KissMeData/443250/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	213700	17840671480	18830	18830	18830	18830	13790
3	20240116	213600	17840671480	18830	18830	18830	18830	0
4	20240116	213500	17840671480	18830	18830	18830	18830	0
5	20240116	213400	17840671480	18830	18830	18830	18830	0
6	20240116	213300	17840671480	18830	18830	18830	18830	0
7	20240116	213200	17840671480	18830	18830	18830	18830	0
8	20240116	213100	17840671480	18830	18830	18830	18830	0
9	20240116	213000	17840671480	18830	18830	18830	18830	0
10	20240116	212900	17840671480	18830	18830	18830	18830	0
11	20240116	212800	17840671480	18830	18830	18830	18830	0
12	20240116	212700	17840671480	18830	18830	18830	18830	0
13	20240116	212600	17840671480	18830	18830	18830	18830	0
14	20240116	212500	17840671480	18830	18830	18830	18830	0
15	20240116	212400	17840671480	18830	18830	18830	18830	0
16	20240116	212300	17840671480	18830	18830	18830	18830	0
17	20240116	212200	17840671480	18830	18830	18830	18830	0
18	20240116	212100	17840671480	18830	18830	18830	18830	0
19	20240116	212000	17840671480	18830	18830	18830	18830	0
20	20240116	211900	17840671480	18830	18830	18830	18830	0
21	20240116	211800	17840671480	18830	18830	18830	18830	0
22	20240116	211700	17840671480	18830	18830	18830	18830	0
23	20240116	211600	17840671480	18830	18830	18830	18830	0
24	20240116	211500	17840671480	18830	18830	18830	18830	0
25	20240116	211400	17840671480	18830	18830	18830	18830	0
26	20240116	211300	17840671480	18830	18830	18830	18830	0
27	20240116	211200	17840671480	18830	18830	18830	18830	0
28	20240116	211100	17840671480	18830	18830	18830	18830	0
29	20240116	211000	17840671480	18830	18830	18830	18830	0
30	20240116	210900	17840671480	18830	18830	18830	18830	0
31	20240116	210800	17840671480	18830	18830	18830	18830	0
32	20240116	210700	17840671480	18830	18830	18830	18830	13790
33	20240116	210600	17840671480	18830	18830	18830	18830	0
34	20240116	210500	17840671480	18830	18830	18830	18830	0
35	20240116	210400	17840671480	18830	18830	18830	18830	0
36	20240116	210300	17840671480	18830	18830	18830	18830	0
37	20240116	210200	17840671480	18830	18830	18830	18830	0
38	20240116	210100	17840671480	18830	18830	18830	18830	0
39	20240116	210000	17840671480	18830	18830	18830	18830	0
40	20240116	205900	17840671480	18830	18830	18830	18830	0
41	20240116	205800	17840671480	18830	18830	18830	18830	0
42	20240116	205700	17840671480	18830	18830	18830	18830	0
43	20240116	205600	17840671480	18830	18830	18830	18830	0
44	20240116	205500	17840671480	18830	18830	18830	18830	0
45	20240116	205400	17840671480	18830	18830	18830	18830	0
46	20240116	205300	17840671480	18830	18830	18830	18830	0
47	20240116	205200	17840671480	18830	18830	18830	18830	0
48	20240116	205100	17840671480	18830	18830	18830	18830	0
49	20240116	205000	17840671480	18830	18830	18830	18830	0
50	20240116	204900	17840671480	18830	18830	18830	18830	0
51	20240116	204800	17840671480	18830	18830	18830	18830	0
52	20240116	204700	17840671480	18830	18830	18830	18830	0
53	20240116	204600	17840671480	18830	18830	18830	18830	0
54	20240116	204500	17840671480	18830	18830	18830	18830	0
55	20240116	204400	17840671480	18830	18830	18830	18830	0
56	20240116	204300	17840671480	18830	18830	18830	18830	0
57	20240116	204200	17840671480	18830	18830	18830	18830	0
58	20240116	204100	17840671480	18830	18830	18830	18830	0
59	20240116	204000	17840671480	18830	18830	18830	18830	0
60	20240116	203900	17840671480	18830	18830	18830	18830	0
61	20240116	203800	17840671480	18830	18830	18830	18830	0
62	20240116	203700	17840671480	18830	18830	18830	18830	13790
63	20240116	203600	17840671480	18830	18830	18830	18830	0
64	20240116	203500	17840671480	18830	18830	18830	18830	0
65	20240116	203400	17840671480	18830	18830	18830	18830	0
66	20240116	203300	17840671480	18830	18830	18830	18830	0
67	20240116	203200	17840671480	18830	18830	18830	18830	0
68	20240116	203100	17840671480	18830	18830	18830	18830	0
69	20240116	203000	17840671480	18830	18830	18830	18830	0
70	20240116	202900	17840671480	18830	18830	18830	18830	0
71	20240116	202800	17840671480	18830	18830	18830	18830	0
72	20240116	202700	17840671480	18830	18830	18830	18830	0
73	20240116	202600	17840671480	18830	18830	18830	18830	0
74	20240116	202500	17840671480	18830	18830	18830	18830	0
75	20240116	202400	17840671480	18830	18830	18830	18830	0
76	20240116	202300	17840671480	18830	18830	18830	18830	0
77	20240116	202200	17840671480	18830	18830	18830	18830	0
78	20240116	202100	17840671480	18830	18830	18830	18830	0
79	20240116	202000	17840671480	18830	18830	18830	18830	0
80	20240116	201900	17840671480	18830	18830	18830	18830	0
81	20240116	201800	17840671480	18830	18830	18830	18830	0
82	20240116	201700	17840671480	18830	18830	18830	18830	0
83	20240116	201600	17840671480	18830	18830	18830	18830	0
84	20240116	201500	17840671480	18830	18830	18830	18830	0
85	20240116	201400	17840671480	18830	18830	18830	18830	0
86	20240116	201300	17840671480	18830	18830	18830	18830	0
87	20240116	201200	17840671480	18830	18830	18830	18830	0
88	20240116	201100	17840671480	18830	18830	18830	18830	0
89	20240116	201000	17840671480	18830	18830	18830	18830	0
90	20240116	200900	17840671480	18830	18830	18830	18830	0
91	20240116	200800	17840671480	18830	18830	18830	18830	0
92	20240116	200700	17840671480	18830	18830	18830	18830	13790
93	20240116	200600	17840671480	18830	18830	18830	18830	0
94	20240116	200500	17840671480	18830	18830	18830	18830	0
95	20240116	200400	17840671480	18830	18830	18830	18830	0
96	20240116	200300	17840671480	18830	18830	18830	18830	0
97	20240116	200200	17840671480	18830	18830	18830	18830	0
98	20240116	200100	17840671480	18830	18830	18830	18830	0
