KissMeData/378340/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	212600	6302609330	18610	18610	18610	18610	15150
3	20240117	212500	6302609330	18610	18610	18610	18610	0
4	20240117	212400	6302609330	18610	18610	18610	18610	0
5	20240117	212300	6302609330	18610	18610	18610	18610	0
6	20240117	212200	6302609330	18610	18610	18610	18610	0
7	20240117	212100	6302609330	18610	18610	18610	18610	0
8	20240117	212000	6302609330	18610	18610	18610	18610	0
9	20240117	211900	6302609330	18610	18610	18610	18610	0
10	20240117	211800	6302609330	18610	18610	18610	18610	0
11	20240117	211700	6302609330	18610	18610	18610	18610	0
12	20240117	211600	6302609330	18610	18610	18610	18610	0
13	20240117	211500	6302609330	18610	18610	18610	18610	0
14	20240117	211400	6302609330	18610	18610	18610	18610	0
15	20240117	211300	6302609330	18610	18610	18610	18610	0
16	20240117	211200	6302609330	18610	18610	18610	18610	0
17	20240117	211100	6302609330	18610	18610	18610	18610	0
18	20240117	211000	6302609330	18610	18610	18610	18610	0
19	20240117	210900	6302609330	18610	18610	18610	18610	0
20	20240117	210800	6302609330	18610	18610	18610	18610	0
21	20240117	210700	6302609330	18610	18610	18610	18610	0
22	20240117	210600	6302609330	18610	18610	18610	18610	0
23	20240117	210500	6302609330	18610	18610	18610	18610	0
24	20240117	210400	6302609330	18610	18610	18610	18610	0
25	20240117	210300	6302609330	18610	18610	18610	18610	0
26	20240117	210200	6302609330	18610	18610	18610	18610	0
27	20240117	210100	6302609330	18610	18610	18610	18610	0
28	20240117	210000	6302609330	18610	18610	18610	18610	0
29	20240117	205900	6302609330	18610	18610	18610	18610	0
30	20240117	205800	6302609330	18610	18610	18610	18610	0
31	20240117	205700	6302609330	18610	18610	18610	18610	0
32	20240117	205600	6302609330	18610	18610	18610	18610	15150
33	20240117	205500	6302609330	18610	18610	18610	18610	0
34	20240117	205400	6302609330	18610	18610	18610	18610	0
35	20240117	205300	6302609330	18610	18610	18610	18610	0
36	20240117	205200	6302609330	18610	18610	18610	18610	0
37	20240117	205100	6302609330	18610	18610	18610	18610	0
38	20240117	205000	6302609330	18610	18610	18610	18610	0
39	20240117	204900	6302609330	18610	18610	18610	18610	0
40	20240117	204800	6302609330	18610	18610	18610	18610	0
41	20240117	204700	6302609330	18610	18610	18610	18610	0
42	20240117	204600	6302609330	18610	18610	18610	18610	0
43	20240117	204500	6302609330	18610	18610	18610	18610	0
44	20240117	204400	6302609330	18610	18610	18610	18610	0
45	20240117	204300	6302609330	18610	18610	18610	18610	0
46	20240117	204200	6302609330	18610	18610	18610	18610	0
47	20240117	204100	6302609330	18610	18610	18610	18610	0
48	20240117	204000	6302609330	18610	18610	18610	18610	0
49	20240117	203900	6302609330	18610	18610	18610	18610	0
50	20240117	203800	6302609330	18610	18610	18610	18610	0
51	20240117	203700	6302609330	18610	18610	18610	18610	0
52	20240117	203600	6302609330	18610	18610	18610	18610	0
53	20240117	203500	6302609330	18610	18610	18610	18610	0
54	20240117	203400	6302609330	18610	18610	18610	18610	0
55	20240117	203300	6302609330	18610	18610	18610	18610	0
56	20240117	203200	6302609330	18610	18610	18610	18610	0
57	20240117	203100	6302609330	18610	18610	18610	18610	0
58	20240117	203000	6302609330	18610	18610	18610	18610	0
59	20240117	202900	6302609330	18610	18610	18610	18610	0
60	20240117	202800	6302609330	18610	18610	18610	18610	0
61	20240117	202700	6302609330	18610	18610	18610	18610	0
62	20240117	202600	6302609330	18610	18610	18610	18610	15150
63	20240117	202500	6302609330	18610	18610	18610	18610	0
64	20240117	202400	6302609330	18610	18610	18610	18610	0
65	20240117	202300	6302609330	18610	18610	18610	18610	0
66	20240117	202200	6302609330	18610	18610	18610	18610	0
67	20240117	202100	6302609330	18610	18610	18610	18610	0
68	20240117	202000	6302609330	18610	18610	18610	18610	0
69	20240117	201900	6302609330	18610	18610	18610	18610	0
70	20240117	201800	6302609330	18610	18610	18610	18610	0
71	20240117	201700	6302609330	18610	18610	18610	18610	0
72	20240117	201600	6302609330	18610	18610	18610	18610	0
73	20240117	201500	6302609330	18610	18610	18610	18610	0
74	20240117	201400	6302609330	18610	18610	18610	18610	0
75	20240117	201300	6302609330	18610	18610	18610	18610	0
76	20240117	201200	6302609330	18610	18610	18610	18610	0
77	20240117	201100	6302609330	18610	18610	18610	18610	0
78	20240117	201000	6302609330	18610	18610	18610	18610	0
79	20240117	200900	6302609330	18610	18610	18610	18610	0
80	20240117	200800	6302609330	18610	18610	18610	18610	0
81	20240117	200700	6302609330	18610	18610	18610	18610	0
82	20240117	200600	6302609330	18610	18610	18610	18610	0
83	20240117	200500	6302609330	18610	18610	18610	18610	0
84	20240117	200400	6302609330	18610	18610	18610	18610	0
85	20240117	200300	6302609330	18610	18610	18610	18610	0
86	20240117	200200	6302609330	18610	18610	18610	18610	0
87	20240117	200100	6302609330	18610	18610	18610	18610	0
88	20240117	200000	6302609330	18610	18610	18610	18610	0
89	20240117	195900	6302609330	18610	18610	18610	18610	0
90	20240117	195800	6302609330	18610	18610	18610	18610	0
91	20240117	195700	6302609330	18610	18610	18610	18610	0
92	20240117	195600	6302609330	18610	18610	18610	18610	15150
93	20240117	195500	6302609330	18610	18610	18610	18610	0
94	20240117	195400	6302609330	18610	18610	18610	18610	0
95	20240117	195300	6302609330	18610	18610	18610	18610	0
96	20240117	195200	6302609330	18610	18610	18610	18610	0
97	20240117	195100	6302609330	18610	18610	18610	18610	0
