1805247740	9580	9580	9580	9580	0
362	20240110	154200	1805247740	9580	9580	9580	9580	4805
363	20240110	154100	1805247740	9580	9580	9580	9580	0
364	20240110	154000	1805247740	9580	9580	9580	9580	0
365	20240110	153900	1805247740	9580	9580	9580	9580	0
366	20240110	153800	1805247740	9580	9580	9580	9580	0
367	20240110	153700	1805247740	9580	9580	9580	9580	0
368	20240110	153600	1805247740	9580	9580	9580	9580	0
369	20240110	153500	1805247740	9580	9580	9580	9580	0
370	20240110	153400	1805247740	9580	9580	9580	9580	0
371	20240110	153300	1805247740	9580	9580	9580	9580	0
372	20240110	153200	1805247740	9580	9580	9580	9580	0
373	20240110	153100	1805247740	9580	9580	9580	9580	0
374	20240110	153000	1805247740	9580	9580	9580	9580	4805
375	20240110	152900	1759215840	9580	9580	9580	9580	0
376	20240110	152800	1759215840	9580	9580	9580	9580	0
377	20240110	152700	1759215840	9580	9580	9580	9580	0
378	20240110	152600	1759215840	9580	9580	9580	9580	0
379	20240110	152500	1759215840	9580	9580	9580	9580	0
380	20240110	152400	1759215840	9580	9580	9580	9580	0
381	20240110	152300	1759215840	9580	9580	9580	9580	0
382	20240110	152200	1759215840	9580	9580	9580	9580	0
383	20240110	152100	1759215840	9580	9580	9580	9580	0
384	20240110	152000	1759215840	9580	9580	9580	9580	0
385	20240110	151900	1759215840	9580	9590	9590	9580	49
386	20240110	151800	1758746320	9590	9570	9600	9570	189
387	20240110	151700	1756937450	9570	9610	9610	9570	2027
388	20240110	151600	1737489430	9620	9610	9620	9610	262
389	20240110	151500	1734969320	9610	9580	9610	9580	4101
390	20240110	151400	1695635260	9580	9570	9580	9570	231
391	20240110	151300	1693423530	9570	9570	9570	9570	0
392	20240110	151200	1693423530	9570	9550	9570	9550	1799
393	20240110	151100	1676233260	9560	9560	9560	9550	370
394	20240110	151000	1672697100	9570	9570	9570	9550	24
395	20240110	150900	1672467840	9580	9580	9580	9580	1
396	20240110	150800	1672458260	9570	9550	9580	9550	640
397	20240110	150700	1666333990	9580	9560	9580	9560	288
398	20240110	150600	1663580570	9580	9580	9580	9580	20
399	20240110	150500	1663388970	9580	9580	9580	9580	61
400	20240110	150400	1662804590	9580	9580	9590	9580	206
401	20240110	150300	1660831100	9590	9590	9590	9580	237
402	20240110	150200	1658559270	9590	9580	9590	9580	467
403	20240110	150100	1654080820	9590	9580	9590	9560	4948
404	20240110	150000	1606685220	9570	9570	9580	9570	1071
405	20240110	145900	1596435520	9570	9570	9570	9550	51
406	20240110	145800	1595947830	9550	9530	9570	9520	1125
407	20240110	145700	1585203860	9520	9520	9520	9510	678
408	20240110	145600	1578749310	9520	9510	9520	9510	60
409	20240110	145500	1578178690	9510	9510	9520	9510	322
410	20240110	145400	1575113310	9520	9520	9520	9520	5
411	20240110	145300	1575065710	9530	9520	9530	9510	436
412	20240110	145200	1570915400	9520	9520	9530	9520	1058
413	20240110	145100	1560843190	9520	9530	9530	9520	15
414	20240110	145000	1560700290	9530	9530	9530	9530	16
415	20240110	144900	1560547810	9530	9530	9530	9520	524
416	20240110	144800	1555559100	9520	9530	9530	9520	38
417	20240110	144700	1555197270	9530	9530	9530	9530	1
418	20240110	144600	1555187740	9530	9530	9550	9530	514
