KissMeData/452280/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	214200	5320161130	9830	9830	9830	9830	8138
3	20240111	214100	5320161130	9830	9830	9830	9830	0
4	20240111	214000	5320161130	9830	9830	9830	9830	0
5	20240111	213900	5320161130	9830	9830	9830	9830	0
6	20240111	213800	5320161130	9830	9830	9830	9830	0
7	20240111	213700	5320161130	9830	9830	9830	9830	0
8	20240111	213600	5320161130	9830	9830	9830	9830	0
9	20240111	213500	5320161130	9830	9830	9830	9830	0
10	20240111	213400	5320161130	9830	9830	9830	9830	0
11	20240111	213300	5320161130	9830	9830	9830	9830	0
12	20240111	213200	5320161130	9830	9830	9830	9830	0
13	20240111	213100	5320161130	9830	9830	9830	9830	0
14	20240111	213000	5320161130	9830	9830	9830	9830	0
15	20240111	212900	5320161130	9830	9830	9830	9830	0
16	20240111	212800	5320161130	9830	9830	9830	9830	0
17	20240111	212700	5320161130	9830	9830	9830	9830	0
18	20240111	212600	5320161130	9830	9830	9830	9830	0
19	20240111	212500	5320161130	9830	9830	9830	9830	0
20	20240111	212400	5320161130	9830	9830	9830	9830	0
21	20240111	212300	5320161130	9830	9830	9830	9830	0
22	20240111	212200	5320161130	9830	9830	9830	9830	0
23	20240111	212100	5320161130	9830	9830	9830	9830	0
24	20240111	212000	5320161130	9830	9830	9830	9830	0
25	20240111	211900	5320161130	9830	9830	9830	9830	0
26	20240111	211800	5320161130	9830	9830	9830	9830	0
27	20240111	211700	5320161130	9830	9830	9830	9830	0
28	20240111	211600	5320161130	9830	9830	9830	9830	0
29	20240111	211500	5320161130	9830	9830	9830	9830	0
30	20240111	211400	5320161130	9830	9830	9830	9830	0
31	20240111	211300	5320161130	9830	9830	9830	9830	0
32	20240111	211200	5320161130	9830	9830	9830	9830	8138
33	20240111	211100	5320161130	9830	9830	9830	9830	0
34	20240111	211000	5320161130	9830	9830	9830	9830	0
35	20240111	210900	5320161130	9830	9830	9830	9830	0
36	20240111	210800	5320161130	9830	9830	9830	9830	0
37	20240111	210700	5320161130	9830	9830	9830	9830	0
38	20240111	210600	5320161130	9830	9830	9830	9830	0
39	20240111	210500	5320161130	9830	9830	9830	9830	0
40	20240111	210400	5320161130	9830	9830	9830	9830	0
41	20240111	210300	5320161130	9830	9830	9830	9830	0
42	20240111	210200	5320161130	9830	9830	9830	9830	0
43	20240111	210100	5320161130	9830	9830	9830	9830	0
44	20240111	210000	5320161130	9830	9830	9830	9830	0
45	20240111	205900	5320161130	9830	9830	9830	9830	0
46	20240111	205800	5320161130	9830	9830	9830	9830	0
47	20240111	205700	5320161130	9830	9830	9830	9830	0
48	20240111	205600	5320161130	9830	9830	9830	9830	0
49	20240111	205500	5320161130	9830	9830	9830	9830	0
50	20240111	205400	5320161130	9830	9830	9830	9830	0
51	20240111	205300	5320161130	9830	9830	9830	9830	0
52	20240111	205200	5320161130	9830	9830	9830	9830	0
53	20240111	205100	5320161130	9830	9830	9830	9830	0
54	20240111	205000	5320161130	9830	9830	9830	9830	0
55	20240111	204900	5320161130	9830	9830	9830	9830	0
56	20240111	204800	5320161130	9830	9830	9830	9830	0
57	20240111	204700	5320161130	9830	9830	9830	9830	0
58	20240111	204600	5320161130	9830	9830	9830	9830	0
59	20240111	204500	5320161130	9830	9830	9830	9830	0
60	20240111	204400	5320161130	9830	9830	9830	9830	0
61	20240111	204300	5320161130	9830	9830	9830	9830	0
62	20240111	204200	5320161130	9830	9830	9830	9830	8138
63	20240111	204100	5320161130	9830	9830	9830	9830	0
64	20240111	204000	5320161130	9830	9830	9830	9830	0
65	20240111	203900	5320161130	9830	9830	9830	9830	0
66	20240111	203800	5320161130	9830	9830	9830	9830	0
67	20240111	203700	5320161130	9830	9830	9830	9830	0
68	20240111	203600	5320161130	9830	9830	9830	9830	0
69	20240111	203500	5320161130	9830	9830	9830	9830	0
70	20240111	203400	5320161130	9830	9830	9830	9830	0
71	20240111	203300	5320161130	9830	9830	9830	9830	0
72	20240111	203200	5320161130	9830	9830	9830	9830	0
73	20240111	203100	5320161130	9830	9830	9830	9830	0
74	20240111	203000	5320161130	9830	9830	9830	9830	0
75	20240111	202900	5320161130	9830	9830	9830	9830	0
76	20240111	202800	5320161130	9830	9830	9830	9830	0
77	20240111	202700	5320161130	9830	9830	9830	9830	0
78	20240111	202600	5320161130	9830	9830	9830	9830	0
79	20240111	202500	5320161130	9830	9830	9830	9830	0
80	20240111	202400	5320161130	9830	9830	9830	9830	0
81	20240111	202300	5320161130	9830	9830	9830	9830	0
82	20240111	202200	5320161130	9830	9830	9830	9830	0
83	20240111	202100	5320161130	9830	9830	9830	9830	0
84	20240111	202000	5320161130	9830	9830	9830	9830	0
85	20240111	201900	5320161130	9830	9830	9830	9830	0
86	20240111	201800	5320161130	9830	9830	9830	9830	0
87	20240111	201700	5320161130	9830	9830	9830	9830	0
88	20240111	201600	5320161130	9830	9830	9830	9830	0
89	20240111	201500	5320161130	9830	9830	9830	9830	0
90	20240111	201400	5320161130	9830	9830	9830	9830	0
91	20240111	201300	5320161130	9830	9830	9830	9830	0
92	20240111	201200	5320161130	9830	9830	9830	9830	8138
93	20240111	201100	5320161130	9830	9830	9830	9830	0
94	20240111	201000	5320161130	9830	9830	9830	9830	0
95	20240111	200900	5320161130	9830	9830	9830	9830	0
96	20240111	200800	5320161130	9830	9830	9830	9830	0
97	20240111	200700	5320161130	9830	9830	9830	9830	0
98	20240111	200600	5320161130	9830	9830	9830	9830	0
99	20240111	200500	5320161130	9830	9830	9830	9830	0