98	20240117	195000	6302609330	18610	18610	18610	18610	0
99	20240117	194900	6302609330	18610	18610	18610	18610	0
100	20240117	194800	6302609330	18610	18610	18610	18610	0
101	20240117	194700	6302609330	18610	18610	18610	18610	0
102	20240117	194600	6302609330	18610	18610	18610	18610	0
103	20240117	194500	6302609330	18610	18610	18610	18610	0
104	20240117	194400	6302609330	18610	18610	18610	18610	0
105	20240117	194300	6302609330	18610	18610	18610	18610	0
106	20240117	194200	6302609330	18610	18610	18610	18610	0
107	20240117	194100	6302609330	18610	18610	18610	18610	0
108	20240117	194000	6302609330	18610	18610	18610	18610	0
109	20240117	193900	6302609330	18610	18610	18610	18610	0
110	20240117	193800	6302609330	18610	18610	18610	18610	0
111	20240117	193700	6302609330	18610	18610	18610	18610	0
112	20240117	193600	6302609330	18610	18610	18610	18610	0
113	20240117	193500	6302609330	18610	18610	18610	18610	0
114	20240117	193400	6302609330	18610	18610	18610	18610	0
115	20240117	193300	6302609330	18610	18610	18610	18610	0
116	20240117	193200	6302609330	18610	18610	18610	18610	0
117	20240117	193100	6302609330	18610	18610	18610	18610	0
118	20240117	193000	6302609330	18610	18610	18610	18610	0
119	20240117	192900	6302609330	18610	18610	18610	18610	0
120	20240117	192800	6302609330	18610	18610	18610	18610	0
121	20240117	192700	6302609330	18610	18610	18610	18610	0
122	20240117	192600	6302609330	18610	18610	18610	18610	15150
123	20240117	192500	6302609330	18610	18610	18610	18610	0
124	20240117	192400	6302609330	18610	18610	18610	18610	0
125	20240117	192300	6302609330	18610	18610	18610	18610	0
126	20240117	192200	6302609330	18610	18610	18610	18610	0
127	20240117	192100	6302609330	18610	18610	18610	18610	0
128	20240117	192000	6302609330	18610	18610	18610	18610	0
129	20240117	191900	6302609330	18610	18610	18610	18610	0
130	20240117	191800	6302609330	18610	18610	18610	18610	0
131	20240117	191700	6302609330	18610	18610	18610	18610	0
132	20240117	191600	6302609330	18610	18610	18610	18610	0
133	20240117	191500	6302609330	18610	18610	18610	18610	0
134	20240117	191400	6302609330	18610	18610	18610	18610	0
135	20240117	191300	6302609330	18610	18610	18610	18610	0
136	20240117	191200	6302609330	18610	18610	18610	18610	0
137	20240117	191100	6302609330	18610	18610	18610	18610	0
138	20240117	191000	6302609330	18610	18610	18610	18610	0
139	20240117	190900	6302609330	18610	18610	18610	18610	0
140	20240117	190800	6302609330	18610	18610	18610	18610	0
141	20240117	190700	6302609330	18610	18610	18610	18610	0
142	20240117	190600	6302609330	18610	18610	18610	18610	0
143	20240117	190500	6302609330	18610	18610	18610	18610	0
144	20240117	190400	6302609330	18610	18610	18610	18610	0
145	20240117	190300	6302609330	18610	18610	18610	18610	0
146	20240117	190200	6302609330	18610	18610	18610	18610	0
147	20240117	190100	6302609330	18610	18610	18610	18610	0
148	20240117	190000	6302609330	18610	18610	18610	18610	0
149	20240117	185900	6302609330	18610	18610	18610	18610	0
150	20240117	185800	6302609330	18610	18610	18610	18610	0
151	20240117	185700	6302609330	18610	18610	18610	18610	0
152	20240117	185600	6302609330	18610	18610	18610	18610	15150
153	20240117	185500	6302609330	18610	18610	18610	18610	0
154	20240117	185400	6302609330	18610	18610	18610	18610	0
155	20240117	185300	6302609330	18610	18610	18610	18610	0
156	20240117	185200	6302609330	18610	18610	18610	18610	0
157	20240117	185100	6302609330	18610	18610	18610	18610	0
158	20240117	185000	6302609330	18610	18610	18610	18610	0
159	20240117	184900	6302609330	18610	18610	18610	18610	0
160	20240117	184800	6302609330	18610	18610	18610	18610	0
161	20240117	184700	6302609330	18610	18610	18610	18610	0
162	20240117	184600	6302609330	18610	18610	18610	18610	0
163	20240117	184500	6302609330	18610	18610	18610	18610	0
164	20240117	184400	6302609330	18610	18610	18610	18610	0
165	20240117	184300	6302609330	18610	18610	18610	18610	0
166	20240117	184200	6302609330	18610	18610	18610	18610	0
167	20240117	184100	6302609330	18610	18610	18610	18610	0
168	20240117	184000	6302609330	18610	18610	18610	18610	0
169	20240117	183900	6302609330	18610	18610	18610	18610	0
170	20240117	183800	6302609330	18610	18610	18610	18610	0
171	20240117	183700	6302609330	18610	18610	18610	18610	0
172	20240117	183600	6302609330	18610	18610	18610	18610	0
173	20240117	183500	6302609330	18610	18610	18610	18610	0
174	20240117	183400	6302609330	18610	18610	18610	18610	0
175	20240117	183300	6302609330	18610	18610	18610	18610	0
176	20240117	183200	6302609330	18610	18610	18610	18610	0
177	20240117	183100	6302609330	18610	18610	18610	18610	0
178	20240117	183000	6302609330	18610	18610	18610	18610	0
179	20240117	182900	6302609330	18610	18610	18610	18610	0
180	20240117	182800	6302609330	18610	18610	18610	18610	0
181	20240117	182700	6302609330	18610	18610	18610	18610	0
182	20240117	182600	6302609330	18610	18610	18610	18610	15150
183	20240117	182500	6302609330	18610	18610	18610	18610	0
184	20240117	182400	6302609330	18610	18610	18610	18610	0
185	20240117	182300	6302609330	18610	18610	18610	18610	0
186	20240117	182200	6302609330	18610	18610	18610	18610	0
187	20240117	182100	6302609330	18610	18610	18610	18610	0
188	20240117	182000	6302609330	18610	18610	18610	18610	0
189	20240117	181900	6302609330	18610	18610	18610	18610	0
190	20240117	181800	6302609330	18610	18610	18610	18610	0
191	20240117	181700	6302609330	18610	18610	18610	18610	0