419	20240110	144500	1550289220	9550	9550	9550	9550	1
420	20240110	144400	1550279670	9530	9530	9550	9530	121
421	20240110	144300	1549126040	9530	9530	9530	9530	6
422	20240110	144200	1549068860	9530	9520	9530	9520	25
423	20240110	144100	1548830710	9520	9530	9530	9520	1181
424	20240110	144000	1537582220	9550	9550	9550	9550	15
425	20240110	143900	1537438970	9530	9550	9550	9530	362
426	20240110	143800	1533988540	9540	9530	9540	9530	480
427	20240110	143700	1529411130	9520	9520	9520	9520	155
428	20240110	143600	1527935530	9510	9510	9510	9510	0
429	20240110	143500	1527935530	9510	9510	9510	9510	560
430	20240110	143400	1522609930	9510	9510	9510	9510	4
431	20240110	143300	1522571890	9500	9500	9500	9500	0
432	20240110	143200	1522571890	9500	9500	9540	9500	13
433	20240110	143100	1522448310	9500	9530	9530	9500	355
434	20240110	143000	1519073270	9530	9530	9530	9530	470
435	20240110	142900	1514594170	9540	9540	9540	9540	551
436	20240110	142800	1509337630	9540	9540	9540	9540	0
437	20240110	142700	1509337630	9540	9520	9540	9520	577
438	20240110	142600	1503844450	9550	9550	9550	9550	0
439	20240110	142500	1503844450	9550	9540	9550	9520	872
440	20240110	142400	1495540110	9550	9540	9550	9540	156
441	20240110	142300	1494051810	9540	9530	9540	9520	686
442	20240110	142200	1487520720	9540	9530	9540	9530	25
443	20240110	142100	1487282420	9540	9520	9540	9520	79
444	20240110	142000	1486530230	9520	9490	9520	9490	219
445	20240110	141900	1484451630	9500	9470	9500	9470	739
446	20240110	141800	1477443470	9490	9480	9490	9470	171
447	20240110	141700	1475823690	9480	9490	9490	9480	142
448	20240110	141600	1474477400	9490	9490	9490	9490	400
449	20240110	141500	1470681400	9520	9530	9530	9500	114
450	20240110	141400	1469598200	9530	9510	9530	9490	1789
451	20240110	141300	1452601590	9520	9530	9540	9510	478
452	20240110	141200	1448050820	9540	9550	9560	9540	341
453	20240110	141100	1444797630	9560	9560	9560	9560	0
454	20240110	141000	1444797630	9560	9560	9560	9560	10
455	20240110	140900	1444702030	9570	9580	9580	9570	14
456	20240110	140800	1444568020	9580	9570	9580	9570	500
457	20240110	140700	1439780330	9570	9550	9570	9550	46
458	20240110	140600	1439341010	9550	9550	9550	9550	0
459	20240110	140500	1439341010	9550	9560	9560	9550	301
460	20240110	140400	1436465890	9560	9560	9560	9560	40
461	20240110	140300	1436083490	9560	9540	9560	9540	1187
462	20240110	140200	1424750870	9540	9510	9540	9510	252
463	20240110	140100	1422346850	9510	9530	9540	9510	1319
464	20240110	140000	1409779250	9540	9540	9540	9540	103
465	20240110	135900	1408796630	9540	9510	9540	9510	1010
466	20240110	135800	1399175070	9510	9500	9520	9500	345
467	20240110	135700	1395896330	9500	9490	9500	9490	398
468	20240110	135600	1392117320	9490	9490	9490	9460	2171
469	20240110	135500	1371518920	9480	9480	9480	9480	52
470	20240110	135400	1371025960	9480	9480	9480	9480	50
471	20240110	135300	1370551960	9480	9480	9480	9460	520
472	20240110	135200	1365631010	9470	9480	9480	9470	48
473	20240110	135100	1365176000	9480	9480	9480	9480	9
474	20240110	135000	1365090680	9480	9480	9480	9480	114
475	20240110	134900	1364009960	9470	9470	9470	9470	20