100	20240111	200400	5320161130	9830	9830	9830	9830	0
101	20240111	200300	5320161130	9830	9830	9830	9830	0
102	20240111	200200	5320161130	9830	9830	9830	9830	0
103	20240111	200100	5320161130	9830	9830	9830	9830	0
104	20240111	200000	5320161130	9830	9830	9830	9830	0
105	20240111	195900	5320161130	9830	9830	9830	9830	0
106	20240111	195800	5320161130	9830	9830	9830	9830	0
107	20240111	195700	5320161130	9830	9830	9830	9830	0
108	20240111	195600	5320161130	9830	9830	9830	9830	0
109	20240111	195500	5320161130	9830	9830	9830	9830	0
110	20240111	195400	5320161130	9830	9830	9830	9830	0
111	20240111	195300	5320161130	9830	9830	9830	9830	0
112	20240111	195200	5320161130	9830	9830	9830	9830	0
113	20240111	195100	5320161130	9830	9830	9830	9830	0
114	20240111	195000	5320161130	9830	9830	9830	9830	0
115	20240111	194900	5320161130	9830	9830	9830	9830	0
116	20240111	194800	5320161130	9830	9830	9830	9830	0
117	20240111	194700	5320161130	9830	9830	9830	9830	0
118	20240111	194600	5320161130	9830	9830	9830	9830	0
119	20240111	194500	5320161130	9830	9830	9830	9830	0
120	20240111	194400	5320161130	9830	9830	9830	9830	0
121	20240111	194300	5320161130	9830	9830	9830	9830	0
122	20240111	194200	5320161130	9830	9830	9830	9830	8138
123	20240111	194100	5320161130	9830	9830	9830	9830	0
124	20240111	194000	5320161130	9830	9830	9830	9830	0
125	20240111	193900	5320161130	9830	9830	9830	9830	0
126	20240111	193800	5320161130	9830	9830	9830	9830	0
127	20240111	193700	5320161130	9830	9830	9830	9830	0
128	20240111	193600	5320161130	9830	9830	9830	9830	0
129	20240111	193500	5320161130	9830	9830	9830	9830	0
130	20240111	193400	5320161130	9830	9830	9830	9830	0
131	20240111	193300	5320161130	9830	9830	9830	9830	0
132	20240111	193200	5320161130	9830	9830	9830	9830	0
133	20240111	193100	5320161130	9830	9830	9830	9830	0
134	20240111	193000	5320161130	9830	9830	9830	9830	0
135	20240111	192900	5320161130	9830	9830	9830	9830	0
136	20240111	192800	5320161130	9830	9830	9830	9830	0
137	20240111	192700	5320161130	9830	9830	9830	9830	0
138	20240111	192600	5320161130	9830	9830	9830	9830	0
139	20240111	192500	5320161130	9830	9830	9830	9830	0
140	20240111	192400	5320161130	9830	9830	9830	9830	0
141	20240111	192300	5320161130	9830	9830	9830	9830	0
142	20240111	192200	5320161130	9830	9830	9830	9830	0
143	20240111	192100	5320161130	9830	9830	9830	9830	0
144	20240111	192000	5320161130	9830	9830	9830	9830	0
145	20240111	191900	5320161130	9830	9830	9830	9830	0
146	20240111	191800	5320161130	9830	9830	9830	9830	0
147	20240111	191700	5320161130	9830	9830	9830	9830	0
148	20240111	191600	5320161130	9830	9830	9830	9830	0
149	20240111	191500	5320161130	9830	9830	9830	9830	0
150	20240111	191400	5320161130	9830	9830	9830	9830	0
151	20240111	191300	5320161130	9830	9830	9830	9830	0
152	20240111	191200	5320161130	9830	9830	9830	9830	8138
153	20240111	191100	5320161130	9830	9830	9830	9830	0
154	20240111	191000	5320161130	9830	9830	9830	9830	0
155	20240111	190900	5320161130	9830	9830	9830	9830	0
156	20240111	190800	5320161130	9830	9830	9830	9830	0
157	20240111	190700	5320161130	9830	9830	9830	9830	0
158	20240111	190600	5320161130	9830	9830	9830	9830	0
159	20240111	190500	5320161130	9830	9830	9830	9830	0
160	20240111	190400	5320161130	9830	9830	9830	9830	0
161	20240111	190300	5320161130	9830	9830	9830	9830	0
162	20240111	190200	5320161130	9830	9830	9830	9830	0
163	20240111	190100	5320161130	9830	9830	9830	9830	0
164	20240111	190000	5320161130	9830	9830	9830	9830	0
165	20240111	185900	5320161130	9830	9830	9830	9830	0
166	20240111	185800	5320161130	9830	9830	9830	9830	0
167	20240111	185700	5320161130	9830	9830	9830	9830	0
168	20240111	185600	5320161130	9830	9830	9830	9830	0
169	20240111	185500	5320161130	9830	9830	9830	9830	0
170	20240111	185400	5320161130	9830	9830	9830	9830	0
171	20240111	185300	5320161130	9830	9830	9830	9830	0
172	20240111	185200	5320161130	9830	9830	9830	9830	0
173	20240111	185100	5320161130	9830	9830	9830	9830	0
174	20240111	185000	5320161130	9830	9830	9830	9830	0
175	20240111	184900	5320161130	9830	9830	9830	9830	0
176	20240111	184800	5320161130	9830	9830	9830	9830	0
177	20240111	184700	5320161130	9830	9830	9830	9830	0
178	20240111	184600	5320161130	9830	9830	9830	9830	0
179	20240111	184500	5320161130	9830	9830	9830	9830	0
180	20240111	184400	5320161130	9830	9830	9830	9830	0
181	20240111	184300	5320161130	9830	9830	9830	9830	0
182	20240111	184200	5320161130	9830	9830	9830	9830	8138
183	20240111	184100	5320161130	9830	9830	9830	9830	0
184	20240111	184000	5320161130	9830	9830	9830	9830	0
185	20240111	183900	5320161130	9830	9830	9830	9830	0
186	20240111	183800	5320161130	9830	9830	9830	9830	0
187	20240111	183700	5320161130	9830	9830	9830	9830	0
188	20240111	183600	5320161130	9830	9830	9830	9830	0
189	20240111	183500	5320161130	9830	9830	9830	9830	0
190	20240111	183400	5320161130	9830	9830	9830	9830	0
191	20240111	183300	5320161130	9830	9830	9830	9830	0
192	20240111	183200	5320161130	9830	9830	9830	9830	0
193	20240111	183100	5320161130	9830	9830	9830	9830	0
194	20240111	183000	5320161130	9830	9830	9830	9830	0
195	20240111	182900	5320161130	9830	9830	9830	9830	0
196	20240111	182800	5320161130	9830	9830	9830	9830	0
