KissMeData/396270/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	212900	7907854440	16930	16930	16930	16930	5114
3	20240110	212800	7907854440	16930	16930	16930	16930	0
4	20240110	212700	7907854440	16930	16930	16930	16930	0
5	20240110	212600	7907854440	16930	16930	16930	16930	0
6	20240110	212500	7907854440	16930	16930	16930	16930	0
7	20240110	212400	7907854440	16930	16930	16930	16930	0
8	20240110	212300	7907854440	16930	16930	16930	16930	0
9	20240110	212200	7907854440	16930	16930	16930	16930	0
10	20240110	212100	7907854440	16930	16930	16930	16930	0
11	20240110	212000	7907854440	16930	16930	16930	16930	0
12	20240110	211900	7907854440	16930	16930	16930	16930	0
13	20240110	211800	7907854440	16930	16930	16930	16930	0
14	20240110	211700	7907854440	16930	16930	16930	16930	0
15	20240110	211600	7907854440	16930	16930	16930	16930	0
16	20240110	211500	7907854440	16930	16930	16930	16930	0
17	20240110	211400	7907854440	16930	16930	16930	16930	0
18	20240110	211300	7907854440	16930	16930	16930	16930	0
19	20240110	211200	7907854440	16930	16930	16930	16930	0
20	20240110	211100	7907854440	16930	16930	16930	16930	0
21	20240110	211000	7907854440	16930	16930	16930	16930	0
22	20240110	210900	7907854440	16930	16930	16930	16930	0
23	20240110	210800	7907854440	16930	16930	16930	16930	0
24	20240110	210700	7907854440	16930	16930	16930	16930	0
25	20240110	210600	7907854440	16930	16930	16930	16930	0
26	20240110	210500	7907854440	16930	16930	16930	16930	0
27	20240110	210400	7907854440	16930	16930	16930	16930	0
28	20240110	210300	7907854440	16930	16930	16930	16930	0
29	20240110	210200	7907854440	16930	16930	16930	16930	0
30	20240110	210100	7907854440	16930	16930	16930	16930	0
31	20240110	210000	7907854440	16930	16930	16930	16930	0
32	20240110	205900	7907854440	16930	16930	16930	16930	5114
33	20240110	205800	7907854440	16930	16930	16930	16930	0
34	20240110	205700	7907854440	16930	16930	16930	16930	0
35	20240110	205600	7907854440	16930	16930	16930	16930	0
36	20240110	205500	7907854440	16930	16930	16930	16930	0
37	20240110	205400	7907854440	16930	16930	16930	16930	0
38	20240110	205300	7907854440	16930	16930	16930	16930	0
39	20240110	205200	7907854440	16930	16930	16930	16930	0
40	20240110	205100	7907854440	16930	16930	16930	16930	0
41	20240110	205000	7907854440	16930	16930	16930	16930	0
42	20240110	204900	7907854440	16930	16930	16930	16930	0
43	20240110	204800	7907854440	16930	16930	16930	16930	0
44	20240110	204700	7907854440	16930	16930	16930	16930	0
45	20240110	204600	7907854440	16930	16930	16930	16930	0
46	20240110	204500	7907854440	16930	16930	16930	16930	0
47	20240110	204400	7907854440	16930	16930	16930	16930	0
48	20240110	204300	7907854440	16930	16930	16930	16930	0
49	20240110	204200	7907854440	16930	16930	16930	16930	0
50	20240110	204100	7907854440	16930	16930	16930	16930	0
51	20240110	204000	7907854440	16930	16930	16930	16930	0
52	20240110	203900	7907854440	16930	16930	16930	16930	0
53	20240110	203800	7907854440	16930	16930	16930	16930	0
54	20240110	203700	7907854440	16930	16930	16930	16930	0
55	20240110	203600	7907854440	16930	16930	16930	16930	0
56	20240110	203500	7907854440	16930	16930	16930	16930	0
57	20240110	203400	7907854440	16930	16930	16930	16930	0
58	20240110	203300	7907854440	16930	16930	16930	16930	0
59	20240110	203200	7907854440	16930	16930	16930	16930	0
60	20240110	203100	7907854440	16930	16930	16930	16930	0
61	20240110	203000	7907854440	16930	16930	16930	16930	0
62	20240110	202900	7907854440	16930	16930	16930	16930	5114
63	20240110	202800	7907854440	16930	16930	16930	16930	0
64	20240110	202700	7907854440	16930	16930	16930	16930	0
65	20240110	202600	7907854440	16930	16930	16930	16930	0
66	20240110	202500	7907854440	16930	16930	16930	16930	0
67	20240110	202400	7907854440	16930	16930	16930	16930	0