192	20240117	181600	6302609330	18610	18610	18610	18610	0
193	20240117	181500	6302609330	18610	18610	18610	18610	0
194	20240117	181400	6302609330	18610	18610	18610	18610	0
195	20240117	181300	6302609330	18610	18610	18610	18610	0
196	20240117	181200	6302609330	18610	18610	18610	18610	0
197	20240117	181100	6302609330	18610	18610	18610	18610	0
198	20240117	181000	6302609330	18610	18610	18610	18610	0
199	20240117	180900	6302609330	18610	18610	18610	18610	0
200	20240117	180800	6302609330	18610	18610	18610	18610	0
201	20240117	180700	6302609330	18610	18610	18610	18610	0
202	20240117	180600	6302609330	18610	18610	18610	18610	0
203	20240117	180500	6302609330	18610	18610	18610	18610	0
204	20240117	180400	6302609330	18610	18610	18610	18610	0
205	20240117	180300	6302609330	18610	18610	18610	18610	0
206	20240117	180200	6302609330	18610	18610	18610	18610	0
207	20240117	180100	6302609330	18610	18610	18610	18610	0
208	20240117	180000	6302609330	18610	18610	18610	18610	0
209	20240117	175900	6302609330	18610	18610	18610	18610	0
210	20240117	175800	6302609330	18610	18610	18610	18610	0
211	20240117	175700	6302609330	18610	18610	18610	18610	0
212	20240117	175600	6302609330	18610	18610	18610	18610	15150
213	20240117	175500	6302609330	18610	18610	18610	18610	0
214	20240117	175400	6302609330	18610	18610	18610	18610	0
215	20240117	175300	6302609330	18610	18610	18610	18610	0
216	20240117	175200	6302609330	18610	18610	18610	18610	0
217	20240117	175100	6302609330	18610	18610	18610	18610	0
218	20240117	175000	6302609330	18610	18610	18610	18610	0
219	20240117	174900	6302609330	18610	18610	18610	18610	0
220	20240117	174800	6302609330	18610	18610	18610	18610	0
221	20240117	174700	6302609330	18610	18610	18610	18610	0
222	20240117	174600	6302609330	18610	18610	18610	18610	0
223	20240117	174500	6302609330	18610	18610	18610	18610	0
224	20240117	174400	6302609330	18610	18610	18610	18610	0
225	20240117	174300	6302609330	18610	18610	18610	18610	0
226	20240117	174200	6302609330	18610	18610	18610	18610	0
227	20240117	174100	6302609330	18610	18610	18610	18610	0
228	20240117	174000	6302609330	18610	18610	18610	18610	0
229	20240117	173900	6302609330	18610	18610	18610	18610	0
230	20240117	173800	6302609330	18610	18610	18610	18610	0
231	20240117	173700	6302609330	18610	18610	18610	18610	0
232	20240117	173600	6302609330	18610	18610	18610	18610	0
233	20240117	173500	6302609330	18610	18610	18610	18610	0
234	20240117	173400	6302609330	18610	18610	18610	18610	0
235	20240117	173300	6302609330	18610	18610	18610	18610	0
236	20240117	173200	6302609330	18610	18610	18610	18610	0
237	20240117	173100	6302609330	18610	18610	18610	18610	0
238	20240117	173000	6302609330	18610	18610	18610	18610	0
239	20240117	172900	6302609330	18610	18610	18610	18610	0
240	20240117	172800	6302609330	18610	18610	18610	18610	0
241	20240117	172700	6302609330	18610	18610	18610	18610	0
242	20240117	172600	6302609330	18610	18610	18610	18610	15150
243	20240117	172500	6302609330	18610	18610	18610	18610	0
244	20240117	172400	6302609330	18610	18610	18610	18610	0
245	20240117	172300	6302609330	18610	18610	18610	18610	0
246	20240117	172200	6302609330	18610	18610	18610	18610	0
247	20240117	172100	6302609330	18610	18610	18610	18610	0
248	20240117	172000	6302609330	18610	18610	18610	18610	0
249	20240117	171900	6302609330	18610	18610	18610	18610	0
250	20240117	171800	6302609330	18610	18610	18610	18610	0
251	20240117	171700	6302609330	18610	18610	18610	18610	0
252	20240117	171600	6302609330	18610	18610	18610	18610	0
253	20240117	171500	6302609330	18610	18610	18610	18610	0
254	20240117	171400	6302609330	18610	18610	18610	18610	0
255	20240117	171300	6302609330	18610	18610	18610	18610	0
256	20240117	171200	6302609330	18610	18610	18610	18610	0
257	20240117	171100	6302609330	18610	18610	18610	18610	0
258	20240117	171000	6302609330	18610	18610	18610	18610	0
259	20240117	170900	6302609330	18610	18610	18610	18610	0
260	20240117	170800	6302609330	18610	18610	18610	18610	0
261	20240117	170700	6302609330	18610	18610	18610	18610	0
262	20240117	170600	6302609330	18610	18610	18610	18610	0
263	20240117	170500	6302609330	18610	18610	18610	18610	0
264	20240117	170400	6302609330	18610	18610	18610	18610	0
265	20240117	170300	6302609330	18610	18610	18610	18610	0
266	20240117	170200	6302609330	18610	18610	18610	18610	0
267	20240117	170100	6302609330	18610	18610	18610	18610	0
268	20240117	170000	6302609330	18610	18610	18610	18610	0
269	20240117	165900	6302609330	18610	18610	18610	18610	0
270	20240117	165800	6302609330	18610	18610	18610	18610	0
271	20240117	165700	6302609330	18610	18610	18610	18610	0
272	20240117	165600	6302609330	18610	18610	18610	18610	15150
273	20240117	165500	6302609330	18610	18610	18610	18610	0
274	20240117	165400	6302609330	18610	18610	18610	18610	0
275	20240117	165300	6302609330	18610	18610	18610	18610	0
276	20240117	165200	6302609330	18610	18610	18610	18610	0
277	20240117	165100	6302609330	18610	18610	18610	18610	0
278	20240117	165000	6302609330	18610	18610	18610	18610	0
279	20240117	164900	6302609330	18610	18610	18610	18610	0
280	20240117	164800	6302609330	18610	18610	18610	18610	0
281	20240117	164700	6302609330	18610	18610	18610	18610	0
282	20240117	164600	6302609330	18610	18610	18610	18610	0
283	20240117	164500	6302609330	18610	18610	18610	18610	0
284	20240117	164400	6302609330	18610	18610	18610	18610	0
285	20240117	164300	6302609330	18610	18610	18610	18610	0
286	20240117	164200	6302609330	18610	18610	18610	18610	0