197	20240111	182700	5320161130	9830	9830	9830	9830	0
198	20240111	182600	5320161130	9830	9830	9830	9830	0
199	20240111	182500	5320161130	9830	9830	9830	9830	0
200	20240111	182400	5320161130	9830	9830	9830	9830	0
201	20240111	182300	5320161130	9830	9830	9830	9830	0
202	20240111	182200	5320161130	9830	9830	9830	9830	0
203	20240111	182100	5320161130	9830	9830	9830	9830	0
204	20240111	182000	5320161130	9830	9830	9830	9830	0
205	20240111	181900	5320161130	9830	9830	9830	9830	0
206	20240111	181800	5320161130	9830	9830	9830	9830	0
207	20240111	181700	5320161130	9830	9830	9830	9830	0
208	20240111	181600	5320161130	9830	9830	9830	9830	0
209	20240111	181500	5320161130	9830	9830	9830	9830	0
210	20240111	181400	5320161130	9830	9830	9830	9830	0
211	20240111	181300	5320161130	9830	9830	9830	9830	0
212	20240111	181200	5320161130	9830	9830	9830	9830	8138
213	20240111	181100	5320161130	9830	9830	9830	9830	0
214	20240111	181000	5320161130	9830	9830	9830	9830	0
215	20240111	180900	5320161130	9830	9830	9830	9830	0
216	20240111	180800	5320161130	9830	9830	9830	9830	0
217	20240111	180700	5320161130	9830	9830	9830	9830	0
218	20240111	180600	5320161130	9830	9830	9830	9830	0
219	20240111	180500	5320161130	9830	9830	9830	9830	0
220	20240111	180400	5320161130	9830	9830	9830	9830	0
221	20240111	180300	5320161130	9830	9830	9830	9830	0
222	20240111	180200	5320161130	9830	9830	9830	9830	0
223	20240111	180100	5320161130	9830	9830	9830	9830	0
224	20240111	180000	5320161130	9830	9830	9830	9830	0
225	20240111	175900	5320161130	9830	9830	9830	9830	0
226	20240111	175800	5320161130	9830	9830	9830	9830	0
227	20240111	175700	5320161130	9830	9830	9830	9830	0
228	20240111	175600	5320161130	9830	9830	9830	9830	0
229	20240111	175500	5320161130	9830	9830	9830	9830	0
230	20240111	175400	5320161130	9830	9830	9830	9830	0
231	20240111	175300	5320161130	9830	9830	9830	9830	0
232	20240111	175200	5320161130	9830	9830	9830	9830	0
233	20240111	175100	5320161130	9830	9830	9830	9830	0
234	20240111	175000	5320161130	9830	9830	9830	9830	0
235	20240111	174900	5320161130	9830	9830	9830	9830	0
236	20240111	174800	5320161130	9830	9830	9830	9830	0
237	20240111	174700	5320161130	9830	9830	9830	9830	0
238	20240111	174600	5320161130	9830	9830	9830	9830	0
239	20240111	174500	5320161130	9830	9830	9830	9830	0
240	20240111	174400	5320161130	9830	9830	9830	9830	0
241	20240111	174300	5320161130	9830	9830	9830	9830	0
242	20240111	174200	5320161130	9830	9830	9830	9830	8138
243	20240111	174100	5320161130	9830	9830	9830	9830	0
244	20240111	174000	5320161130	9830	9830	9830	9830	0
245	20240111	173900	5320161130	9830	9830	9830	9830	0
246	20240111	173800	5320161130	9830	9830	9830	9830	0
247	20240111	173700	5320161130	9830	9830	9830	9830	0
248	20240111	173600	5320161130	9830	9830	9830	9830	0
249	20240111	173500	5320161130	9830	9830	9830	9830	0
250	20240111	173400	5320161130	9830	9830	9830	9830	0
251	20240111	173300	5320161130	9830	9830	9830	9830	0
252	20240111	173200	5320161130	9830	9830	9830	9830	0
253	20240111	173100	5320161130	9830	9830	9830	9830	0
254	20240111	173000	5320161130	9830	9830	9830	9830	0
255	20240111	172900	5320161130	9830	9830	9830	9830	0
256	20240111	172800	5320161130	9830	9830	9830	9830	0
257	20240111	172700	5320161130	9830	9830	9830	9830	0
258	20240111	172600	5320161130	9830	9830	9830	9830	0
259	20240111	172500	5320161130	9830	9830	9830	9830	0
260	20240111	172400	5320161130	9830	9830	9830	9830	0
261	20240111	172300	5320161130	9830	9830	9830	9830	0
262	20240111	172200	5320161130	9830	9830	9830	9830	0
263	20240111	172100	5320161130	9830	9830	9830	9830	0
264	20240111	172000	5320161130	9830	9830	9830	9830	0
265	20240111	171900	5320161130	9830	9830	9830	9830	0
266	20240111	171800	5320161130	9830	9830	9830	9830	0
267	20240111	171700	5320161130	9830	9830	9830	9830	0
268	20240111	171600	5320161130	9830	9830	9830	9830	0
269	20240111	171500	5320161130	9830	9830	9830	9830	0
270	20240111	171400	5320161130	9830	9830	9830	9830	0
271	20240111	171300	5320161130	9830	9830	9830	9830	0
272	20240111	171200	5320161130	9830	9830	9830	9830	8138
273	20240111	171100	5320161130	9830	9830	9830	9830	0
274	20240111	171000	5320161130	9830	9830	9830	9830	0
275	20240111	170900	5320161130	9830	9830	9830	9830	0
276	20240111	170800	5320161130	9830	9830	9830	9830	0
277	20240111	170700	5320161130	9830	9830	9830	9830	0
278	20240111	170600	5320161130	9830	9830	9830	9830	0
279	20240111	170500	5320161130	9830	9830	9830	9830	0
280	20240111	170400	5320161130	9830	9830	9830	9830	0
281	20240111	170300	5320161130	9830	9830	9830	9830	0
282	20240111	170200	5320161130	9830	9830	9830	9830	0
283	20240111	170100	5320161130	9830	9830	9830	9830	0
284	20240111	170000	5320161130	9830	9830	9830	9830	0
285	20240111	165900	5320161130	9830	9830	9830	9830	0
286	20240111	165800	5320161130	9830	9830	9830	9830	0
287	20240111	165700	5320161130	9830	9830	9830	9830	0
288	20240111	165600	5320161130	9830	9830	9830	9830	0
289	20240111	165500	5320161130	9830	9830	9830	9830	0
290	20240111	165400	5320161130	9830	9830	9830	9830	0
291	20240111	165300	5320161130	9830	9830	9830	9830	0
292	20240111	165200	5320161130	9830	9830	9830	9830	0
293	20240111	165100	5320161130	9830	9830	9830	9830	0