476	20240110	134800	1363820560	9480	9480	9480	9480	11
477	20240110	134700	1363716280	9490	9490	9490	9490	0
478	20240110	134600	1363716280	9490	9490	9490	9490	6
479	20240110	134500	1363659340	9490	9490	9490	9490	11
480	20240110	134400	1363554950	9460	9470	9470	9460	298
481	20240110	134300	1360735020	9470	9470	9470	9470	13
482	20240110	134200	1360611910	9490	9490	9490	9490	0
483	20240110	134100	1360611910	9490	9490	9490	9490	0
484	20240110	134000	1360611910	9490	9490	9490	9490	100
485	20240110	133900	1359662910	9490	9490	9490	9490	10
486	20240110	133800	1359568010	9470	9490	9490	9470	64
487	20240110	133700	1358961660	9500	9490	9500	9490	10
488	20240110	133600	1358866720	9490	9490	9490	9490	0
489	20240110	133500	1358866720	9490	9490	9500	9490	298
490	20240110	133400	1356036730	9500	9500	9500	9500	18
491	20240110	133300	1355865730	9450	9490	9490	9450	1060
492	20240110	133200	1345846430	9480	9480	9480	9480	0
493	20240110	133100	1345846430	9480	9480	9480	9480	115
494	20240110	133000	1344756230	9480	9480	9480	9480	3
495	20240110	132900	1344727790	9450	9450	9450	9450	238
496	20240110	132800	1342478690	9460	9460	9460	9460	5
497	20240110	132700	1342431390	9470	9470	9470	9470	56
498	20240110	132600	1341901070	9470	9480	9480	9470	221
499	20240110	132500	1339807990	9480	9480	9480	9480	253
500	20240110	132400	1337409550	9470	9470	9470	9470	2
501	20240110	132300	1337390610	9470	9470	9470	9470	10
502	20240110	132200	1337295910	9470	9450	9470	9450	681
503	20240110	132100	1330860260	9450	9450	9460	9450	1332
504	20240110	132000	1318271860	9460	9460	9460	9460	24
505	20240110	131900	1318044820	9460	9460	9460	9460	10
506	20240110	131800	1317950220	9460	9460	9460	9460	30
507	20240110	131700	1317666420	9450	9460	9460	9450	104
508	20240110	131600	1316682900	9450	9450	9450	9450	0
509	20240110	131500	1316682900	9450	9450	9450	9450	0
510	20240110	131400	1316682900	9450	9450	9450	9450	0
511	20240110	131300	1316682900	9450	9490	9490	9450	478
512	20240110	131200	1312158520	9500	9460	9500	9460	273
513	20240110	131100	1309572850	9460	9460	9460	9460	353
514	20240110	131000	1306233470	9450	9480	9480	9450	400
515	20240110	130900	1302450350	9490	9480	9490	9480	251
516	20240110	130800	1300070850	9480	9480	9480	9480	1
517	20240110	130700	1300061370	9480	9480	9480	9480	3
518	20240110	130600	1300032930	9450	9460	9460	9450	871
519	20240110	130500	1291800130	9460	9460	9460	9460	224
520	20240110	130400	1289681090	9480	9480	9480	9480	11
521	20240110	130300	1289576810	9460	9460	9460	9450	225
522	20240110	130200	1287449310	9450	9450	9460	9450	619
523	20240110	130100	1281599260	9450	9470	9470	9450	1561
524	20240110	130000	1266834040	9480	9490	9490	9480	371
525	20240110	125900	1263316790	9490	9500	9500	9490	261
526	20240110	125800	1260838300	9500	9500	9500	9500	2
527	20240110	125700	1260819300	9500	9500	9500	9500	4
528	20240110	125600	1260781300	9500	9500	9500	9500	6
529	20240110	125500	1260724300	9500	9500	9500	9500	0
530	20240110	125400	1260724300	9500	9500	9500	9500	6
531	20240110	125300	1260667300	9500	9460	9500	9460	61
532	20240110	125200	1260089900	9460	9490	9490	9460	1321