287	20240117	164100	6302609330	18610	18610	18610	18610	0
288	20240117	164000	6302609330	18610	18610	18610	18610	0
289	20240117	163900	6302609330	18610	18610	18610	18610	0
290	20240117	163800	6302609330	18610	18610	18610	18610	0
291	20240117	163700	6302609330	18610	18610	18610	18610	0
292	20240117	163600	6302609330	18610	18610	18610	18610	0
293	20240117	163500	6302609330	18610	18610	18610	18610	0
294	20240117	163400	6302609330	18610	18610	18610	18610	0
295	20240117	163300	6302609330	18610	18610	18610	18610	0
296	20240117	163200	6302609330	18610	18610	18610	18610	0
297	20240117	163100	6302609330	18610	18610	18610	18610	0
298	20240117	163000	6302609330	18610	18610	18610	18610	0
299	20240117	162900	6302609330	18610	18610	18610	18610	0
300	20240117	162800	6302609330	18610	18610	18610	18610	0
301	20240117	162700	6302609330	18610	18610	18610	18610	0
302	20240117	162600	6302609330	18610	18610	18610	18610	15150
303	20240117	162500	6302609330	18610	18610	18610	18610	0
304	20240117	162400	6302609330	18610	18610	18610	18610	0
305	20240117	162300	6302609330	18610	18610	18610	18610	0
306	20240117	162200	6302609330	18610	18610	18610	18610	0
307	20240117	162100	6302609330	18610	18610	18610	18610	0
308	20240117	162000	6302609330	18610	18610	18610	18610	0
309	20240117	161900	6302609330	18610	18610	18610	18610	0
310	20240117	161800	6302609330	18610	18610	18610	18610	0
311	20240117	161700	6302609330	18610	18610	18610	18610	0
312	20240117	161600	6302609330	18610	18610	18610	18610	0
313	20240117	161500	6302609330	18610	18610	18610	18610	0
314	20240117	161400	6302609330	18610	18610	18610	18610	0
315	20240117	161300	6302609330	18610	18610	18610	18610	0
316	20240117	161200	6302609330	18610	18610	18610	18610	0
317	20240117	161100	6302609330	18610	18610	18610	18610	0
318	20240117	161000	6302609330	18610	18610	18610	18610	0
319	20240117	160900	6302609330	18610	18610	18610	18610	0
320	20240117	160800	6302609330	18610	18610	18610	18610	0
321	20240117	160700	6302609330	18610	18610	18610	18610	0
322	20240117	160600	6302609330	18610	18610	18610	18610	0
323	20240117	160500	6302609330	18610	18610	18610	18610	0
324	20240117	160400	6302609330	18610	18610	18610	18610	0
325	20240117	160300	6302609330	18610	18610	18610	18610	0
326	20240117	160200	6302609330	18610	18610	18610	18610	0
327	20240117	160100	6302609330	18610	18610	18610	18610	0
328	20240117	160000	6302609330	18610	18610	18610	18610	0
329	20240117	155900	6302609330	18610	18610	18610	18610	0
330	20240117	155800	6302609330	18610	18610	18610	18610	0
331	20240117	155700	6302609330	18610	18610	18610	18610	0
332	20240117	155600	6302609330	18610	18610	18610	18610	15150
333	20240117	155500	6302609330	18610	18610	18610	18610	0
334	20240117	155400	6302609330	18610	18610	18610	18610	0
335	20240117	155300	6302609330	18610	18610	18610	18610	0
336	20240117	155200	6302609330	18610	18610	18610	18610	0
337	20240117	155100	6302609330	18610	18610	18610	18610	0
338	20240117	155000	6302609330	18610	18610	18610	18610	0
339	20240117	154900	6302609330	18610	18610	18610	18610	0
340	20240117	154800	6302609330	18610	18610	18610	18610	0
341	20240117	154700	6302609330	18610	18610	18610	18610	0
342	20240117	154600	6302609330	18610	18610	18610	18610	0
343	20240117	154500	6302609330	18610	18610	18610	18610	0
344	20240117	154400	6302609330	18610	18610	18610	18610	0
345	20240117	154300	6302609330	18610	18610	18610	18610	0
346	20240117	154200	6302609330	18610	18610	18610	18610	0
347	20240117	154100	6302609330	18610	18610	18610	18610	0
348	20240117	154000	6302609330	18610	18610	18610	18610	0
349	20240117	153900	6302609330	18610	18610	18610	18610	0
350	20240117	153800	6302609330	18610	18610	18610	18610	0
351	20240117	153700	6302609330	18610	18610	18610	18610	0
352	20240117	153600	6302609330	18610	18610	18610	18610	0
353	20240117	153500	6302609330	18610	18610	18610	18610	0
354	20240117	153400	6302609330	18610	18610	18610	18610	0
355	20240117	153300	6302609330	18610	18610	18610	18610	0
356	20240117	153200	6302609330	18610	18610	18610	18610	0
357	20240117	153100	6302609330	18610	18610	18610	18610	0
358	20240117	153000	6302609330	18610	18610	18610	18610	15150
359	20240117	152900	6020667830	18660	18660	18660	18660	0
360	20240117	152800	6020667830	18660	18660	18660	18660	0
361	20240117	152700	6020667830	18660	18660	18660	18660	0
362	20240117	152600	6020667830	18660	18660	18660	18660	0
363	20240117	152500	6020667830	18660	18660	18660	18660	0
364	20240117	152400	6020667830	18660	18660	18660	18660	0
365	20240117	152300	6020667830	18660	18660	18660	18660	0
366	20240117	152200	6020667830	18660	18660	18660	18660	0
367	20240117	152100	6020667830	18660	18660	18660	18660	0
368	20240117	152000	6020667830	18660	18660	18660	18660	0
369	20240117	151900	6020667830	18660	18660	18690	18650	3524
370	20240117	151800	5954907090	18660	18700	18700	18650	2382
371	20240117	151700	5910448020	18710	18690	18710	18660	1992
372	20240117	151600	5873231010	18690	18650	18700	18650	257
373	20240117	151500	5868426340	18670	18700	18720	18640	1457
374	20240117	151400	5841222870	18710	18650	18710	18640	1980
375	20240117	151300	5804265060	18650	18660	18660	18640	1854
376	20240117	151200	5769691310	18660	18680	18680	18660	1272
377	20240117	151100	5745950220	18670	18690	18720	18670	1729
378	20240117	151000	5713649240	18680	18680	18690	18680	489
379	20240117	150900	5704512530	18680	18690	18690	18680	618
380	20240117	150800	5692962130	18700	18700	18700	18690	355
381	20240117	150700	5686324570	18690	18700	18700	18690	456