99	20240116	200000	17840671480	18830	18830	18830	18830	0
100	20240116	195900	17840671480	18830	18830	18830	18830	0
101	20240116	195800	17840671480	18830	18830	18830	18830	0
102	20240116	195700	17840671480	18830	18830	18830	18830	0
103	20240116	195600	17840671480	18830	18830	18830	18830	0
104	20240116	195500	17840671480	18830	18830	18830	18830	0
105	20240116	195400	17840671480	18830	18830	18830	18830	0
106	20240116	195300	17840671480	18830	18830	18830	18830	0
107	20240116	195200	17840671480	18830	18830	18830	18830	0
108	20240116	195100	17840671480	18830	18830	18830	18830	0
109	20240116	195000	17840671480	18830	18830	18830	18830	0
110	20240116	194900	17840671480	18830	18830	18830	18830	0
111	20240116	194800	17840671480	18830	18830	18830	18830	0
112	20240116	194700	17840671480	18830	18830	18830	18830	0
113	20240116	194600	17840671480	18830	18830	18830	18830	0
114	20240116	194500	17840671480	18830	18830	18830	18830	0
115	20240116	194400	17840671480	18830	18830	18830	18830	0
116	20240116	194300	17840671480	18830	18830	18830	18830	0
117	20240116	194200	17840671480	18830	18830	18830	18830	0
118	20240116	194100	17840671480	18830	18830	18830	18830	0
119	20240116	194000	17840671480	18830	18830	18830	18830	0
120	20240116	193900	17840671480	18830	18830	18830	18830	0
121	20240116	193800	17840671480	18830	18830	18830	18830	0
122	20240116	193700	17840671480	18830	18830	18830	18830	13790
123	20240116	193600	17840671480	18830	18830	18830	18830	0
124	20240116	193500	17840671480	18830	18830	18830	18830	0
125	20240116	193400	17840671480	18830	18830	18830	18830	0
126	20240116	193300	17840671480	18830	18830	18830	18830	0
127	20240116	193200	17840671480	18830	18830	18830	18830	0
128	20240116	193100	17840671480	18830	18830	18830	18830	0
129	20240116	193000	17840671480	18830	18830	18830	18830	0
130	20240116	192900	17840671480	18830	18830	18830	18830	0
131	20240116	192800	17840671480	18830	18830	18830	18830	0
132	20240116	192700	17840671480	18830	18830	18830	18830	0
133	20240116	192600	17840671480	18830	18830	18830	18830	0
134	20240116	192500	17840671480	18830	18830	18830	18830	0
135	20240116	192400	17840671480	18830	18830	18830	18830	0
136	20240116	192300	17840671480	18830	18830	18830	18830	0
137	20240116	192200	17840671480	18830	18830	18830	18830	0
138	20240116	192100	17840671480	18830	18830	18830	18830	0
139	20240116	192000	17840671480	18830	18830	18830	18830	0
140	20240116	191900	17840671480	18830	18830	18830	18830	0
141	20240116	191800	17840671480	18830	18830	18830	18830	0
142	20240116	191700	17840671480	18830	18830	18830	18830	0
143	20240116	191600	17840671480	18830	18830	18830	18830	0
144	20240116	191500	17840671480	18830	18830	18830	18830	0
145	20240116	191400	17840671480	18830	18830	18830	18830	0
146	20240116	191300	17840671480	18830	18830	18830	18830	0
147	20240116	191200	17840671480	18830	18830	18830	18830	0
148	20240116	191100	17840671480	18830	18830	18830	18830	0
149	20240116	191000	17840671480	18830	18830	18830	18830	0
150	20240116	190900	17840671480	18830	18830	18830	18830	0
151	20240116	190800	17840671480	18830	18830	18830	18830	0
152	20240116	190700	17840671480	18830	18830	18830	18830	13790
153	20240116	190600	17840671480	18830	18830	18830	18830	0
154	20240116	190500	17840671480	18830	18830	18830	18830	0
155	20240116	190400	17840671480	18830	18830	18830	18830	0
156	20240116	190300	17840671480	18830	18830	18830	18830	0
157	20240116	190200	17840671480	18830	18830	18830	18830	0
158	20240116	190100	17840671480	18830	18830	18830	18830	0
159	20240116	190000	17840671480	18830	18830	18830	18830	0
160	20240116	185900	17840671480	18830	18830	18830	18830	0
161	20240116	185800	17840671480	18830	18830	18830	18830	0
162	20240116	185700	17840671480	18830	18830	18830	18830	0
163	20240116	185600	17840671480	18830	18830	18830	18830	0
164	20240116	185500	17840671480	18830	18830	18830	18830	0
165	20240116	185400	17840671480	18830	18830	18830	18830	0
166	20240116	185300	17840671480	18830	18830	18830	18830	0
167	20240116	185200	17840671480	18830	18830	18830	18830	0
168	20240116	185100	17840671480	18830	18830	18830	18830	0
169	20240116	185000	17840671480	18830	18830	18830	18830	0
170	20240116	184900	17840671480	18830	18830	18830	18830	0
171	20240116	184800	17840671480	18830	18830	18830	18830	0
172	20240116	184700	17840671480	18830	18830	18830	18830	0
173	20240116	184600	17840671480	18830	18830	18830	18830	0
174	20240116	184500	17840671480	18830	18830	18830	18830	0
175	20240116	184400	17840671480	18830	18830	18830	18830	0
176	20240116	184300	17840671480	18830	18830	18830	18830	0
177	20240116	184200	17840671480	18830	18830	18830	18830	0
178	20240116	184100	17840671480	18830	18830	18830	18830	0
179	20240116	184000	17840671480	18830	18830	18830	18830	0
180	20240116	183900	17840671480	18830	18830	18830	18830	0
181	20240116	183800	17840671480	18830	18830	18830	18830	0
182	20240116	183700	17840671480	18830	18830	18830	18830	13790
183	20240116	183600	17840671480	18830	18830	18830	18830	0
184	20240116	183500	17840671480	18830	18830	18830	18830	0
185	20240116	183400	17840671480	18830	18830	18830	18830	0
186	20240116	183300	17840671480	18830	18830	18830	18830	0
187	20240116	183200	17840671480	18830	18830	18830	18830	0
188	20240116	183100	17840671480	18830	18830	18830	18830	0
189	20240116	183000	17840671480	18830	18830	18830	18830	0
190	20240116	182900	17840671480	18830	18830	18830	18830	0
191	20240116	182800	17840671480	18830	18830	18830	18830	0
192	20240116	182700	17840671480	18830	18830	18830	18830	0
193	20240116	182600	17840671480	18830	18830	18830	18830	0
194	20240116	182500	17840671480	18830	18830	18830	18830	0