533	20240110	125100	1247592710	9460	9460	9460	9460	59
534	20240110	125000	1247034570	9490	9490	9490	9450	942
535	20240110	124900	1238112440	9480	9480	9480	9480	50
536	20240110	124800	1237638440	9480	9500	9500	9480	149
537	20240110	124700	1236224100	9520	9520	9520	9520	21
538	20240110	124600	1236024180	9500	9500	9500	9500	163
539	20240110	124500	1234475680	9520	9480	9520	9480	327
540	20240110	124400	1231370180	9480	9480	9480	9480	3
541	20240110	124300	1231341740	9480	9500	9520	9480	216
542	20240110	124200	1229291990	9520	9470	9520	9470	376
543	20240110	124100	1225725670	9470	9470	9470	9470	304
544	20240110	124000	1222846790	9430	9510	9510	9410	6128
545	20240110	123900	1164684960	9520	9530	9530	9520	1459
546	20240110	123800	1150794130	9530	9550	9550	9530	543
547	20240110	123700	1145617800	9560	9560	9560	9560	2
548	20240110	123600	1145598680	9560	9560	9560	9560	50
549	20240110	123500	1145120680	9570	9570	9570	9570	40
550	20240110	123400	1144737880	9570	9570	9570	9570	4
551	20240110	123300	1144699600	9530	9530	9540	9530	1272
552	20240110	123200	1132577420	9540	9540	9540	9540	111
553	20240110	123100	1131518480	9540	9550	9550	9540	1227
554	20240110	123000	1119812790	9550	9550	9550	9550	523
555	20240110	122900	1114818140	9550	9560	9560	9550	325
556	20240110	122800	1111714380	9550	9550	9550	9550	136
557	20240110	122700	1110415580	9550	9550	9550	9550	200
558	20240110	122600	1108505580	9550	9550	9550	9550	463
559	20240110	122500	1104083930	9550	9550	9550	9550	506
560	20240110	122400	1099251630	9560	9570	9570	9560	874
561	20240110	122300	1090894190	9570	9570	9570	9570	134
562	20240110	122200	1089611810	9570	9570	9570	9570	21
563	20240110	122100	1089410840	9570	9570	9570	9570	50
564	20240110	122000	1088932340	9560	9570	9570	9560	510
565	20240110	121900	1084056180	9560	9560	9560	9560	0
566	20240110	121800	1084056180	9560	9580	9580	9560	144
567	20240110	121700	1082679520	9580	9580	9580	9580	5
568	20240110	121600	1082631620	9560	9560	9560	9560	751
569	20240110	121500	1075452060	9560	9590	9590	9560	2461
570	20240110	121400	1051877430	9600	9600	9600	9600	223
571	20240110	121300	1049736630	9600	9610	9610	9600	377
572	20240110	121200	1046116930	9600	9600	9600	9600	0
573	20240110	121100	1046116930	9600	9600	9600	9600	228
574	20240110	121000	1043928130	9600	9620	9620	9600	7311
575	20240110	120900	973693990	9620	9620	9620	9620	1
576	20240110	120800	973684370	9630	9630	9630	9630	1
577	20240110	120700	973674740	9620	9620	9620	9620	41
578	20240110	120600	973280320	9630	9620	9630	9620	209
579	20240110	120500	971269630	9620	9620	9620	9620	40
580	20240110	120400	970884830	9630	9630	9630	9630	5
581	20240110	120300	970836680	9630	9630	9640	9630	131
582	20240110	120200	969575130	9640	9640	9640	9640	0
583	20240110	120100	969575130	9640	9640	9640	9640	4
584	20240110	120000	969536570	9640	9640	9640	9640	60
585	20240110	115900	968958170	9640	9640	9640	9640	136
586	20240110	115800	967647130	9630	9630	9630	9630	0
587	20240110	115700	967647130	9630	9630	9630	9630	0
588	20240110	115600	967647130	9630	9630	9630	9630	144
589	20240110	115500	966260410	9620	9620	9620	9620	21
590	20240110	115400	966058390	9620	9620	9620	9620	100