382	20240117	150600	5677801660	18700	18700	18710	18700	1681
383	20240117	150500	5646361760	18700	18700	18710	18700	552
384	20240117	150400	5636039260	18710	18730	18730	18710	1974
385	20240117	150300	5599090870	18730	18730	18750	18730	656
386	20240117	150200	5586797670	18730	18690	18730	18670	520
387	20240117	150100	5577076590	18690	18680	18690	18660	1201
388	20240117	150000	5554645140	18690	18680	18690	18670	936
389	20240117	145900	5537161280	18680	18690	18690	18680	748
390	20240117	145800	5523185950	18700	18700	18700	18690	584
391	20240117	145700	5512268630	18690	18700	18700	18690	319
392	20240117	145600	5506304540	18700	18700	18730	18690	118
393	20240117	145500	5504097890	18700	18680	18700	18680	186
394	20240117	145400	5500621320	18690	18660	18690	18650	122
395	20240117	145300	5498344710	18650	18650	18650	18640	985
396	20240117	145200	5479976030	18640	18640	18700	18640	99
397	20240117	145100	5478130320	18630	18690	18700	18630	4276
398	20240117	145000	5398412860	18700	18700	18710	18700	1717
399	20240117	144900	5366298900	18700	18780	18780	18700	6552
400	20240117	144800	5243525620	18780	18790	18790	18770	1219
401	20240117	144700	5220632770	18790	18790	18790	18790	208
402	20240117	144600	5216724450	18800	18790	18810	18790	238
403	20240117	144500	5212250280	18790	18800	18800	18790	1494
404	20240117	144400	5184177820	18800	18810	18810	18790	2302
405	20240117	144300	5140890480	18810	18820	18820	18810	152
406	20240117	144200	5138031100	18820	18820	18820	18820	214
407	20240117	144100	5134003620	18830	18840	18850	18820	799
408	20240117	144000	5118964400	18860	18860	18860	18850	84
409	20240117	143900	5117380690	18830	18860	18860	18830	132
410	20240117	143800	5114894290	18870	18870	18870	18870	34
411	20240117	143700	5114252710	18830	18830	18830	18830	1
412	20240117	143600	5114233880	18830	18830	18830	18830	34
413	20240117	143500	5113593660	18820	18820	18820	18820	164
414	20240117	143400	5110507180	18820	18830	18860	18820	103
415	20240117	143300	5108566080	18830	18830	18830	18830	120
416	20240117	143200	5106306480	18830	18830	18830	18820	241
417	20240117	143100	5101770730	18830	18830	18830	18820	528
418	20240117	143000	5091828540	18820	18830	18840	18820	639
419	20240117	142900	5079798060	18840	18840	18840	18840	116
420	20240117	142800	5077612620	18840	18840	18840	18840	18
421	20240117	142700	5077273500	18840	18860	18860	18840	111
422	20240117	142600	5075181620	18860	18860	18860	18860	60
423	20240117	142500	5074050020	18860	18860	18900	18860	178
424	20240117	142400	5070692860	18900	18900	18900	18860	1106
425	20240117	142300	5049825140	18910	18900	18910	18900	50
426	20240117	142200	5048879870	18820	18850	18850	18820	300
427	20240117	142100	5043227560	18840	18830	18910	18830	71
428	20240117	142000	5041886620	18830	18920	18920	18830	81
429	20240117	141900	5040360880	18920	18830	18920	18830	1118
430	20240117	141800	5019227220	18820	18820	18820	18820	120
431	20240117	141700	5016968820	18820	18820	18820	18820	182
432	20240117	141600	5013543580	18900	18820	18900	18820	7000
433	20240117	141500	4881245470	18810	18810	18820	18810	49
434	20240117	141400	4880323770	18800	18810	18810	18800	1804
435	20240117	141300	4846397280	18820	18850	18850	18820	164
436	20240117	141200	4843310530	18840	18840	18840	18840	5
437	20240117	141100	4843216330	18820	18840	18840	18820	203
438	20240117	141000	4839395810	18840	18840	18840	18840	103
439	20240117	140900	4837455290	18860	18860	18860	18860	52
440	20240117	140800	4836474570	18800	18830	18860	18800	2331
441	20240117	140700	4792614960	18830	18840	18840	18830	317
442	20240117	140600	4786644250	18860	18840	18860	18840	22
443	20240117	140500	4786229730	18850	18850	18850	18850	93
444	20240117	140400	4784476680	18860	18890	18890	18860	240
445	20240117	140300	4779950250	18900	18900	18900	18900	5
446	20240117	140200	4779855750	18900	18900	18900	18900	250
447	20240117	140100	4775130750	18860	18860	18860	18860	11
448	20240117	140000	4774923290	18860	18840	18860	18840	251
449	20240117	135900	4770193170	18850	18860	18860	18850	149
450	20240117	135800	4767383980	18860	18870	18870	18860	192
451	20240117	135700	4763762510	18870	18880	18880	18870	157
452	20240117	135600	4760799350	18900	18880	18900	18880	1014
453	20240117	135500	4741635020	18880	18880	18880	18880	15
454	20240117	135400	4741351820	18870	18890	18900	18870	92
455	20240117	135300	4739614600	18890	18880	18890	18880	14
456	20240117	135200	4739350180	18890	18890	18900	18890	164
457	20240117	135100	4736251240	18900	18900	18900	18870	1362
458	20240117	135000	4710535400	18900	18880	18900	18880	263
459	20240117	134900	4705568490	18880	18850	18880	18850	92
460	20240117	134800	4703831600	18830	18830	18830	18830	160
461	20240117	134700	4700818800	18830	18890	18890	18830	311
462	20240117	134600	4694950130	18890	18830	18890	18820	714
463	20240117	134500	4681473710	18820	18820	18820	18820	0
464	20240117	134400	4681473710	18820	18830	18830	18820	52
465	20240117	134300	4680494980	18880	18860	18880	18830	1079
466	20240117	134200	4660143740	18860	18810	18880	18800	1103
467	20240117	134100	4639364530	18810	18790	18820	18790	104
468	20240117	134000	4637408330	18790	18800	18800	18790	2788
469	20240117	133900	4584999760	18800	18810	18810	18800	750
470	20240117	133800	4570893770	18810	18810	18810	18800	147
471	20240117	133700	4568128780	18800	18820	18820	18800	1769
472	20240117	133600	4534854390	18820	18820	18830	18810	437