195	20240116	182400	17840671480	18830	18830	18830	18830	0
196	20240116	182300	17840671480	18830	18830	18830	18830	0
197	20240116	182200	17840671480	18830	18830	18830	18830	0
198	20240116	182100	17840671480	18830	18830	18830	18830	0
199	20240116	182000	17840671480	18830	18830	18830	18830	0
200	20240116	181900	17840671480	18830	18830	18830	18830	0
201	20240116	181800	17840671480	18830	18830	18830	18830	0
202	20240116	181700	17840671480	18830	18830	18830	18830	0
203	20240116	181600	17840671480	18830	18830	18830	18830	0
204	20240116	181500	17840671480	18830	18830	18830	18830	0
205	20240116	181400	17840671480	18830	18830	18830	18830	0
206	20240116	181300	17840671480	18830	18830	18830	18830	0
207	20240116	181200	17840671480	18830	18830	18830	18830	0
208	20240116	181100	17840671480	18830	18830	18830	18830	0
209	20240116	181000	17840671480	18830	18830	18830	18830	0
210	20240116	180900	17840671480	18830	18830	18830	18830	0
211	20240116	180800	17840671480	18830	18830	18830	18830	0
212	20240116	180700	17840671480	18830	18830	18830	18830	13790
213	20240116	180600	17840671480	18830	18830	18830	18830	0
214	20240116	180500	17840671480	18830	18830	18830	18830	0
215	20240116	180400	17840671480	18830	18830	18830	18830	0
216	20240116	180300	17840671480	18830	18830	18830	18830	0
217	20240116	180200	17840671480	18830	18830	18830	18830	0
218	20240116	180100	17840671480	18830	18830	18830	18830	0
219	20240116	180000	17840671480	18830	18830	18830	18830	0
220	20240116	175900	17840671480	18830	18830	18830	18830	0
221	20240116	175800	17840671480	18830	18830	18830	18830	0
222	20240116	175700	17840671480	18830	18830	18830	18830	0
223	20240116	175600	17840671480	18830	18830	18830	18830	0
224	20240116	175500	17840671480	18830	18830	18830	18830	0
225	20240116	175400	17840671480	18830	18830	18830	18830	0
226	20240116	175300	17840671480	18830	18830	18830	18830	0
227	20240116	175200	17840671480	18830	18830	18830	18830	0
228	20240116	175100	17840671480	18830	18830	18830	18830	0
229	20240116	175000	17840671480	18830	18830	18830	18830	0
230	20240116	174900	17840671480	18830	18830	18830	18830	0
231	20240116	174800	17840671480	18830	18830	18830	18830	0
232	20240116	174700	17840671480	18830	18830	18830	18830	0
233	20240116	174600	17840671480	18830	18830	18830	18830	0
234	20240116	174500	17840671480	18830	18830	18830	18830	0
235	20240116	174400	17840671480	18830	18830	18830	18830	0
236	20240116	174300	17840671480	18830	18830	18830	18830	0
237	20240116	174200	17840671480	18830	18830	18830	18830	0
238	20240116	174100	17840671480	18830	18830	18830	18830	0
239	20240116	174000	17840671480	18830	18830	18830	18830	0
240	20240116	173900	17840671480	18830	18830	18830	18830	0
241	20240116	173800	17840671480	18830	18830	18830	18830	0
242	20240116	173700	17840671480	18830	18830	18830	18830	13790
243	20240116	173600	17840671480	18830	18830	18830	18830	0
244	20240116	173500	17840671480	18830	18830	18830	18830	0
245	20240116	173400	17840671480	18830	18830	18830	18830	0
246	20240116	173300	17840671480	18830	18830	18830	18830	0
247	20240116	173200	17840671480	18830	18830	18830	18830	0
248	20240116	173100	17840671480	18830	18830	18830	18830	0
249	20240116	173000	17840671480	18830	18830	18830	18830	0
250	20240116	172900	17840671480	18830	18830	18830	18830	0
251	20240116	172800	17840671480	18830	18830	18830	18830	0
252	20240116	172700	17840671480	18830	18830	18830	18830	0
253	20240116	172600	17840671480	18830	18830	18830	18830	0
254	20240116	172500	17840671480	18830	18830	18830	18830	0
255	20240116	172400	17840671480	18830	18830	18830	18830	0
256	20240116	172300	17840671480	18830	18830	18830	18830	0
257	20240116	172200	17840671480	18830	18830	18830	18830	0
258	20240116	172100	17840671480	18830	18830	18830	18830	0
259	20240116	172000	17840671480	18830	18830	18830	18830	0
260	20240116	171900	17840671480	18830	18830	18830	18830	0
261	20240116	171800	17840671480	18830	18830	18830	18830	0
262	20240116	171700	17840671480	18830	18830	18830	18830	0
263	20240116	171600	17840671480	18830	18830	18830	18830	0
264	20240116	171500	17840671480	18830	18830	18830	18830	0
265	20240116	171400	17840671480	18830	18830	18830	18830	0
266	20240116	171300	17840671480	18830	18830	18830	18830	0
267	20240116	171200	17840671480	18830	18830	18830	18830	0
268	20240116	171100	17840671480	18830	18830	18830	18830	0
269	20240116	171000	17840671480	18830	18830	18830	18830	0
270	20240116	170900	17840671480	18830	18830	18830	18830	0
271	20240116	170800	17840671480	18830	18830	18830	18830	0
272	20240116	170700	17840671480	18830	18830	18830	18830	13790
273	20240116	170600	17840671480	18830	18830	18830	18830	0
274	20240116	170500	17840671480	18830	18830	18830	18830	0
275	20240116	170400	17840671480	18830	18830	18830	18830	0
276	20240116	170300	17840671480	18830	18830	18830	18830	0
277	20240116	170200	17840671480	18830	18830	18830	18830	0
278	20240116	170100	17840671480	18830	18830	18830	18830	0
279	20240116	170000	17840671480	18830	18830	18830	18830	0
280	20240116	165900	17840671480	18830	18830	18830	18830	0
281	20240116	165800	17840671480	18830	18830	18830	18830	0
282	20240116	165700	17840671480	18830	18830	18830	18830	0
283	20240116	165600	17840671480	18830	18830	18830	18830	0
284	20240116	165500	17840671480	18830	18830	18830	18830	0
285	20240116	165400	17840671480	18830	18830	18830	18830	0
286	20240116	165300	17840671480	18830	18830	18830	18830	0
287	20240116	165200	17840671480	18830	18830	18830	18830	0
288	20240116	165100	17840671480	18830	18830	18830	18830	0
289	20240116	165000	17840671480	18830	18830	18830	18830	0
290	20240116	164900	17840671480	18830	18830	18830	18830	0
291	20240116	164800	17840671480	18830	18830	18830	18830	0