294	20240111	165000	5320161130	9830	9830	9830	9830	0
295	20240111	164900	5320161130	9830	9830	9830	9830	0
296	20240111	164800	5320161130	9830	9830	9830	9830	0
297	20240111	164700	5320161130	9830	9830	9830	9830	0
298	20240111	164600	5320161130	9830	9830	9830	9830	0
299	20240111	164500	5320161130	9830	9830	9830	9830	0
300	20240111	164400	5320161130	9830	9830	9830	9830	0
301	20240111	164300	5320161130	9830	9830	9830	9830	0
302	20240111	164200	5320161130	9830	9830	9830	9830	8138
303	20240111	164100	5320161130	9830	9830	9830	9830	0
304	20240111	164000	5320161130	9830	9830	9830	9830	0
305	20240111	163900	5320161130	9830	9830	9830	9830	0
306	20240111	163800	5320161130	9830	9830	9830	9830	0
307	20240111	163700	5320161130	9830	9830	9830	9830	0
308	20240111	163600	5320161130	9830	9830	9830	9830	0
309	20240111	163500	5320161130	9830	9830	9830	9830	0
310	20240111	163400	5320161130	9830	9830	9830	9830	0
311	20240111	163300	5320161130	9830	9830	9830	9830	0
312	20240111	163200	5320161130	9830	9830	9830	9830	0
313	20240111	163100	5320161130	9830	9830	9830	9830	0
314	20240111	163000	5320161130	9830	9830	9830	9830	0
315	20240111	162900	5320161130	9830	9830	9830	9830	0
316	20240111	162800	5320161130	9830	9830	9830	9830	0
317	20240111	162700	5320161130	9830	9830	9830	9830	0
318	20240111	162600	5320161130	9830	9830	9830	9830	0
319	20240111	162500	5320161130	9830	9830	9830	9830	0
320	20240111	162400	5320161130	9830	9830	9830	9830	0
321	20240111	162300	5320161130	9830	9830	9830	9830	0
322	20240111	162200	5320161130	9830	9830	9830	9830	0
323	20240111	162100	5320161130	9830	9830	9830	9830	0
324	20240111	162000	5320161130	9830	9830	9830	9830	0
325	20240111	161900	5320161130	9830	9830	9830	9830	0
326	20240111	161800	5320161130	9830	9830	9830	9830	0
327	20240111	161700	5320161130	9830	9830	9830	9830	0
328	20240111	161600	5320161130	9830	9830	9830	9830	0
329	20240111	161500	5320161130	9830	9830	9830	9830	0
330	20240111	161400	5320161130	9830	9830	9830	9830	0
331	20240111	161300	5320161130	9830	9830	9830	9830	0
332	20240111	161200	5320161130	9830	9830	9830	9830	8138
333	20240111	161100	5320161130	9830	9830	9830	9830	0
334	20240111	161000	5320161130	9830	9830	9830	9830	0
335	20240111	160900	5320161130	9830	9830	9830	9830	0
336	20240111	160800	5320161130	9830	9830	9830	9830	0
337	20240111	160700	5320161130	9830	9830	9830	9830	0
338	20240111	160600	5320161130	9830	9830	9830	9830	0
339	20240111	160500	5320161130	9830	9830	9830	9830	0
340	20240111	160400	5320161130	9830	9830	9830	9830	0
341	20240111	160300	5320161130	9830	9830	9830	9830	0
342	20240111	160200	5320161130	9830	9830	9830	9830	0
343	20240111	160100	5320161130	9830	9830	9830	9830	0
344	20240111	160000	5320161130	9830	9830	9830	9830	0
345	20240111	155900	5320161130	9830	9830	9830	9830	0
346	20240111	155800	5320161130	9830	9830	9830	9830	0
347	20240111	155700	5320161130	9830	9830	9830	9830	0
348	20240111	155600	5320161130	9830	9830	9830	9830	0
349	20240111	155500	5320161130	9830	9830	9830	9830	0
350	20240111	155400	5320161130	9830	9830	9830	9830	0
351	20240111	155300	5320161130	9830	9830	9830	9830	0
352	20240111	155200	5320161130	9830	9830	9830	9830	0
353	20240111	155100	5320161130	9830	9830	9830	9830	0
354	20240111	155000	5320161130	9830	9830	9830	9830	0
355	20240111	154900	5320161130	9830	9830	9830	9830	0
356	20240111	154800	5320161130	9830	9830	9830	9830	0
357	20240111	154700	5320161130	9830	9830	9830	9830	0
358	20240111	154600	5320161130	9830	9830	9830	9830	0
359	20240111	154500	5320161130	9830	9830	9830	9830	0
360	20240111	154400	5320161130	9830	9830	9830	9830	0
361	20240111	154300	5320161130	9830	9830	9830	9830	0
362	20240111	154200	5320161130	9830	9830	9830	9830	8138
363	20240111	154100	5320161130	9830	9830	9830	9830	0
364	20240111	154000	5320161130	9830	9830	9830	9830	0
365	20240111	153900	5320161130	9830	9830	9830	9830	0
366	20240111	153800	5320161130	9830	9830	9830	9830	0
367	20240111	153700	5320161130	9830	9830	9830	9830	0
368	20240111	153600	5320161130	9830	9830	9830	9830	0
369	20240111	153500	5320161130	9830	9830	9830	9830	0
370	20240111	153400	5320161130	9830	9830	9830	9830	0
371	20240111	153300	5320161130	9830	9830	9830	9830	0
372	20240111	153200	5320161130	9830	9830	9830	9830	0
373	20240111	153100	5320161130	9830	9830	9830	9830	0
374	20240111	153000	5320161130	9830	9830	9830	9830	8138
375	20240111	152900	5240164590	9870	9870	9870	9870	0
376	20240111	152800	5240164590	9870	9870	9870	9870	0
377	20240111	152700	5240164590	9870	9870	9870	9870	0
378	20240111	152600	5240164590	9870	9870	9870	9870	0
379	20240111	152500	5240164590	9870	9870	9870	9870	0
380	20240111	152400	5240164590	9870	9870	9870	9870	0
381	20240111	152300	5240164590	9870	9870	9870	9870	0
382	20240111	152200	5240164590	9870	9870	9870	9870	0
383	20240111	152100	5240164590	9870	9870	9870	9870	0
384	20240111	152000	5240164590	9870	9870	9870	9870	0
385	20240111	151900	5240164590	9870	9860	9880	9860	2911
386	20240111	151800	5211445090	9860	9870	9870	9860	2004
387	20240111	151700	5191669700	9870	9860	9870	9860	1519
388	20240111	151600	5176692340	9860	9860	9870	9860	1406
389	20240111	151500	5162824320	9860	9840	9860	9840	2395