473	20240117	133500	4526633380	18820	18820	18820	18810	1752
474	20240117	133400	4493665170	18820	18820	18820	18820	58
475	20240117	133300	4492573610	18820	18820	18820	18820	551
476	20240117	133200	4482203790	18820	18820	18820	18820	31
477	20240117	133100	4481620370	18820	18810	18820	18810	378
478	20240117	133000	4474506650	18810	18830	18830	18810	554
479	20240117	132900	4464080350	18830	18820	18830	18820	93
480	20240117	132800	4462329270	18830	18820	18830	18820	41
481	20240117	132700	4461557580	18820	18820	18820	18820	225
482	20240117	132600	4457323080	18820	18820	18820	18810	21
483	20240117	132500	4456927960	18820	18820	18820	18820	642
484	20240117	132400	4444845520	18820	18830	18830	18820	517
485	20240117	132300	4435113220	18830	18820	18830	18820	54
486	20240117	132200	4434096630	18820	18820	18820	18820	235
487	20240117	132100	4429673930	18820	18830	18830	18820	18
488	20240117	132000	4429335160	18820	18810	18830	18810	619
489	20240117	131900	4417688600	18830	18810	18830	18810	337
490	20240117	131800	4411349610	18820	18820	18830	18810	324
491	20240117	131700	4405251940	18820	18820	18820	18820	160
492	20240117	131600	4402240740	18820	18830	18830	18820	767
493	20240117	131500	4387805200	18820	18820	18830	18820	245
494	20240117	131400	4383192090	18820	18840	18840	18820	588
495	20240117	131300	4372119390	18830	18850	18850	18830	1332
496	20240117	131200	4347030670	18840	18840	18840	18840	420
497	20240117	131100	4339117870	18840	18820	18840	18820	804
498	20240117	131000	4323979010	18830	18830	18830	18820	208
499	20240117	130900	4320063370	18830	18830	18830	18820	341
500	20240117	130800	4313645150	18820	18830	18830	18820	274
501	20240117	130700	4308488270	18820	18820	18820	18820	120
502	20240117	130600	4306229870	18820	18820	18820	18810	567
503	20240117	130500	4295561640	18830	18820	18830	18820	780
504	20240117	130400	4280882010	18820	18830	18830	18820	259
505	20240117	130300	4276007040	18830	18830	18850	18830	533
506	20240117	130200	4265970610	18830	18840	18840	18830	427
507	20240117	130100	4257926860	18830	18850	18850	18830	171
508	20240117	130000	4254706680	18830	18830	18840	18830	85
509	20240117	125900	4253106120	18840	18840	18840	18830	384
510	20240117	125800	4245872770	18830	18830	18840	18830	536
511	20240117	125700	4235779750	18830	18840	18840	18830	271
512	20240117	125600	4230674920	18840	18830	18840	18830	470
513	20240117	125500	4221823960	18840	18840	18850	18840	1268
514	20240117	125400	4197934800	18840	18850	18850	18840	251
515	20240117	125300	4193205810	18840	18850	18920	18840	564
516	20240117	125200	4182550890	18850	18840	18850	18840	34
517	20240117	125100	4181910110	18840	18840	18840	18830	309
518	20240117	125000	4176089570	18850	18840	18850	18830	677
519	20240117	124900	4163337990	18840	18850	18850	18840	891
520	20240117	124800	4146551130	18850	18850	18870	18840	1096
521	20240117	124700	4125891510	18850	18860	18860	18850	169
522	20240117	124600	4122704370	18860	18860	18860	18850	491
523	20240117	124500	4113444320	18860	18860	18870	18850	1853
524	20240117	124400	4078497060	18870	18870	18870	18860	327
525	20240117	124300	4072328740	18870	18870	18870	18860	280
526	20240117	124200	4067045900	18870	18870	18900	18870	79
527	20240117	124100	4065555090	18900	18870	18900	18870	86
528	20240117	124000	4063931970	18870	18880	18890	18870	408
529	20240117	123900	4056231460	18870	18870	18890	18860	911
530	20240117	123800	4039040920	18870	18870	18870	18870	431
531	20240117	123700	4030907950	18870	18870	18890	18870	409
532	20240117	123600	4023190100	18860	18870	18870	18860	1690
533	20240117	123500	3991312210	18870	18890	18890	18870	1614
534	20240117	123400	3960843490	18890	18900	18910	18890	679
535	20240117	123300	3948011010	18900	18900	18910	18900	159
536	20240117	123200	3945005420	18900	18960	18960	18900	1526
537	20240117	123100	3916162920	18900	18960	18960	18900	1168
538	20240117	123000	3894074000	18980	18960	18980	18960	42
539	20240117	122900	3893277420	18960	18930	18960	18930	361
540	20240117	122800	3886434000	18910	18930	18930	18910	1356
541	20240117	122700	3860780970	18930	18930	18960	18920	574
542	20240117	122600	3849912160	18960	18960	18960	18930	1196
543	20240117	122500	3827261820	18970	18980	18980	18970	33
544	20240117	122400	3826635560	18980	18960	18990	18960	228
545	20240117	122300	3822308210	18950	18950	18950	18950	237
546	20240117	122200	3817817060	18950	18970	18970	18950	88
547	20240117	122100	3816149380	18970	18950	18970	18950	357
548	20240117	122000	3809383530	18960	18960	18960	18960	42
549	20240117	121900	3808587210	18980	18950	18980	18950	645
550	20240117	121800	3796364330	18950	18970	18980	18950	1758
551	20240117	121700	3763028900	18980	18980	18990	18980	308
552	20240117	121600	3757183040	18980	18990	19000	18980	445
553	20240117	121500	3748735270	18990	19000	19000	18990	42
554	20240117	121400	3747937630	18990	18980	18990	18980	1764
555	20240117	121300	3714453080	18980	18990	18990	18980	334
556	20240117	121200	3708112980	18990	18990	18990	18980	664
557	20240117	121100	3695507020	18990	18990	18990	18990	233
558	20240117	121000	3691082350	18990	18990	19000	18990	463
559	20240117	120900	3682289480	19000	18990	19000	18990	24
560	20240117	120800	3681833640	18990	19000	19000	18990	613
561	20240117	120700	3670192620	19000	18990	19000	18990	115
562	20240117	120600	3668008760	19000	19010	19010	19000	137
563	20240117	120500	3665405720	19010	19010	19010	19010	35
564	20240117	120400	3664740370	19000	19000	19010	19000	475