292	20240116	164700	17840671480	18830	18830	18830	18830	0
293	20240116	164600	17840671480	18830	18830	18830	18830	0
294	20240116	164500	17840671480	18830	18830	18830	18830	0
295	20240116	164400	17840671480	18830	18830	18830	18830	0
296	20240116	164300	17840671480	18830	18830	18830	18830	0
297	20240116	164200	17840671480	18830	18830	18830	18830	0
298	20240116	164100	17840671480	18830	18830	18830	18830	0
299	20240116	164000	17840671480	18830	18830	18830	18830	0
300	20240116	163900	17840671480	18830	18830	18830	18830	0
301	20240116	163800	17840671480	18830	18830	18830	18830	0
302	20240116	163700	17840671480	18830	18830	18830	18830	13790
303	20240116	163600	17840671480	18830	18830	18830	18830	0
304	20240116	163500	17840671480	18830	18830	18830	18830	0
305	20240116	163400	17840671480	18830	18830	18830	18830	0
306	20240116	163300	17840671480	18830	18830	18830	18830	0
307	20240116	163200	17840671480	18830	18830	18830	18830	0
308	20240116	163100	17840671480	18830	18830	18830	18830	0
309	20240116	163000	17840671480	18830	18830	18830	18830	0
310	20240116	162900	17840671480	18830	18830	18830	18830	0
311	20240116	162800	17840671480	18830	18830	18830	18830	0
312	20240116	162700	17840671480	18830	18830	18830	18830	0
313	20240116	162600	17840671480	18830	18830	18830	18830	0
314	20240116	162500	17840671480	18830	18830	18830	18830	0
315	20240116	162400	17840671480	18830	18830	18830	18830	0
316	20240116	162300	17840671480	18830	18830	18830	18830	0
317	20240116	162200	17840671480	18830	18830	18830	18830	0
318	20240116	162100	17840671480	18830	18830	18830	18830	0
319	20240116	162000	17840671480	18830	18830	18830	18830	0
320	20240116	161900	17840671480	18830	18830	18830	18830	0
321	20240116	161800	17840671480	18830	18830	18830	18830	0
322	20240116	161700	17840671480	18830	18830	18830	18830	0
323	20240116	161600	17840671480	18830	18830	18830	18830	0
324	20240116	161500	17840671480	18830	18830	18830	18830	0
325	20240116	161400	17840671480	18830	18830	18830	18830	0
326	20240116	161300	17840671480	18830	18830	18830	18830	0
327	20240116	161200	17840671480	18830	18830	18830	18830	0
328	20240116	161100	17840671480	18830	18830	18830	18830	0
329	20240116	161000	17840671480	18830	18830	18830	18830	0
330	20240116	160900	17840671480	18830	18830	18830	18830	0
331	20240116	160800	17840671480	18830	18830	18830	18830	0
332	20240116	160700	17840671480	18830	18830	18830	18830	13790
333	20240116	160600	17840671480	18830	18830	18830	18830	0
334	20240116	160500	17840671480	18830	18830	18830	18830	0
335	20240116	160400	17840671480	18830	18830	18830	18830	0
336	20240116	160300	17840671480	18830	18830	18830	18830	0
337	20240116	160200	17840671480	18830	18830	18830	18830	0
338	20240116	160100	17840671480	18830	18830	18830	18830	0
339	20240116	160000	17840671480	18830	18830	18830	18830	0
340	20240116	155900	17840671480	18830	18830	18830	18830	0
341	20240116	155800	17840671480	18830	18830	18830	18830	0
342	20240116	155700	17840671480	18830	18830	18830	18830	0
343	20240116	155600	17840671480	18830	18830	18830	18830	0
344	20240116	155500	17840671480	18830	18830	18830	18830	0
345	20240116	155400	17840671480	18830	18830	18830	18830	0
346	20240116	155300	17840671480	18830	18830	18830	18830	0
347	20240116	155200	17840671480	18830	18830	18830	18830	0
348	20240116	155100	17840671480	18830	18830	18830	18830	0
349	20240116	155000	17840671480	18830	18830	18830	18830	0
350	20240116	154900	17840671480	18830	18830	18830	18830	0
351	20240116	154800	17840671480	18830	18830	18830	18830	0
352	20240116	154700	17840671480	18830	18830	18830	18830	0
353	20240116	154600	17840671480	18830	18830	18830	18830	0
354	20240116	154500	17840671480	18830	18830	18830	18830	0
355	20240116	154400	17840671480	18830	18830	18830	18830	0
356	20240116	154300	17840671480	18830	18830	18830	18830	0
357	20240116	154200	17840671480	18830	18830	18830	18830	0
358	20240116	154100	17840671480	18830	18830	18830	18830	0
359	20240116	154000	17840671480	18830	18830	18830	18830	0
360	20240116	153900	17840671480	18830	18830	18830	18830	0
361	20240116	153800	17840671480	18830	18830	18830	18830	0
362	20240116	153700	17840671480	18830	18830	18830	18830	13790
363	20240116	153600	17840671480	18830	18830	18830	18830	0
364	20240116	153500	17840671480	18830	18830	18830	18830	0
365	20240116	153400	17840671480	18830	18830	18830	18830	0
366	20240116	153300	17840671480	18830	18830	18830	18830	0
367	20240116	153200	17840671480	18830	18830	18830	18830	0
368	20240116	153100	17840671480	18830	18830	18830	18830	0
369	20240116	153000	17840671480	18830	18830	18830	18830	13790
370	20240116	152900	17581005780	18760	18760	18760	18760	0
371	20240116	152800	17581005780	18760	18760	18760	18760	0
372	20240116	152700	17581005780	18760	18760	18760	18760	0
373	20240116	152600	17581005780	18760	18760	18760	18760	0
374	20240116	152500	17581005780	18760	18760	18760	18760	0
375	20240116	152400	17581005780	18760	18760	18760	18760	0
376	20240116	152300	17581005780	18760	18760	18760	18760	0
377	20240116	152200	17581005780	18760	18760	18760	18760	0
378	20240116	152100	17581005780	18760	18760	18760	18760	0
379	20240116	152000	17581005780	18760	18760	18760	18760	0
380	20240116	151900	17581005780	18760	18760	18780	18750	7149
381	20240116	151800	17446913540	18750	18790	18800	18750	5820
382	20240116	151700	17337685690	18790	18800	18800	18770	1452
383	20240116	151600	17310400850	18790	18800	18810	18770	2912
384	20240116	151500	17255696270	18790	18790	18810	18790	1340
385	20240116	151400	17230512810	18830	18780	18840	18780	5925
386	20240116	151300	17119158250	18780	18770	18820	18770	1415
387	20240116	151200	17092571400	18790	18800	18800	18770	4214