390	20240111	151400	5139217160	9840	9850	9850	9840	728
391	20240111	151300	5132053630	9840	9850	9860	9840	437
392	20240111	151200	5127749270	9850	9850	9860	9840	571
393	20240111	151100	5122126900	9840	9850	9860	9840	442
394	20240111	151000	5117776740	9870	9870	9870	9870	2
395	20240111	150900	5117757000	9870	9870	9870	9840	1144
396	20240111	150800	5106492440	9870	9870	9870	9850	213
397	20240111	150700	5104391590	9870	9860	9870	9860	90
398	20240111	150600	5103503980	9860	9860	9870	9860	295
399	20240111	150500	5100595220	9870	9870	9870	9870	15
400	20240111	150400	5100447170	9870	9870	9870	9860	352
401	20240111	150300	5096976430	9870	9870	9870	9870	75
402	20240111	150200	5096236180	9880	9870	9880	9870	908
403	20240111	150100	5087274000	9870	9860	9870	9860	920
404	20240111	150000	5078194810	9860	9860	9870	9860	504
405	20240111	145900	5073225360	9870	9880	9880	9870	36
406	20240111	145800	5072870020	9870	9880	9880	9870	253
407	20240111	145700	5070370820	9880	9870	9880	9870	351
408	20240111	145600	5066906320	9870	9870	9870	9870	496
409	20240111	145500	5062010800	9870	9850	9870	9850	236
410	20240111	145400	5059684290	9860	9840	9860	9820	785
411	20240111	145300	5051973890	9840	9860	9860	9840	199
412	20240111	145200	5050014240	9860	9860	9860	9850	52
413	20240111	145100	5049501530	9860	9820	9860	9820	9
414	20240111	145000	5049412900	9850	9850	9850	9820	2393
415	20240111	144900	5025896760	9860	9860	9860	9860	140
416	20240111	144800	5024516360	9860	9860	9860	9830	207
417	20240111	144700	5022481460	9830	9860	9860	9830	343
418	20240111	144600	5019106250	9860	9850	9860	9840	103
419	20240111	144500	5018092680	9860	9870	9870	9860	1024
420	20240111	144400	5007995930	9870	9870	9870	9870	52
421	20240111	144300	5007482690	9840	9860	9870	9840	1002
422	20240111	144200	4997619160	9880	9870	9880	9870	21
423	20240111	144100	4997411880	9880	9870	9880	9850	235
424	20240111	144000	4995095270	9880	9870	9880	9870	555
425	20240111	143900	4989617400	9860	9870	9870	9860	108
426	20240111	143800	4988552410	9860	9870	9870	9860	101
427	20240111	143700	4987555890	9880	9870	9880	9870	26
428	20240111	143600	4987299040	9880	9880	9880	9870	163
429	20240111	143500	4985689620	9870	9870	9880	9870	7
430	20240111	143400	4985620520	9880	9870	9880	9870	110
431	20240111	143300	4984534720	9880	9870	9880	9870	41
432	20240111	143200	4984130040	9870	9870	9880	9870	250
433	20240111	143100	4981662490	9870	9870	9870	9870	1803
434	20240111	143000	4963866880	9860	9840	9860	9840	353
435	20240111	142900	4960386500	9860	9860	9860	9860	48
436	20240111	142800	4959913220	9860	9860	9860	9860	0
437	20240111	142700	4959913220	9860	9870	9870	9860	419
438	20240111	142600	4955781870	9870	9870	9870	9870	3
439	20240111	142500	4955752260	9860	9840	9860	9830	879
440	20240111	142400	4947099280	9840	9840	9840	9840	401
441	20240111	142300	4943153440	9840	9840	9860	9840	256
442	20240111	142200	4940630400	9840	9850	9850	9840	909
443	20240111	142100	4931683250	9850	9850	9850	9850	0
444	20240111	142000	4931683250	9850	9860	9860	9850	351
445	20240111	141900	4928225400	9860	9870	9870	9860	32
446	20240111	141800	4927909680	9870	9870	9870	9870	509
447	20240111	141700	4922885850	9860	9860	9860	9860	200
448	20240111	141600	4920913850	9860	9870	9870	9860	30
449	20240111	141500	4920618030	9870	9870	9870	9860	137
450	20240111	141400	4919266840	9870	9870	9870	9870	50
451	20240111	141300	4918773340	9870	9870	9870	9870	0
452	20240111	141200	4918773340	9870	9870	9870	9870	0
453	20240111	141100	4918773340	9870	9860	9870	9850	152
454	20240111	141000	4917275050	9870	9860	9870	9860	398
455	20240111	140900	4913350760	9860	9860	9860	9860	31
456	20240111	140800	4913045100	9850	9850	9850	9850	25
457	20240111	140700	4912798850	9840	9850	9850	9840	70
458	20240111	140600	4912109890	9860	9860	9860	9860	40
459	20240111	140500	4911715490	9860	9860	9860	9860	98
460	20240111	140400	4910749210	9860	9860	9860	9860	2
461	20240111	140300	4910729490	9860	9840	9860	9840	130
462	20240111	140200	4909450160	9840	9840	9840	9840	60
463	20240111	140100	4908859760	9840	9830	9840	9830	111
464	20240111	140000	4907768620	9840	9840	9840	9840	221
465	20240111	135900	4905593980	9840	9830	9840	9830	2
466	20240111	135800	4905574310	9840	9840	9840	9840	10
467	20240111	135700	4905475910	9840	9840	9840	9840	42
468	20240111	135600	4905062630	9840	9840	9840	9840	407
469	20240111	135500	4901057750	9840	9840	9840	9840	29
470	20240111	135400	4900772390	9850	9850	9850	9850	0
471	20240111	135300	4900772390	9850	9850	9850	9850	19
472	20240111	135200	4900585240	9850	9840	9850	9840	291
473	20240111	135100	4897721240	9850	9840	9850	9840	49
474	20240111	135000	4897238680	9850	9850	9850	9850	160
475	20240111	134900	4895662680	9850	9840	9850	9840	925
476	20240111	134800	4886551540	9850	9850	9850	9850	10
477	20240111	134700	4886453040	9850	9850	9850	9830	157
478	20240111	134600	4884908090	9850	9850	9850	9840	83
479	20240111	134500	4884091080	9850	9850	9850	9850	2
480	20240111	134400	4884071380	9840	9850	9850	9840	308
481	20240111	134300	4881039650	9850	9850	9850	9840	57
482	20240111	134200	4880478620	9850	9850	9850	9850	102
483	20240111	134100	4879473920	9850	9850	9850	9850	120
484	20240111	134000	4878291920	9870	9860	9870	9850	6