565	20240117	120300	3655715360	19000	19000	19000	19000	10
566	20240117	120200	3655525360	19010	18990	19010	18990	124
567	20240117	120100	3653170070	19000	19010	19010	18990	84
568	20240117	120000	3651573410	19010	19010	19010	18990	51
569	20240117	115900	3650604720	19010	19000	19040	19000	431
570	20240117	115800	3642410180	19000	19000	19000	19000	36
571	20240117	115700	3641726180	19000	18990	19020	18990	130
572	20240117	115600	3639256680	19020	18990	19020	18990	105
573	20240117	115500	3637262670	18990	19020	19020	18990	106
574	20240117	115400	3635249620	18990	19020	19020	18990	8
575	20240117	115300	3635097620	19020	19000	19020	18990	281
576	20240117	115200	3629760990	19000	19000	19000	18990	8
577	20240117	115100	3629609010	19000	19000	19000	18990	1127
578	20240117	115000	3608207250	18990	19000	19000	18990	562
579	20240117	114900	3597534620	19000	18990	19000	18990	480
580	20240117	114800	3588416910	19000	19010	19010	19000	760
581	20240117	114700	3573976900	19010	19000	19020	19000	162
582	20240117	114600	3570897940	19000	19010	19010	19000	212
583	20240117	114500	3566867920	19000	19000	19040	18990	204
584	20240117	114400	3562992660	19000	19000	19000	18990	314
585	20240117	114300	3557027410	19000	19000	19040	18990	7455
586	20240117	114200	3415383580	19010	19020	19050	19010	1482
587	20240117	114100	3387208520	19020	19020	19060	19010	262
588	20240117	114000	3382227510	19050	19010	19050	19010	421
589	20240117	113900	3374207540	19060	19020	19060	19020	120
590	20240117	113800	3371924900	19070	19070	19070	19070	5
591	20240117	113700	3371829550	19070	19010	19070	19000	1827
592	20240117	113600	3337109910	19060	19000	19060	19000	578
593	20240117	113500	3326122840	19010	19010	19010	19010	243
594	20240117	113400	3321503410	19070	19010	19070	19010	1094
595	20240117	113300	3300705100	19010	19020	19020	19010	480
596	20240117	113200	3291577710	19020	19020	19020	19020	527
597	20240117	113100	3281554170	19020	19020	19020	19020	483
598	20240117	113000	3272367510	19020	19030	19030	19020	58
599	20240117	112900	3271263810	19030	19030	19030	19030	0
600	20240117	112800	3271263810	19030	19050	19050	19030	14
601	20240117	112700	3270997230	19050	19080	19080	19050	9
602	20240117	112600	3270825690	19020	19020	19090	19020	189
603	20240117	112500	3267226690	19020	19030	19030	19020	11
604	20240117	112400	3267017420	19020	19030	19030	19000	5834
605	20240117	112300	3156128380	19030	19140	19150	19030	120
606	20240117	112200	3153836830	19010	19100	19140	19010	4878
607	20240117	112100	3060981270	19090	19070	19090	19070	219
608	20240117	112000	3056801560	19070	19090	19090	19070	189
609	20240117	111900	3053195120	19100	19120	19120	19100	116
610	20240117	111800	3050978520	19090	19090	19120	19090	456
611	20240117	111700	3042271980	19090	19100	19100	19090	524
612	20240117	111600	3032266430	19100	19100	19100	19100	88
613	20240117	111500	3030585630	19090	19110	19110	19090	346
614	20240117	111400	3023975980	19110	19120	19120	19110	716
615	20240117	111300	3010292390	19120	19190	19200	19120	783
616	20240117	111200	2995267100	19200	19120	19200	19110	186
617	20240117	111100	2991702950	19190	19130	19190	19120	96
618	20240117	111000	2989865870	19120	19130	19130	19120	140
619	20240117	110900	2987189060	19110	19100	19120	19100	24
620	20240117	110800	2986730550	19100	19080	19200	19080	128
621	20240117	110700	2984287990	19200	19120	19200	19070	107
622	20240117	110600	2982236120	19060	19060	19090	19060	447
623	20240117	110500	2973709530	19050	19080	19080	19050	17
624	20240117	110400	2973385340	19050	19070	19070	19050	1466
625	20240117	110300	2945445180	19080	19080	19100	19070	372
626	20240117	110200	2938347260	19070	19070	19080	19070	406
627	20240117	110100	2930603820	19080	19100	19100	19080	493
628	20240117	110000	2921195140	19080	19100	19100	19080	770
629	20240117	105900	2906500720	19100	19090	19100	19090	118
630	20240117	105800	2904246960	19090	19110	19110	19090	2389
631	20240117	105700	2858622800	19110	19120	19130	19110	1095
632	20240117	105600	2837690460	19120	19120	19130	19110	311
633	20240117	105500	2831746090	19110	19130	19130	19110	651
634	20240117	105400	2819300180	19130	19130	19130	19130	432
635	20240117	105300	2811036020	19130	19190	19190	19130	134
636	20240117	105200	2808469540	19130	19130	19130	19130	22
637	20240117	105100	2808048680	19130	19150	19150	19130	143
638	20240117	105000	2805312510	19130	19200	19200	19130	41
639	20240117	104900	2804525730	19200	19120	19200	19120	107
640	20240117	104800	2802478900	19110	19110	19110	19110	13
641	20240117	104700	2802230470	19110	19110	19200	19110	152
642	20240117	104600	2799325570	19200	19210	19210	19100	104
643	20240117	104500	2797334670	19100	19120	19210	19100	122
644	20240117	104400	2795000550	19100	19090	19120	19090	57
645	20240117	104300	2793911950	19090	19110	19110	19090	1265
646	20240117	104200	2769753920	19110	19190	19190	19110	796
647	20240117	104100	2754538660	19190	19120	19190	19120	864
648	20240117	104000	2738014840	19130	19130	19130	19130	187
649	20240117	103900	2734437530	19130	19220	19220	19120	918
650	20240117	103800	2716873870	19230	19180	19230	19120	125
651	20240117	103700	2714476310	19190	19150	19190	19120	1777
652	20240117	103600	2680489510	19160	19180	19180	19160	1573
653	20240117	103500	2650339300	19180	19190	19200	19180	574
654	20240117	103400	2639322370	19200	19190	19200	19190	33
655	20240117	103300	2638688840	19240	19190	19240	19180	146
656	20240117	103200	2635885110	19190	19240	19240	19190	1259