388	20240116	151100	17013396310	18800	18830	18830	18800	1398
389	20240116	151000	16987095650	18830	18760	18830	18760	1907
390	20240116	150900	16951245030	18760	18750	18810	18750	1805
391	20240116	150800	16917352480	18750	18770	18770	18740	5259
392	20240116	150700	16818716920	18770	18790	18790	18760	1405
393	20240116	150600	16792338270	18790	18780	18840	18770	3612
394	20240116	150500	16724459820	18780	18800	18800	18770	2333
395	20240116	150400	16680635950	18800	18820	18840	18770	3030
396	20240116	150300	16623662120	18820	18890	18900	18820	2223
397	20240116	150200	16581717940	18890	18900	18900	18840	2018
398	20240116	150100	16543627600	18840	18810	18910	18780	2991
399	20240116	150000	16487282410	18810	18820	18850	18760	3288
400	20240116	145900	16425456010	18820	18920	18920	18820	3176
401	20240116	145800	16365444270	18910	18950	18950	18910	4059
402	20240116	145700	16288572000	18950	18940	18990	18910	5727
403	20240116	145600	16180072640	18940	18910	19010	18870	12008
404	20240116	145500	15952671630	18870	18920	19000	18870	8251
405	20240116	145400	15796409410	18920	18840	18920	18830	8134
406	20240116	145300	15642890460	18840	18790	18850	18760	1604
407	20240116	145200	15612726130	18790	18730	18830	18700	3396
408	20240116	145100	15548923980	18730	18890	18900	18730	6577
409	20240116	145000	15425255890	18890	18900	19050	18810	13019
410	20240116	144900	15178873890	18900	18800	19000	18800	9125
411	20240116	144800	15006442180	18830	18750	18830	18740	4714
412	20240116	144700	14917853590	18750	18740	18760	18740	655
413	20240116	144600	14905575130	18730	18730	18760	18730	2148
414	20240116	144500	14865316010	18750	18710	18750	18700	3988
415	20240116	144400	14790640900	18720	18720	18720	18700	2087
416	20240116	144300	14751595810	18710	18720	18720	18680	2435
417	20240116	144200	14706046760	18710	18670	18720	18660	1960
418	20240116	144100	14669413300	18670	18680	18680	18670	821
419	20240116	144000	14654084550	18680	18700	18710	18680	1421
420	20240116	143900	14627506450	18700	18710	18720	18660	1257
421	20240116	143800	14604015420	18720	18700	18720	18680	872
422	20240116	143700	14587704260	18700	18690	18710	18680	1125
423	20240116	143600	14566669150	18690	18650	18720	18640	5022
424	20240116	143500	14472884360	18650	18640	18660	18630	2708
425	20240116	143400	14422395910	18640	18690	18700	18640	1886
426	20240116	143300	14387189600	18690	18690	18710	18690	808
427	20240116	143200	14372087220	18710	18680	18710	18680	2660
428	20240116	143100	14322364000	18680	18660	18700	18650	2444
429	20240116	143000	14276711160	18660	18680	18680	18630	2381
430	20240116	142900	14232291550	18680	18670	18690	18660	1442
431	20240116	142800	14205379710	18670	18690	18700	18670	860
432	20240116	142700	14189309870	18690	18690	18710	18690	571
433	20240116	142600	14178630290	18710	18640	18710	18640	4868
434	20240116	142500	14087714560	18640	18650	18660	18640	1309
435	20240116	142400	14063305440	18660	18660	18660	18630	2606
436	20240116	142300	14014713290	18650	18670	18680	18640	5001
437	20240116	142200	13921440230	18690	18680	18690	18660	1622
438	20240116	142100	13891141930	18680	18700	18710	18670	757
439	20240116	142000	13876992450	18700	18680	18710	18670	1399
440	20240116	141900	13850836870	18680	18660	18690	18660	1474
441	20240116	141800	13823315350	18660	18660	18690	18660	2652
442	20240116	141700	13773815190	18660	18690	18700	18660	2641
443	20240116	141600	13724482970	18690	18710	18720	18690	1272
444	20240116	141500	13700693620	18710	18740	18740	18710	1224
445	20240116	141400	13677780610	18730	18730	18750	18720	278
446	20240116	141300	13672570690	18720	18740	18760	18710	369
447	20240116	141200	13665661620	18740	18720	18740	18720	508
448	20240116	141100	13656146010	18720	18670	18720	18670	1245
449	20240116	141000	13632888050	18660	18670	18680	18650	3357
450	20240116	140900	13570237230	18670	18720	18720	18670	2291
451	20240116	140800	13527407700	18720	18750	18750	18720	595
452	20240116	140700	13516257570	18750	18750	18750	18730	1816
453	20240116	140600	13482222400	18750	18770	18780	18750	1526
454	20240116	140500	13453594450	18780	18770	18790	18770	331
455	20240116	140400	13447379400	18770	18830	18830	18770	555
456	20240116	140300	13436946230	18830	18820	18830	18780	899
457	20240116	140200	13420036750	18820	18830	18830	18800	60
458	20240116	140100	13418907860	18840	18780	18840	18780	769
459	20240116	140000	13404462730	18780	18790	18790	18770	575
460	20240116	135900	13393664260	18780	18800	18800	18780	1000
461	20240116	135800	13374881990	18790	18790	18800	18790	361
462	20240116	135700	13368096720	18800	18800	18800	18790	191
463	20240116	135600	13364506230	18790	18780	18830	18780	862
464	20240116	135500	13348302930	18780	18790	18830	18780	72
465	20240116	135400	13346950420	18780	18790	18800	18770	2437
466	20240116	135300	13301169190	18790	18810	18810	18790	873
467	20240116	135200	13284758770	18800	18830	18830	18790	1457
468	20240116	135100	13257354360	18840	18830	18850	18830	420
469	20240116	135000	13249442730	18830	18800	18840	18800	366
470	20240116	134900	13242548180	18790	18880	18880	18780	444
471	20240116	134800	13234206780	18790	18820	18830	18770	2839
472	20240116	134700	13180828130	18900	18800	18900	18780	1403
473	20240116	134600	13154448430	18800	18830	18840	18800	1074
474	20240116	134500	13134249320	18830	18870	18870	18820	476
475	20240116	134400	13125273810	18870	18880	18910	18860	142
476	20240116	134300	13122593610	18880	18850	18880	18810	659
477	20240116	134200	13110174450	18810	18810	18850	18800	804
478	20240116	134100	13095040620	18800	18840	18860	18800	805
479	20240116	134000	13079888770	18860	18860	18860	18850	326