68	20240110	202300	7907854440	16930	16930	16930	16930	0
69	20240110	202200	7907854440	16930	16930	16930	16930	0
70	20240110	202100	7907854440	16930	16930	16930	16930	0
71	20240110	202000	7907854440	16930	16930	16930	16930	0
72	20240110	201900	7907854440	16930	16930	16930	16930	0
73	20240110	201800	7907854440	16930	16930	16930	16930	0
74	20240110	201700	7907854440	16930	16930	16930	16930	0
75	20240110	201600	7907854440	16930	16930	16930	16930	0
76	20240110	201500	7907854440	16930	16930	16930	16930	0
77	20240110	201400	7907854440	16930	16930	16930	16930	0
78	20240110	201300	7907854440	16930	16930	16930	16930	0
79	20240110	201200	7907854440	16930	16930	16930	16930	0
80	20240110	201100	7907854440	16930	16930	16930	16930	0
81	20240110	201000	7907854440	16930	16930	16930	16930	0
82	20240110	200900	7907854440	16930	16930	16930	16930	0
83	20240110	200800	7907854440	16930	16930	16930	16930	0
84	20240110	200700	7907854440	16930	16930	16930	16930	0
85	20240110	200600	7907854440	16930	16930	16930	16930	0
86	20240110	200500	7907854440	16930	16930	16930	16930	0
87	20240110	200400	7907854440	16930	16930	16930	16930	0
88	20240110	200300	7907854440	16930	16930	16930	16930	0
89	20240110	200200	7907854440	16930	16930	16930	16930	0
90	20240110	200100	7907854440	16930	16930	16930	16930	0
91	20240110	200000	7907854440	16930	16930	16930	16930	0
92	20240110	195900	7907854440	16930	16930	16930	16930	5114
93	20240110	195800	7907854440	16930	16930	16930	16930	0
94	20240110	195700	7907854440	16930	16930	16930	16930	0
95	20240110	195600	7907854440	16930	16930	16930	16930	0
96	20240110	195500	7907854440	16930	16930	16930	16930	0
97	20240110	195400	7907854440	16930	16930	16930	16930	0
98	20240110	195300	7907854440	16930	16930	16930	16930	0
99	20240110	195200	7907854440	16930	16930	16930	16930	0
100	20240110	195100	7907854440	16930	16930	16930	16930	0
101	20240110	195000	7907854440	16930	16930	16930	16930	0
102	20240110	194900	7907854440	16930	16930	16930	16930	0
103	20240110	194800	7907854440	16930	16930	16930	16930	0
104	20240110	194700	7907854440	16930	16930	16930	16930	0
105	20240110	194600	7907854440	16930	16930	16930	16930	0
106	20240110	194500	7907854440	16930	16930	16930	16930	0
107	20240110	194400	7907854440	16930	16930	16930	16930	0
108	20240110	194300	7907854440	16930	16930	16930	16930	0
109	20240110	194200	7907854440	16930	16930	16930	16930	0
110	20240110	194100	7907854440	16930	16930	16930	16930	0
111	20240110	194000	7907854440	16930	16930	16930	16930	0
112	20240110	193900	7907854440	16930	16930	16930	16930	0
113	20240110	193800	7907854440	16930	16930	16930	16930	0
114	20240110	193700	7907854440	16930	16930	16930	16930	0
115	20240110	193600	7907854440	16930	16930	16930	16930	0
116	20240110	193500	7907854440	16930	16930	16930	16930	0
117	20240110	193400	7907854440	16930	16930	16930	16930	0
118	20240110	193300	7907854440	16930	16930	16930	16930	0
119	20240110	193200	7907854440	16930	16930	16930	16930	0
120	20240110	193100	7907854440	16930	16930	16930	16930	0
121	20240110	193000	7907854440	16930	16930	16930	16930	0
122	20240110	192900	7907854440	16930	16930	16930	16930	5114
123	20240110	192800	7907854440	16930	16930	16930	16930	0
124	20240110	192700	7907854440	16930	16930	16930	16930	0
125	20240110	192600	7907854440	16930	16930	16930	16930	0
126	20240110	192500	7907854440	16930	16930	16930	16930	0
127	20240110	192400	7907854440	16930	16930	16930	16930	0
128	20240110	192300	7907854440	16930	16930	16930	16930	0
129	20240110	192200	7907854440	16930	16930	16930	16930	0
130	20240110	192100	7907854440	16930	16930	16930	16930	0
131	20240110	192000	7907854440	16930	16930	16930	16930	0
132	20240110	191900	7907854440	16930	16930	16930	16930	0
133	20240110	191800	7907854440	16930	16930	16930	16930	0