657	20240117	103100	2611724750	19240	19190	19240	19190	126
658	20240117	103000	2609305910	19190	19180	19240	19180	100
659	20240117	102900	2607387370	19240	19200	19240	19180	559
660	20240117	102800	2596659840	19210	19190	19210	19190	359
661	20240117	102700	2589769570	19190	19190	19190	19180	59
662	20240117	102600	2588637510	19200	19240	19240	19200	1034
663	20240117	102500	2568757270	19240	19240	19250	19240	423
664	20240117	102400	2560616750	19250	19260	19260	19250	285
665	20240117	102300	2555130490	19250	19270	19290	19250	136
666	20240117	102200	2552509470	19270	19240	19280	19240	310
667	20240117	102100	2546539720	19240	19200	19240	19180	761
668	20240117	102000	2531925120	19200	19170	19240	19170	495
669	20240117	101900	2522421210	19170	19160	19170	19160	54
670	20240117	101800	2521386330	19240	19160	19250	19160	364
671	20240117	101700	2514401120	19160	19120	19160	19120	289
672	20240117	101600	2508869910	19120	19150	19160	19120	515
673	20240117	101500	2499008670	19150	19100	19150	19100	722
674	20240117	101400	2485200850	19080	19080	19080	19070	363
675	20240117	101300	2478278410	19070	19100	19100	19070	2078
676	20240117	101200	2438611430	19100	19100	19110	19090	1100
677	20240117	101100	2417601250	19100	19150	19160	19100	5998
678	20240117	101000	2302929740	19160	19170	19170	19150	392
679	20240117	100900	2295416530	19160	19160	19160	19160	31
680	20240117	100800	2294822570	19160	19150	19170	19150	628
681	20240117	100700	2282790360	19150	19120	19170	19120	153
682	20240117	100600	2279862120	19120	19130	19150	19120	227
683	20240117	100500	2275521470	19110	19120	19130	19110	692
684	20240117	100400	2262292110	19130	19150	19150	19130	756
685	20240117	100300	2247822400	19150	19130	19180	19130	283
686	20240117	100200	2242408360	19130	19150	19150	19130	572
687	20240117	100100	2231462190	19150	19180	19190	19130	659
688	20240117	100000	2218837380	19190	19200	19200	19190	277
689	20240117	095900	2213520800	19200	19240	19250	19200	555
690	20240117	095800	2202852670	19240	19250	19250	19240	1239
691	20240117	095700	2179011650	19260	19290	19290	19260	727
692	20240117	095600	2164994500	19290	19350	19350	19290	3031
693	20240117	095500	2106488260	19350	19350	19350	19350	82
694	20240117	095400	2104901560	19350	19350	19360	19340	1664
695	20240117	095300	2072695720	19350	19360	19360	19350	1264
696	20240117	095200	2048229160	19360	19300	19360	19300	1274
697	20240117	095100	2023614190	19300	19290	19310	19290	1633
698	20240117	095000	1992097220	19290	19270	19290	19260	550
699	20240117	094900	1981492610	19270	19300	19300	19260	1260
700	20240117	094800	1957198990	19300	19330	19330	19300	285
701	20240117	094700	1951693250	19340	19330	19350	19310	1710
702	20240117	094600	1918635770	19330	19330	19330	19310	992
703	20240117	094500	1899464860	19290	19380	19400	19290	1805
704	20240117	094400	1864530680	19380	19360	19450	19350	12067
705	20240117	094300	1630514220	19360	19180	19370	19180	10087
706	20240117	094200	1435864020	19180	19150	19180	19140	277
707	20240117	094100	1430556760	19150	19130	19170	19130	180
708	20240117	094000	1427109230	19170	19170	19170	19170	652
709	20240117	093900	1414610390	19120	19170	19170	19120	711
710	20240117	093800	1401014910	19170	19140	19180	19140	2630
711	20240117	093700	1350650190	19140	19080	19140	19070	228
712	20240117	093600	1346292190	19070	19080	19140	19070	2050
713	20240117	093500	1307117400	19090	19100	19100	19080	242
714	20240117	093400	1302497840	19090	19120	19120	19090	305
715	20240117	093300	1296671290	19120	19120	19120	19110	658
716	20240117	093200	1284092990	19130	19120	19140	19120	229
717	20240117	093100	1279713620	19140	19150	19150	19120	1610
718	20240117	093000	1248912550	19150	19170	19170	19150	209
719	20240117	092900	1244907330	19170	19150	19170	19140	1317
720	20240117	092800	1219695930	19150	19150	19170	19130	1676
721	20240117	092700	1187621210	19140	19130	19140	19130	1090
722	20240117	092600	1166758880	19140	19160	19180	19130	1251
723	20240117	092500	1142804610	19150	19030	19160	19030	3273
724	20240117	092400	1080211860	19030	19020	19040	19020	208
725	20240117	092300	1076254660	19010	19020	19050	19000	1283
726	20240117	092200	1051837660	19030	19110	19110	19030	1273
727	20240117	092100	1027580990	19110	19090	19110	18980	1567
728	20240117	092000	997681930	19090	18930	19090	18930	2675
729	20240117	091900	946883450	18930	18850	18930	18850	494
730	20240117	091800	937563710	18850	18810	18910	18810	2206
731	20240117	091700	895976380	18810	18810	18900	18810	4825
732	20240117	091600	805171990	18810	18940	18940	18800	8128
733	20240117	091500	651654490	18950	19000	19000	18940	2576
734	20240117	091400	602782980	19000	19000	19010	19000	4506
735	20240117	091300	517163430	19010	19080	19080	19000	6601
736	20240117	091200	391594010	19090	19090	19100	19070	653
737	20240117	091100	379132970	19090	19120	19120	19090	2452
738	20240117	091000	332308620	19120	19110	19190	19090	1416
739	20240117	090900	305233160	19110	19180	19180	19110	1400
740	20240117	090800	278439630	19180	19200	19200	19180	668
741	20240117	090700	265617770	19210	19210	19240	19210	175
742	20240117	090600	262255720	19250	19210	19250	19200	960
743	20240117	090500	243817970	19210	19270	19270	19210	872
744	20240117	090400	227037340	19270	19250	19270	19250	3013
745	20240117	090300	169036780	19260	19270	19270	19250	877
746	20240117	090200	152137560	19290	19290	19290	19220	994
747	20240117	090100	132969000	19290	19290	19320	19200	1909
748	20240117	090000	96202700	19290	19110	19290	19090	4876