591	20240110	115300	965096390	9630	9620	9630	9620	103
592	20240110	115200	964105500	9630	9630	9630	9630	0
593	20240110	115100	964105500	9630	9630	9630	9630	263
594	20240110	115000	961572810	9630	9630	9630	9630	19
595	20240110	114900	961389840	9660	9660	9660	9660	0
596	20240110	114800	961389840	9660	9660	9660	9660	0
597	20240110	114700	961389840	9660	9660	9660	9660	0
598	20240110	114600	961389840	9660	9620	9660	9620	101
599	20240110	114500	960418180	9620	9640	9640	9620	3334
600	20240110	114400	928316770	9640	9640	9640	9640	9
601	20240110	114300	928230010	9650	9650	9650	9650	0
602	20240110	114200	928230010	9650	9650	9650	9650	0
603	20240110	114100	928230010	9650	9650	9650	9650	0
604	20240110	114000	928230010	9650	9660	9660	9650	77
605	20240110	113900	927486760	9660	9660	9660	9660	0
606	20240110	113800	927486760	9660	9660	9660	9660	0
607	20240110	113700	927486760	9660	9660	9660	9660	0
608	20240110	113600	927486760	9660	9660	9660	9660	0
609	20240110	113500	927486760	9660	9660	9660	9660	4
610	20240110	113400	927448120	9660	9660	9660	9660	7
611	20240110	113300	927380500	9660	9650	9660	9650	320
612	20240110	113200	924292490	9650	9640	9650	9640	284
613	20240110	113100	921554720	9640	9640	9640	9640	1
614	20240110	113000	921545080	9640	9640	9640	9640	60
615	20240110	112900	920966680	9640	9640	9640	9640	6
616	20240110	112800	920908840	9650	9650	9650	9650	1
617	20240110	112700	920899190	9640	9640	9640	9640	12
618	20240110	112600	920783510	9650	9650	9650	9650	1
619	20240110	112500	920773860	9640	9640	9640	9640	437
620	20240110	112400	916561180	9640	9640	9640	9640	12
621	20240110	112300	916445500	9640	9640	9640	9640	7
622	20240110	112200	916378020	9640	9640	9640	9640	10
623	20240110	112100	916281620	9640	9640	9640	9640	200
624	20240110	112000	914353620	9640	9650	9650	9640	80
625	20240110	111900	913582400	9650	9650	9650	9650	298
626	20240110	111800	910706700	9650	9630	9650	9630	108
627	20240110	111700	909666500	9630	9640	9640	9630	462
628	20240110	111600	905215340	9630	9630	9630	9630	60
629	20240110	111500	904637540	9640	9650	9650	9640	228
630	20240110	111400	902439610	9640	9650	9650	9640	42
631	20240110	111300	902034510	9660	9640	9660	9640	120
632	20240110	111200	900877310	9660	9640	9660	9640	5
633	20240110	111100	900829090	9640	9640	9640	9640	284
634	20240110	111000	898091330	9630	9650	9650	9630	1466
635	20240110	110900	883954050	9650	9650	9650	9650	300
636	20240110	110800	881059050	9650	9650	9650	9650	110
637	20240110	110700	879997550	9650	9660	9660	9650	40
638	20240110	110600	879611350	9660	9650	9660	9650	132
639	20240110	110500	878336240	9660	9660	9660	9660	52
640	20240110	110400	877833920	9660	9660	9660	9660	158
641	20240110	110300	876307640	9650	9650	9650	9650	601
642	20240110	110200	870507990	9650	9650	9650	9650	0
643	20240110	110100	870507990	9650	9650	9650	9650	0
644	20240110	110000	870507990	9650	9630	9650	9630	112
645	20240110	105900	869428220	9630	9640	9640	9630	767
646	20240110	105800	862039000	9630	9630	9630	9630	5
647	20240110	105700	861990850	9660	9650	9660	9650	51
648	20240110	105600	861498370	9620	9650	9650	9620	336