480	20240116	133900	13073740470	18860	18910	18910	18860	471
481	20240116	133800	13064852620	18870	18820	18910	18810	402
482	20240116	133700	13057271360	18820	18810	18870	18800	374
483	20240116	133600	13050236910	18810	18820	18830	18810	422
484	20240116	133500	13042296040	18900	18890	18930	18820	516
485	20240116	133400	13032571960	18910	18870	18910	18850	1473
486	20240116	133300	13004752680	18850	18850	18880	18850	717
487	20240116	133200	12991234190	18850	18870	18880	18850	440
488	20240116	133100	12982933220	18850	18860	18870	18850	659
489	20240116	133000	12970500930	18870	18820	18870	18820	302
490	20240116	132900	12964803570	18810	18830	18930	18810	571
491	20240116	132800	12954050060	18880	18780	18880	18780	532
492	20240116	132700	12944043030	18780	18810	18810	18780	493
493	20240116	132600	12934783410	18790	18800	18820	18780	505
494	20240116	132500	12925293640	18780	18790	18830	18780	756
495	20240116	132400	12911093140	18800	18850	18850	18780	292
496	20240116	132300	12905601860	18840	18840	18850	18800	910
497	20240116	132200	12888469790	18850	18840	18850	18840	342
498	20240116	132100	12882025080	18830	18840	18840	18780	852
499	20240116	132000	12866004490	18850	18880	18900	18850	566
500	20240116	131900	12855324900	18870	18990	19020	18850	1100
501	20240116	131800	12834496360	19020	19020	19080	18970	6291
502	20240116	131700	12714799050	18980	19100	19100	18970	5873
503	20240116	131600	12602997510	19100	19000	19100	18950	8546
504	20240116	131500	12440147580	19000	18860	19080	18860	8667
505	20240116	131400	12275652320	18860	18850	18860	18840	473
506	20240116	131300	12266736150	18840	18820	18860	18810	969
507	20240116	131200	12248492290	18820	18820	18830	18820	494
508	20240116	131100	12239195080	18820	18820	18840	18800	373
509	20240116	131000	12232173310	18820	18810	18840	18800	549
510	20240116	130900	12221847280	18790	18780	18830	18770	508
511	20240116	130800	12212306940	18780	18780	18830	18760	2471
512	20240116	130700	12165904190	18780	18770	18780	18770	717
513	20240116	130600	12152441410	18780	18760	18780	18740	1408
514	20240116	130500	12126030630	18760	18780	18780	18740	1692
515	20240116	130400	12094284750	18790	18780	18790	18750	835
516	20240116	130300	12078617460	18800	18770	18820	18760	1201
517	20240116	130200	12056068800	18770	18760	18770	18760	335
518	20240116	130100	12049781150	18730	18800	18830	18730	1365
519	20240116	130000	12024166080	18800	18790	18860	18790	123
520	20240116	125900	12021849440	18870	18750	18870	18750	590
521	20240116	125800	12010773520	18750	18780	18790	18750	1879
522	20240116	125700	11975514400	18790	18800	18810	18770	1621
523	20240116	125600	11945069180	18800	18800	18810	18790	838
524	20240116	125500	11929318200	18800	18790	18800	18780	3333
525	20240116	125400	11866691460	18790	18820	18820	18790	834
526	20240116	125300	11851008420	18820	18810	18850	18800	316
527	20240116	125200	11845060040	18810	18860	18860	18810	200
528	20240116	125100	11841288940	18840	18800	18840	18790	1192
529	20240116	125000	11818866760	18800	18810	18810	18800	588
530	20240116	124900	11807811900	18810	18800	18840	18800	193
531	20240116	124800	11804180090	18800	18800	18860	18800	357
532	20240116	124700	11797468070	18800	18810	18810	18790	1805
533	20240116	124600	11763536800	18800	18830	18870	18800	1336
534	20240116	124500	11738401970	18830	18810	18870	18810	432
535	20240116	124400	11730272420	18800	18820	18830	18800	584
536	20240116	124300	11719284990	18820	18820	18830	18810	280
537	20240116	124200	11714015340	18820	18830	18850	18820	916
538	20240116	124100	11696768700	18820	18830	18840	18820	547
539	20240116	124000	11686471700	18830	18830	18840	18820	158
540	20240116	123900	11683496680	18830	18820	18830	18810	943
541	20240116	123800	11665753510	18820	18810	18830	18810	395
542	20240116	123700	11658320980	18820	18840	18840	18810	1111
543	20240116	123600	11637414410	18820	18900	18910	18820	2205
544	20240116	123500	11595820610	18890	18940	18940	18880	528
545	20240116	123400	11585846700	18950	18910	18970	18860	340
546	20240116	123300	11579427490	18930	18980	18990	18930	2117
547	20240116	123200	11539307410	18970	18970	18980	18950	395
548	20240116	123100	11531818320	18960	18980	18990	18960	413
549	20240116	123000	11523983070	18980	18970	18980	18960	333
550	20240116	122900	11517668460	18960	18960	18960	18950	566
551	20240116	122800	11506938720	18950	19000	19000	18950	428
552	20240116	122700	11498815790	19010	19030	19030	18960	536
553	20240116	122600	11488635960	19040	18990	19050	18990	290
554	20240116	122500	11483118960	18990	18930	18990	18860	759
555	20240116	122400	11468735320	18850	18940	18940	18850	365
556	20240116	122300	11461844820	18890	18820	18900	18820	878
557	20240116	122200	11445289560	18800	18930	18930	18800	1093
558	20240116	122100	11424670090	18910	18930	18940	18900	523
559	20240116	122000	11414774310	18920	18960	18960	18920	658
560	20240116	121900	11402305890	18950	19030	19030	18950	1177
561	20240116	121800	11379974060	19030	19070	19070	19030	558
562	20240116	121700	11369341110	19070	19090	19130	19060	2683
563	20240116	121600	11318149010	19090	19170	19170	19070	5218
564	20240116	121500	11218427730	19180	18840	19180	18840	10867
565	20240116	121400	11011759340	18900	18830	18900	18820	958
566	20240116	121300	10993704960	18820	18770	18830	18770	622
567	20240116	121200	10982015740	18770	18750	18770	18750	418
568	20240116	121100	10974173490	18750	18730	18760	18730	694
569	20240116	121000	10961166180	18730	18730	18750	18720	635
570	20240116	120900	10949275840	18730	18740	18760	18730	269
571	20240116	120800	10944234660	18740	18750	18760	18720	392
572	20240116	120700	10936890620	18750	18730	18770	18720	1044