485	20240111	133900	4878232770	9850	9850	9850	9850	246
486	20240111	133800	4875809670	9850	9860	9860	9850	29
487	20240111	133700	4875523890	9860	9850	9870	9850	283
488	20240111	133600	4872735700	9860	9870	9870	9860	32
489	20240111	133500	4872420070	9870	9880	9880	9870	14
490	20240111	133400	4872281760	9880	9880	9880	9880	20
491	20240111	133300	4872084160	9880	9880	9880	9880	17
492	20240111	133200	4871916200	9880	9880	9880	9880	0
493	20240111	133100	4871916200	9880	9880	9880	9880	101
494	20240111	133000	4870918320	9880	9850	9880	9850	276
495	20240111	132900	4868199690	9850	9850	9850	9840	23
496	20240111	132800	4867973150	9850	9850	9850	9840	112
497	20240111	132700	4866869960	9850	9850	9850	9850	22
498	20240111	132600	4866653260	9860	9840	9860	9840	26
499	20240111	132500	4866397400	9880	9880	9880	9880	22
500	20240111	132400	4866180040	9880	9860	9880	9860	53
501	20240111	132300	4865657440	9860	9870	9870	9820	888
502	20240111	132200	4856935270	9830	9880	9880	9830	150
503	20240111	132100	4855460370	9890	9830	9890	9830	2
504	20240111	132000	4855440650	9890	9870	9890	9820	499
505	20240111	131900	4850533250	9890	9870	9900	9870	272
506	20240111	131800	4847846780	9840	9860	9870	9840	229
507	20240111	131700	4845592280	9860	9840	9860	9840	423
508	20240111	131600	4841421560	9840	9860	9860	9840	9
509	20240111	131500	4841332960	9860	9820	9860	9820	202
510	20240111	131400	4839349240	9860	9820	9860	9820	1461
511	20240111	131300	4824992060	9820	9850	9850	9820	3879
512	20240111	131200	4786850290	9850	9850	9860	9850	839
513	20240111	131100	4778583260	9860	9880	9880	9860	251
514	20240111	131000	4776107980	9880	9880	9900	9880	132
515	20240111	130900	4774803800	9900	9910	9910	9900	59
516	20240111	130800	4774219690	9910	9910	9910	9910	0
517	20240111	130700	4774219690	9910	9900	9910	9870	685
518	20240111	130600	4767437360	9890	9890	9890	9890	0
519	20240111	130500	4767437360	9890	9860	9890	9850	259
520	20240111	130400	4764881520	9860	9860	9880	9860	315
521	20240111	130300	4761775560	9860	9860	9860	9850	804
522	20240111	130200	4753854110	9860	9880	9880	9860	261
523	20240111	130100	4751280630	9860	9860	9860	9860	143
524	20240111	130000	4749870650	9860	9860	9870	9860	870
525	20240111	125900	4741288750	9870	9860	9870	9860	172
526	20240111	125800	4739592110	9860	9860	9860	9860	29
527	20240111	125700	4739306170	9890	9890	9890	9840	4961
528	20240111	125600	4690425960	9900	9920	9920	9890	231
529	20240111	125500	4688141240	9870	9920	9920	9870	1227
530	20240111	125400	4675990680	9920	9930	9930	9920	112
531	20240111	125300	4674879570	9930	9940	9940	9930	531
532	20240111	125200	4669606430	9940	9940	9940	9940	291
533	20240111	125100	4666713890	9950	9950	9950	9950	53
534	20240111	125000	4666186540	9940	9950	9950	9940	58
535	20240111	124900	4665609540	9950	9950	9950	9950	103
536	20240111	124800	4664584690	9960	9960	9960	9960	0
537	20240111	124700	4664584690	9960	9950	9970	9950	899
538	20240111	124600	4655630330	9960	9960	9960	9960	72
539	20240111	124500	4654913210	9960	9960	9960	9960	120
540	20240111	124400	4653718010	9970	9930	9970	9920	1291
541	20240111	124300	4640874470	9910	9920	9930	9910	660
542	20240111	124200	4634331370	9920	9920	9920	9920	23
543	20240111	124100	4634103210	9910	9920	9920	9910	194
544	20240111	124000	4632179030	9920	9920	9920	9920	325
545	20240111	123900	4628955030	9920	9940	9940	9920	70
546	20240111	123800	4628260430	9940	9950	9960	9940	1060
547	20240111	123700	4617713990	9950	9910	9950	9910	549
548	20240111	123600	4612262250	9910	9900	9910	9900	177
549	20240111	123500	4610508680	9910	9890	9910	9880	111
550	20240111	123400	4609411260	9890	9870	9900	9860	691
551	20240111	123300	4602574790	9870	9880	9880	9870	450
552	20240111	123200	4598130720	9880	9880	9880	9880	0
553	20240111	123100	4598130720	9880	9900	9900	9880	185
554	20240111	123000	4596300360	9900	9910	9910	9900	124
555	20240111	122900	4595072470	9910	9890	9910	9890	4
556	20240111	122800	4595032890	9890	9890	9900	9890	188
557	20240111	122700	4593173460	9910	9910	9910	9910	21
558	20240111	122600	4592965350	9910	9910	9910	9910	51
559	20240111	122500	4592459940	9920	9920	9920	9920	30
560	20240111	122400	4592162340	9920	9880	9920	9880	36
561	20240111	122300	4591806620	9880	9900	9900	9880	806
562	20240111	122200	4583832080	9900	9900	9900	9900	149
563	20240111	122100	4582356980	9900	9910	9910	9900	101
564	20240111	122000	4581356980	9900	9930	9930	9900	1960
565	20240111	121900	4561918180	9940	9940	9940	9940	205
566	20240111	121800	4559880480	9950	9960	9960	9940	376
567	20240111	121700	4556139500	9960	9940	9960	9940	986
568	20240111	121600	4546330830	9940	9950	9950	9930	279
569	20240111	121500	4543557300	9950	9950	9950	9940	1987
570	20240111	121400	4523788680	9940	9900	9940	9900	2070
571	20240111	121300	4503231640	9900	9910	9910	9900	202
572	20240111	121200	4501229830	9890	9900	9910	9890	577
573	20240111	121100	4495515760	9900	9900	9900	9900	44
574	20240111	121000	4495080160	9890	9860	9890	9860	691
575	20240111	120900	4488256370	9860	9860	9860	9860	0
576	20240111	120800	4488256370	9860	9860	9860	9860	155
577	20240111	120700	4486728070	9860	9870	9870	9860	573
578	20240111	120600	4481077750	9870	9860	9890	9860	111