649	20240110	105500	858263910	9650	9650	9650	9650	0
650	20240110	105400	858263910	9650	9650	9650	9650	26
651	20240110	105300	858013010	9660	9660	9660	9660	0
652	20240110	105200	858013010	9660	9650	9660	9620	1056
653	20240110	105100	847842660	9660	9660	9660	9660	164
654	20240110	105000	846258420	9690	9690	9690	9690	2
655	20240110	104900	846239040	9690	9690	9690	9690	453
656	20240110	104800	841849470	9700	9690	9700	9690	153
657	20240110	104700	840366530	9670	9670	9670	9670	54
658	20240110	104600	839844350	9630	9670	9670	9630	387
659	20240110	104500	836115090	9670	9670	9670	9670	686
660	20240110	104400	829481470	9680	9680	9690	9680	18
661	20240110	104300	829307220	9670	9650	9680	9650	126
662	20240110	104200	828088520	9650	9650	9650	9640	202
663	20240110	104100	826140400	9650	9650	9650	9650	101
664	20240110	104000	825165750	9640	9650	9650	9640	19
665	20240110	103900	824982490	9670	9640	9670	9630	208
666	20240110	103800	822979140	9630	9630	9630	9630	1
667	20240110	103700	822969510	9630	9650	9650	9630	100
668	20240110	103600	822006390	9630	9630	9670	9630	14
669	20240110	103500	821871530	9630	9660	9670	9630	156
670	20240110	103400	820369110	9660	9640	9660	9640	606
671	20240110	103300	814523260	9620	9640	9640	9620	281
672	20240110	103200	811820000	9620	9640	9650	9620	1769
673	20240110	103100	794800830	9630	9640	9640	9620	426
674	20240110	103000	790702490	9620	9630	9630	9620	191
675	20240110	102900	788865050	9630	9640	9640	9620	456
676	20240110	102800	784477770	9640	9640	9640	9640	91
677	20240110	102700	783600530	9620	9630	9630	9620	975
678	20240110	102600	774219390	9630	9630	9630	9630	153
679	20240110	102500	772746000	9620	9620	9620	9620	42
680	20240110	102400	772341960	9630	9630	9630	9630	6
681	20240110	102300	772284180	9630	9630	9630	9630	314
682	20240110	102200	769260360	9630	9630	9630	9630	200
683	20240110	102100	767334360	9630	9630	9640	9630	12
684	20240110	102000	767218790	9640	9640	9640	9640	103
685	20240110	101900	766225870	9610	9640	9640	9610	414
686	20240110	101800	762246700	9640	9640	9640	9640	1
687	20240110	101700	762237060	9610	9630	9630	9600	1750
688	20240110	101600	745423500	9610	9610	9610	9610	357
689	20240110	101500	741992730	9610	9610	9610	9610	288
690	20240110	101400	739225050	9610	9610	9610	9610	250
691	20240110	101300	736822550	9610	9630	9630	9610	311
692	20240110	101200	733833640	9600	9600	9610	9600	822
693	20240110	101100	725942340	9600	9610	9610	9600	2945
694	20240110	101000	697664940	9610	9620	9620	9610	873
695	20240110	100900	689274990	9620	9620	9630	9620	1575
696	20240110	100800	674123480	9630	9630	9630	9630	142
697	20240110	100700	672756020	9630	9630	9630	9630	466
698	20240110	100600	668268440	9630	9640	9640	9630	631
699	20240110	100500	662191400	9640	9650	9650	9640	597
700	20240110	100400	656436270	9650	9660	9660	9650	1564
701	20240110	100300	641343260	9660	9670	9670	9660	1003
702	20240110	100200	631644270	9680	9660	9700	9660	3
703	20240110	100100	631615230	9650	9650	9650	9650	16
704	20240110	100000	631460830	9640	9660	9660	9640	650
705	20240110	095900	625182190	9660	9670	9670	9660	267
706	20240110	095800	622601450	9670	9680	9680	9670	621