573	20240116	120600	10917333220	18730	18710	18790	18710	28
574	20240116	120500	10916809060	18710	18800	18800	18680	1822
575	20240116	120400	10882727890	18800	18670	18830	18670	2011
576	20240116	120300	10844964210	18680	18650	18700	18640	1171
577	20240116	120200	10823096260	18640	18680	18680	18640	566
578	20240116	120100	10812536800	18660	18660	18700	18660	641
579	20240116	120000	10800566320	18680	18680	18690	18640	543
580	20240116	115900	10790435400	18690	18660	18690	18640	991
581	20240116	115800	10771933460	18660	18690	18690	18660	691
582	20240116	115700	10759023630	18680	18670	18680	18660	479
583	20240116	115600	10750078720	18660	18670	18680	18660	297
584	20240116	115500	10744533330	18660	18670	18690	18660	272
585	20240116	115400	10739454610	18650	18700	18700	18650	700
586	20240116	115300	10726393670	18660	18660	18700	18660	512
587	20240116	115200	10716832730	18650	18660	18740	18640	1446
588	20240116	115100	10689859160	18650	18660	18660	18650	1901
589	20240116	115000	10654401730	18660	18720	18730	18660	1714
590	20240116	114900	10622362830	18710	18760	18760	18710	970
591	20240116	114800	10604198760	18760	18760	18760	18730	1572
592	20240116	114700	10574724450	18760	18820	18820	18760	772
593	20240116	114600	10560220610	18820	18780	18820	18770	274
594	20240116	114500	10555074770	18780	18830	18830	18780	843
595	20240116	114400	10539222000	18830	18820	18830	18820	137
596	20240116	114300	10536642520	18790	18800	18820	18790	681
597	20240116	114200	10523842650	18800	18800	18840	18800	18
598	20240116	114100	10523504050	18790	18820	18860	18780	440
599	20240116	114000	10515223800	18810	18920	18920	18810	533
600	20240116	113900	10505180230	18920	18950	18950	18810	563
601	20240116	113800	10494541470	18950	18930	18950	18900	667
602	20240116	113700	10481922260	18930	18910	18930	18900	924
603	20240116	113600	10464452060	18910	18830	18990	18830	2490
604	20240116	113500	10417451920	18810	18760	18840	18760	421
605	20240116	113400	10409539000	18750	18730	18760	18730	381
606	20240116	113300	10402395060	18730	18710	18730	18700	721
607	20240116	113200	10388900070	18730	18700	18750	18700	227
608	20240116	113100	10384650450	18750	18780	18790	18680	814
609	20240116	113000	10369411990	18790	18730	18790	18700	697
610	20240116	112900	10356368820	18700	18740	18810	18690	329
611	20240116	112800	10350216540	18740	18730	18740	18690	1781
612	20240116	112700	10316867720	18730	18780	18780	18730	332
613	20240116	112600	10310647740	18780	18730	18780	18720	651
614	20240116	112500	10298445420	18720	18760	18820	18710	330
615	20240116	112400	10292266300	18870	18670	18900	18660	2754
616	20240116	112300	10240558200	18670	18730	18730	18670	5586
617	20240116	112200	10136091140	18730	18720	18730	18720	751
618	20240116	112100	10122029020	18720	18760	18760	18720	985
619	20240116	112000	10103564250	18770	18770	18770	18750	458
620	20240116	111900	10094970760	18770	18780	18780	18750	338
621	20240116	111800	10088629970	18740	18700	18760	18700	964
622	20240116	111700	10070566490	18700	18790	18790	18700	2913
623	20240116	111600	10016010470	18770	18780	18800	18770	754
624	20240116	111500	10001850300	18780	18850	18850	18700	3556
625	20240116	111400	9935066890	18850	18920	18920	18840	1471
626	20240116	111300	9907298490	18930	18920	18930	18920	82
627	20240116	111200	9905746850	18920	18980	18980	18920	943
628	20240116	111100	9887877890	18980	18990	19000	18980	1829
629	20240116	111000	9853162760	18980	18990	19010	18980	1801
630	20240116	110900	9818975440	18990	19030	19030	18990	3985
631	20240116	110800	9743259620	19030	19020	19040	19010	1219
632	20240116	110700	9720073640	19030	19030	19040	19030	663
633	20240116	110600	9707456390	19070	19060	19070	19030	808
634	20240116	110500	9692060280	19060	19040	19060	19040	152
635	20240116	110400	9689164340	19040	19080	19080	19040	758
636	20240116	110300	9674714900	19090	19080	19090	19050	501
637	20240116	110200	9665157790	19080	19090	19090	19020	661
638	20240116	110100	9652565460	19050	19040	19100	19040	277
639	20240116	110000	9647277170	19030	19090	19090	19000	1853
640	20240116	105900	9612006610	19070	19240	19260	19070	3566
641	20240116	105800	9543539230	19270	19280	19280	19240	637
642	20240116	105700	9531270550	19230	19280	19300	19230	1300
643	20240116	105600	9506214090	19280	19270	19290	19230	2434
644	20240116	105500	9459289220	19290	19200	19290	19200	3526
645	20240116	105400	9391450560	19200	19170	19230	19170	2773
646	20240116	105300	9338222980	19170	19140	19170	19110	393
647	20240116	105200	9330695650	19140	19170	19180	19120	1167
648	20240116	105100	9308354040	19170	19130	19180	19110	4546
649	20240116	105000	9221247340	19130	19100	19140	19100	1305
650	20240116	104900	9196305300	19100	19050	19130	19040	1706
651	20240116	104800	9163726370	19030	18890	19030	18890	744
652	20240116	104700	9149606220	18890	18930	18940	18850	739
653	20240116	104600	9135651140	18920	19000	19040	18920	3037
654	20240116	104500	9078033830	19000	19040	19050	19000	1158
655	20240116	104400	9056003200	19050	19010	19060	19010	1046
656	20240116	104300	9036095150	19030	19030	19030	19010	31
657	20240116	104200	9035505420	19000	19040	19040	19000	615
658	20240116	104100	9023808000	19030	19000	19040	19000	391
659	20240116	104000	9016375380	18990	18970	19000	18970	1391
660	20240116	103900	8989973730	18970	19040	19040	18970	647
661	20240116	103800	8977683350	19040	19060	19060	18970	1411
662	20240116	103700	8950885700	19060	19090	19090	18980	953
663	20240116	103600	8932746770	19090	18980	19140	18960	4751
664	20240116	103500	8842098760	18970	18900	18970	18760	1040
665	20240116	103400	8822426060	18750	18800	18930	18740	1062