579	20240111	120500	4479983150	9860	9860	9860	9860	0
580	20240111	120400	4479983150	9860	9860	9860	9860	1
581	20240111	120300	4479973290	9850	9850	9850	9850	263
582	20240111	120200	4477382740	9890	9850	9890	9850	2
583	20240111	120100	4477363000	9850	9850	9850	9850	0
584	20240111	120000	4477363000	9850	9890	9900	9850	120
585	20240111	115900	4476175990	9900	9900	9900	9900	0
586	20240111	115800	4476175990	9900	9890	9900	9890	264
587	20240111	115700	4473565020	9890	9890	9890	9890	0
588	20240111	115600	4473565020	9890	9850	9890	9850	137
589	20240111	115500	4472214490	9890	9890	9890	9890	100
590	20240111	115400	4471225490	9890	9890	9890	9890	0
591	20240111	115300	4471225490	9890	9890	9890	9890	5
592	20240111	115200	4471176040	9890	9830	9890	9830	6
593	20240111	115100	4471117000	9890	9890	9890	9880	828
594	20240111	115000	4462936000	9900	9840	9900	9840	3449
595	20240111	114900	4428895380	9830	9830	9830	9830	10
596	20240111	114800	4428797080	9830	9810	9830	9810	508
597	20240111	114700	4423813400	9810	9810	9810	9810	0
598	20240111	114600	4423813400	9810	9810	9810	9810	1
599	20240111	114500	4423803590	9820	9810	9820	9790	2404
600	20240111	114400	4400246250	9800	9810	9810	9800	1075
601	20240111	114300	4389700570	9810	9820	9820	9810	405
602	20240111	114200	4385725840	9820	9850	9850	9820	266
603	20240111	114100	4383113240	9850	9850	9860	9820	1773
604	20240111	114000	4365676950	9840	9840	9850	9840	121
605	20240111	113900	4364486260	9840	9850	9850	9840	18
606	20240111	113800	4364309010	9850	9850	9850	9850	10
607	20240111	113700	4364210510	9870	9870	9870	9840	581
608	20240111	113600	4358481050	9860	9860	9860	9860	50
609	20240111	113500	4357988050	9870	9870	9870	9870	0
610	20240111	113400	4357988050	9870	9870	9870	9870	11
611	20240111	113300	4357879480	9870	9880	9880	9870	484
612	20240111	113200	4353099430	9870	9870	9880	9870	78
613	20240111	113100	4352329070	9870	9870	9870	9870	35
614	20240111	113000	4351983620	9880	9890	9890	9880	13
615	20240111	112900	4351855160	9890	9900	9900	9890	353
616	20240111	112800	4348360690	9890	9890	9900	9890	452
617	20240111	112700	4343890400	9890	9870	9890	9870	531
618	20240111	112600	4338647070	9870	9870	9870	9870	1
619	20240111	112500	4338637200	9800	9840	9870	9800	1590
620	20240111	112400	4323034420	9850	9870	9870	9850	57
621	20240111	112300	4322472100	9860	9860	9860	9860	84
622	20240111	112200	4321643860	9860	9860	9860	9860	169
623	20240111	112100	4319977520	9850	9830	9850	9830	327
624	20240111	112000	4316762750	9830	9820	9830	9820	510
625	20240111	111900	4311754450	9820	9820	9820	9820	9
626	20240111	111800	4311666070	9850	9850	9850	9810	46
627	20240111	111700	4311213800	9860	9860	9860	9860	0
628	20240111	111600	4311213800	9860	9860	9860	9860	113
629	20240111	111500	4310099620	9860	9870	9870	9810	1014
630	20240111	111400	4300141760	9870	9870	9870	9870	5
631	20240111	111300	4300092410	9850	9870	9870	9850	52
632	20240111	111200	4299580190	9870	9870	9870	9870	156
633	20240111	111100	4298040470	9870	9840	9870	9840	636
634	20240111	111000	4291782200	9840	9860	9860	9840	287
635	20240111	110900	4288956250	9860	9870	9880	9860	109
636	20240111	110800	4287880490	9860	9860	9860	9860	1
637	20240111	110700	4287870630	9860	9840	9860	9840	632
638	20240111	110600	4281647040	9840	9860	9870	9800	5554
639	20240111	110500	4227173820	9820	9860	9860	9820	1644
640	20240111	110400	4211006560	9860	9860	9870	9850	586
641	20240111	110300	4205231470	9870	9880	9890	9870	346
642	20240111	110200	4201815820	9880	9890	9890	9880	14
643	20240111	110100	4201677380	9900	9860	9900	9860	89
644	20240111	110000	4200797880	9880	9900	9900	9860	1088
645	20240111	105900	4190057720	9880	9910	9920	9880	1691
646	20240111	105800	4173316790	9930	9930	9930	9930	20
647	20240111	105700	4173118190	9910	9920	9940	9910	457
648	20240111	105600	4168586520	9920	9930	9950	9920	805
649	20240111	105500	4160596350	9930	9940	9940	9930	365
650	20240111	105400	4156969620	9940	9940	9960	9930	497
651	20240111	105300	4152029070	9950	9960	9960	9940	1056
652	20240111	105200	4141516690	9960	9970	9970	9960	176
653	20240111	105100	4139763610	9970	9970	9970	9970	247
654	20240111	105000	4137301020	9970	9960	9980	9960	494
655	20240111	104900	4132379270	9960	9980	9980	9950	2278
656	20240111	104800	4109674240	9990	10000	10010	9990	4182
657	20240111	104700	4067837410	10000	9970	10000	9960	2157
658	20240111	104600	4046307770	9970	9970	9980	9960	1813
659	20240111	104500	4028231540	9970	9960	9970	9940	717
660	20240111	104400	4021099120	9960	9960	9960	9960	449
661	20240111	104300	4016627080	9960	9930	9960	9930	160
662	20240111	104200	4015035790	9930	9950	9950	9930	1149
663	20240111	104100	4003605650	9960	9940	9960	9930	417
664	20240111	104000	3999458290	9920	9920	9920	9920	183
665	20240111	103900	3997642930	9920	9950	9950	9920	224
666	20240111	103800	3995420710	9900	9940	9950	9900	1520
667	20240111	103700	3980339080	9940	9980	9980	9940	1674
668	20240111	103600	3963657430	9990	9990	10000	9960	2375
669	20240111	103500	3939956110	9990	9970	9990	9970	1573
670	20240111	103400	3924268020	9960	9940	10000	9940	3769
671	20240111	103300	3886655190	9940	9970	10050	9940	15174
672	20240111	103200	3734993710	9970	9890	9970	9890	6065