707	20240110	095700	616595250	9680	9690	9690	9680	230
708	20240110	095600	614367760	9700	9700	9700	9700	21
709	20240110	095500	614164060	9700	9700	9700	9700	0
710	20240110	095400	614164060	9700	9720	9720	9700	201
711	20240110	095300	612211360	9710	9710	9720	9710	702
712	20240110	095200	605394920	9710	9700	9710	9700	401
713	20240110	095100	601505210	9670	9670	9670	9670	266
714	20240110	095000	598932990	9670	9670	9670	9670	1
715	20240110	094900	598923320	9700	9670	9700	9670	103
716	20240110	094800	597925850	9680	9680	9680	9680	11
717	20240110	094700	597819370	9680	9670	9680	9670	9
718	20240110	094600	597732330	9700	9700	9700	9700	106
719	20240110	094500	596704130	9700	9670	9700	9650	154
720	20240110	094400	595216710	9680	9700	9700	9680	1311
721	20240110	094300	582513990	9700	9700	9700	9700	204
722	20240110	094200	580535190	9700	9700	9700	9700	93
723	20240110	094100	579633090	9690	9690	9690	9690	341
724	20240110	094000	576328800	9680	9680	9680	9680	203
725	20240110	093900	574363760	9670	9660	9680	9660	693
726	20240110	093800	567662580	9670	9630	9670	9630	63
727	20240110	093700	567054170	9630	9670	9670	9630	735
728	20240110	093600	559969100	9680	9620	9680	9620	1595
729	20240110	093500	544605180	9610	9620	9620	9610	412
730	20240110	093400	540645360	9610	9610	9640	9610	62
731	20240110	093300	540049240	9610	9610	9610	9600	1119
732	20240110	093200	529298220	9610	9620	9640	9610	982
733	20240110	093100	519854730	9620	9620	9630	9610	1488
734	20240110	093000	505540490	9620	9640	9640	9620	1265
735	20240110	092900	493371100	9620	9620	9620	9620	248
736	20240110	092800	490985340	9620	9620	9620	9620	100
737	20240110	092700	490023340	9620	9630	9640	9620	1798
738	20240110	092600	472708620	9610	9600	9610	9600	341
739	20240110	092500	469434220	9610	9630	9630	9600	667
740	20240110	092400	463029500	9600	9630	9680	9590	5817
741	20240110	092300	407068430	9630	9630	9640	9630	626
742	20240110	092200	401039550	9630	9630	9700	9630	1489
743	20240110	092100	386700410	9630	9650	9650	9610	2602
744	20240110	092000	361678510	9650	9670	9670	9650	7171
745	20240110	091900	292390680	9680	9680	9680	9680	2281
746	20240110	091800	270310600	9680	9680	9680	9680	10
747	20240110	091700	270213800	9710	9680	9710	9680	416
748	20240110	091600	266186860	9680	9720	9720	9680	6528
749	20240110	091500	202877480	9720	9730	9740	9720	1746
750	20240110	091400	185894400	9730	9780	9780	9730	583
751	20240110	091300	180215450	9790	9710	9790	9710	473
752	20240110	091200	175605950	9710	9740	9740	9710	1511
753	20240110	091100	160917190	9720	9790	9790	9720	3586
754	20240110	091000	125983510	9770	9790	9790	9750	285
755	20240110	090900	123194200	9790	9770	9810	9730	1799
756	20240110	090800	105606140	9770	9740	9770	9740	141
757	20240110	090700	104232720	9730	9730	9740	9730	483
758	20240110	090600	99533120	9730	9700	9730	9700	768
759	20240110	090500	92061980	9690	9710	9710	9690	1750
760	20240110	090400	75084110	9750	9740	9750	9740	123
761	20240110	090300	73885360	9740	9710	9750	9710	665
762	20240110	090200	67412060	9740	9700	9740	9700	696
763	20240110	090100	60660480	9690	9690	9690	9690	83
764	20240110	090000	59856210	9770	9660	9780	9660	6154