666	20240116	103300	8802484940	18800	18800	18800	18730	476
667	20240116	103200	8793561900	18740	18730	18800	18730	602
668	20240116	103100	8782282590	18730	18740	18750	18720	965
669	20240116	103000	8764211440	18750	18760	18760	18740	575
670	20240116	102900	8753430290	18830	18850	18850	18750	156
671	20240116	102800	8750490870	18740	18800	18850	18700	2001
672	20240116	102700	8712974760	18800	18880	18880	18800	144
673	20240116	102600	8710259440	18870	18860	18880	18800	1659
674	20240116	102500	8678990440	18860	18940	18940	18850	2479
675	20240116	102400	8632181560	18930	18960	18960	18920	542
676	20240116	102300	8621922080	18960	18950	18960	18930	411
677	20240116	102200	8614137200	18950	18990	18990	18910	740
678	20240116	102100	8600137010	18990	18910	18990	18900	1001
679	20240116	102000	8581200130	18920	18970	18980	18910	780
680	20240116	101900	8566427060	18970	18950	19020	18950	3567
681	20240116	101800	8498697120	18950	18920	18960	18920	2680
682	20240116	101700	8447929270	18920	18840	18930	18830	1351
683	20240116	101600	8422453980	18850	18880	18900	18820	1590
684	20240116	101500	8392465520	18890	18940	18950	18850	2367
685	20240116	101400	8347753660	18940	18780	18960	18720	1505
686	20240116	101300	8319413090	18720	18800	18810	18710	552
687	20240116	101200	8309072880	18760	18690	18760	18670	600
688	20240116	101100	8297849900	18670	18650	18760	18590	8922
689	20240116	101000	8131442860	18650	18670	18670	18640	8586
690	20240116	100900	7971353250	18680	18670	18760	18670	1763
691	20240116	100800	7938393730	18760	18790	18800	18660	2927
692	20240116	100700	7883592660	18820	18630	19000	18610	13164
693	20240116	100600	7637757450	18640	18580	18640	18580	2379
694	20240116	100500	7593504950	18580	18590	18600	18540	2761
695	20240116	100400	7542246200	18590	18620	18630	18590	2029
696	20240116	100300	7504502520	18620	18630	18720	18590	5172
697	20240116	100200	7408184800	18630	18610	18640	18600	665
698	20240116	100100	7395803890	18600	18710	18720	18590	2960
699	20240116	100000	7340529690	18650	18550	18750	18510	9700
700	20240116	095900	7159939230	18560	18680	18680	18560	4486
701	20240116	095800	7076468600	18680	18690	18730	18620	3782
702	20240116	095700	7005864220	18750	18830	18850	18550	14725
703	20240116	095600	6730941930	18830	19010	19010	18820	4210
704	20240116	095500	6651245000	19010	18900	19090	18880	15325
705	20240116	095400	6360516700	18910	18850	18910	18780	5585
706	20240116	095300	6255204810	18840	18910	18930	18780	10073
707	20240116	095200	6065388190	18900	19030	19030	18900	14907
708	20240116	095100	5782449240	19030	19060	19070	19030	4331
709	20240116	095000	5699960630	19060	19140	19170	19060	6030
710	20240116	094900	5584805510	19140	19180	19190	19120	3729
711	20240116	094800	5513385720	19180	19140	19200	19140	1442
712	20240116	094700	5485738410	19140	19160	19170	19130	1200
713	20240116	094600	5462753080	19130	19140	19200	19060	6061
714	20240116	094500	5346821140	19140	19050	19150	19050	4763
715	20240116	094400	5255992460	19040	19040	19040	19040	0
716	20240116	094300	5255992460	19040	19040	19050	19040	1904
717	20240116	094200	5219739100	19040	19060	19120	19040	5840
718	20240116	094100	5108394100	19060	19150	19150	19060	8003
719	20240116	094000	4955500310	19150	19250	19270	19150	3859
720	20240116	093900	4881419550	19270	19270	19300	19210	819
721	20240116	093800	4865665470	19270	19330	19360	19160	2395
722	20240116	093700	4819587850	19320	19130	19430	19130	6990
723	20240116	093600	4685094600	19130	19330	19330	19130	11802
724	20240116	093500	4458434130	19320	19450	19510	19320	4967
725	20240116	093400	4362246650	19450	19440	19540	19440	2812
726	20240116	093300	4307392650	19440	19430	19500	19420	549
727	20240116	093200	4296720410	19430	19340	19500	19340	2889
728	20240116	093100	4240627370	19330	19310	19390	19300	2843
729	20240116	093000	4185688120	19300	19440	19440	19280	11451
730	20240116	092900	3964171990	19440	19580	19580	19440	3088
731	20240116	092800	3903986630	19580	19490	19590	19490	1752
732	20240116	092700	3869816720	19500	19590	19610	19490	8491
733	20240116	092600	3704019290	19590	19610	19620	19510	5117
734	20240116	092500	3603915930	19570	19620	19690	19510	9503
735	20240116	092400	3417959810	19690	19710	19720	19610	5036
736	20240116	092300	3318993240	19720	19900	19910	19720	6035
737	20240116	092200	3199498390	19920	19950	19970	19860	4191
738	20240116	092100	3116012940	19950	19920	19970	19910	353
739	20240116	092000	3108976320	19920	19870	19990	19870	2208
740	20240116	091900	3064943710	19960	19820	19960	19820	1898
741	20240116	091800	3027188930	19810	19770	19910	19710	3036
742	20240116	091700	2967116420	19750	19960	19980	19740	9439
743	20240116	091600	2780151700	19990	19740	20050	19740	4869
744	20240116	091500	2683038460	19740	19820	19820	19700	9153
745	20240116	091400	2502343590	19840	19650	19950	19650	9441
746	20240116	091300	2315751310	19600	19800	19910	19490	26438
747	20240116	091200	1796465370	19750	20300	20300	19700	26312
748	20240116	091100	1272019550	20300	20400	20500	20250	5610
749	20240116	091000	1157943000	20400	20750	20750	20300	21360
750	20240116	090900	719458700	20750	20750	20800	20700	1095
751	20240116	090800	696761400	20700	20700	20800	20700	1881
752	20240116	090700	657735600	20750	20700	20800	20700	866
753	20240116	090600	639790500	20700	20750	20750	20650	6188
754	20240116	090500	511727750	20800	20850	20950	20800	2300
755	20240116	090400	463806650	20800	20900	20950	20800	1699
756	20240116	090300	428354650	20900	21000	21000	20900	1379
757	20240116	090200	399468600	21050	20850	21100	20850	2853
758	20240116	090100	339535000	20850	20900	20900	20800	3446
759	20240116	090000	267620400	20900	21150	21200	20900	10873