673	20240111	103100	3674811480	9890	9890	9890	9870	1048
674	20240111	103000	3664451910	9890	9860	9890	9860	1960
675	20240111	102900	3645081260	9850	9840	9850	9830	1137
676	20240111	102800	3633889640	9830	9830	9840	9830	757
677	20240111	102700	3626448320	9850	9830	9850	9830	2
678	20240111	102600	3626428640	9830	9820	9830	9820	400
679	20240111	102500	3622499240	9820	9820	9820	9820	500
680	20240111	102400	3617589240	9820	9840	9840	9820	435
681	20240111	102300	3613310110	9840	9840	9840	9840	25
682	20240111	102200	3613064110	9840	9840	9850	9840	33
683	20240111	102100	3612739270	9830	9830	9830	9830	191
684	20240111	102000	3610861740	9830	9830	9830	9830	9
685	20240111	101900	3610773270	9840	9840	9840	9810	672
686	20240111	101800	3604171620	9840	9840	9840	9840	100
687	20240111	101700	3603187620	9840	9850	9850	9840	277
688	20240111	101600	3600461830	9840	9850	9850	9840	406
689	20240111	101500	3596464780	9850	9850	9850	9850	32
690	20240111	101400	3596149580	9850	9840	9850	9840	588
691	20240111	101300	3590360880	9840	9840	9840	9840	114
692	20240111	101200	3589239120	9840	9820	9840	9820	689
693	20240111	101100	3582468210	9820	9820	9820	9820	34
694	20240111	101000	3582134330	9830	9830	9830	9830	5
695	20240111	100900	3582085180	9800	9810	9830	9800	312
696	20240111	100800	3579025490	9810	9840	9840	9810	260
697	20240111	100700	3576472550	9810	9840	9840	9810	147
698	20240111	100600	3575030450	9800	9810	9810	9800	81
699	20240111	100500	3574236150	9800	9840	9840	9800	107
700	20240111	100400	3573186950	9840	9820	9840	9800	101
701	20240111	100300	3572196350	9840	9840	9840	9840	20
702	20240111	100200	3571999550	9840	9840	9850	9830	766
703	20240111	100100	3564455830	9840	9790	9840	9790	3473
704	20240111	100000	3530363590	9780	9800	9800	9780	482
705	20240111	095900	3525644420	9800	9770	9800	9770	199
706	20240111	095800	3523699030	9770	9780	9780	9770	401
707	20240111	095700	3519780810	9800	9800	9800	9800	403
708	20240111	095600	3515831410	9780	9770	9780	9770	295
709	20240111	095500	3512947860	9780	9800	9800	9770	1578
710	20240111	095400	3497518520	9790	9790	9790	9790	22
711	20240111	095300	3497303140	9790	9790	9790	9780	360
712	20240111	095200	3493779280	9780	9780	9780	9780	29
713	20240111	095100	3493495660	9770	9800	9800	9770	1517
714	20240111	095000	3478654740	9800	9810	9810	9800	519
715	20240111	094900	3473564460	9820	9820	9820	9810	312
716	20240111	094800	3470503620	9820	9810	9820	9780	285
717	20240111	094700	3467708780	9810	9820	9820	9810	433
718	20240111	094600	3463460950	9810	9810	9810	9810	298
719	20240111	094500	3460537570	9810	9770	9810	9760	659
720	20240111	094400	3454079590	9760	9800	9810	9760	2511
721	20240111	094300	3429543260	9800	9790	9800	9790	279
722	20240111	094200	3426811650	9800	9780	9820	9780	134
723	20240111	094100	3425499690	9780	9770	9820	9770	1303
724	20240111	094000	3412768760	9760	9830	9830	9760	5550
725	20240111	093900	3358475290	9830	9850	9850	9820	834
726	20240111	093800	3350282310	9840	9840	9850	9820	432
727	20240111	093700	3346031750	9820	9820	9840	9820	148
728	20240111	093600	3344577150	9820	9800	9820	9800	466
729	20240111	093500	3340002550	9810	9830	9850	9810	476
730	20240111	093400	3335329730	9810	9820	9860	9810	1414
731	20240111	093300	3321441980	9810	9780	9810	9780	334
732	20240111	093200	3318170870	9780	9780	9810	9770	2350
733	20240111	093100	3295206560	9770	9780	9810	9770	1654
734	20240111	093000	3279038810	9770	9780	9800	9770	1318
735	20240111	092900	3266151270	9780	9760	9790	9760	855
736	20240111	092800	3257792630	9780	9790	9790	9760	2666
737	20240111	092700	3231757720	9790	9790	9790	9740	4302
738	20240111	092600	3189784470	9770	9810	9820	9770	11105
739	20240111	092500	3081069050	9820	9860	9900	9790	6366
740	20240111	092400	3018613090	9860	9890	9910	9850	4444
741	20240111	092300	2974740180	9900	9870	9910	9870	1481
742	20240111	092200	2960100900	9870	9900	9960	9870	13425
743	20240111	092100	2827086780	9890	9850	9930	9850	5056
744	20240111	092000	2777011250	9850	9840	9900	9800	10302
745	20240111	091900	2675797520	9870	9830	9920	9710	31601
746	20240111	091800	2365032050	9870	10080	10180	9810	46853
747	20240111	091700	1895282950	10080	10080	10110	10050	10180
748	20240111	091600	1792682750	10080	10100	10100	10070	4380
749	20240111	091500	1748480900	10100	10060	10100	10020	7343
750	20240111	091400	1674591430	10060	10080	10100	10050	10939
751	20240111	091300	1564435970	10080	10030	10090	10010	5604
752	20240111	091200	1508067960	10030	10060	10060	9990	5830
753	20240111	091100	1449639490	10060	10120	10130	10010	11648
754	20240111	091000	1332266840	10120	10090	10140	10010	15137
755	20240111	090900	1179529980	10100	9960	10140	9960	39206
756	20240111	090800	784947650	9940	10000	10010	9930	4315
757	20240111	090700	741846670	10010	9920	10040	9920	13728
758	20240111	090600	604667720	9920	9980	10020	9910	8546
759	20240111	090500	519416240	9980	9860	10050	9850	34813
760	20240111	090400	172623470	9860	9700	9900	9700	10218
761	20240111	090300	72232850	9700	9680	9700	9660	517
762	20240111	090200	67228010	9640	9670	9670	9640	793
763	20240111	090100	59579770	9630	9740	9740	9630	2566
764	20240111	090000	34820880	9740	9780	9780	9640	3559