134	20240110	191700	7907854440	16930	16930	16930	16930	0
135	20240110	191600	7907854440	16930	16930	16930	16930	0
136	20240110	191500	7907854440	16930	16930	16930	16930	0
137	20240110	191400	7907854440	16930	16930	16930	16930	0
138	20240110	191300	7907854440	16930	16930	16930	16930	0
139	20240110	191200	7907854440	16930	16930	16930	16930	0
140	20240110	191100	7907854440	16930	16930	16930	16930	0
141	20240110	191000	7907854440	16930	16930	16930	16930	0
142	20240110	190900	7907854440	16930	16930	16930	16930	0
143	20240110	190800	7907854440	16930	16930	16930	16930	0
144	20240110	190700	7907854440	16930	16930	16930	16930	0
145	20240110	190600	7907854440	16930	16930	16930	16930	0
146	20240110	190500	7907854440	16930	16930	16930	16930	0
147	20240110	190400	7907854440	16930	16930	16930	16930	0
148	20240110	190300	7907854440	16930	16930	16930	16930	0
149	20240110	190200	7907854440	16930	16930	16930	16930	0
150	20240110	190100	7907854440	16930	16930	16930	16930	0
151	20240110	190000	7907854440	16930	16930	16930	16930	0
152	20240110	185900	7907854440	16930	16930	16930	16930	5114
153	20240110	185800	7907854440	16930	16930	16930	16930	0
154	20240110	185700	7907854440	16930	16930	16930	16930	0
155	20240110	185600	7907854440	16930	16930	16930	16930	0
156	20240110	185500	7907854440	16930	16930	16930	16930	0
157	20240110	185400	7907854440	16930	16930	16930	16930	0
158	20240110	185300	7907854440	16930	16930	16930	16930	0
159	20240110	185200	7907854440	16930	16930	16930	16930	0
160	20240110	185100	7907854440	16930	16930	16930	16930	0
161	20240110	185000	7907854440	16930	16930	16930	16930	0
162	20240110	184900	7907854440	16930	16930	16930	16930	0
163	20240110	184800	7907854440	16930	16930	16930	16930	0
164	20240110	184700	7907854440	16930	16930	16930	16930	0
165	20240110	184600	7907854440	16930	16930	16930	16930	0
166	20240110	184500	7907854440	16930	16930	16930	16930	0
167	20240110	184400	7907854440	16930	16930	16930	16930	0
168	20240110	184300	7907854440	16930	16930	16930	16930	0
169	20240110	184200	7907854440	16930	16930	16930	16930	0
170	20240110	184100	7907854440	16930	16930	16930	16930	0
171	20240110	184000	7907854440	16930	16930	16930	16930	0
172	20240110	183900	7907854440	16930	16930	16930	16930	0
173	20240110	183800	7907854440	16930	16930	16930	16930	0
174	20240110	183700	7907854440	16930	16930	16930	16930	0
175	20240110	183600	7907854440	16930	16930	16930	16930	0
176	20240110	183500	7907854440	16930	16930	16930	16930	0
177	20240110	183400	7907854440	16930	16930	16930	16930	0
178	20240110	183300	7907854440	16930	16930	16930	16930	0
179	20240110	183200	7907854440	16930	16930	16930	16930	0
180	20240110	183100	7907854440	16930	16930	16930	16930	0
181	20240110	183000	7907854440	16930	16930	16930	16930	0
182	20240110	182900	7907854440	16930	16930	16930	16930	5114
183	20240110	182800	7907854440	16930	16930	16930	16930	0
184	20240110	182700	7907854440	16930	16930	16930	16930	0
185	20240110	182600	7907854440	16930	16930	16930	16930	0
186	20240110	182500	7907854440	16930	16930	16930	16930	0
187	20240110	182400	7907854440	16930	16930	16930	16930	0
188	20240110	182300	7907854440	16930	16930	16930	16930	0
189	20240110	182200	7907854440	16930	16930	16930	16930	0
190	20240110	182100	7907854440	16930	16930	16930	16930	0
191	20240110	182000	7907854440	16930	16930	16930	16930	0
192	20240110	181900	7907854440	16930	16930	16930	16930	0
193	20240110	181800	7907854440	16930	16930	16930	16930	0
194	20240110	181700	7907854440	16930	16930	16930	16930	0
195	20240110	181600	7907854440	16930	16930	16930	16930	0
196	20240110	181500	7907854440	16930	16930	16930	16930	0
197	20240110	181400	7907854440	16930	16930	16930	16930	0
198	20240110	181300	7907854440	16930	16930	16930	16930	0
199	20240110	181200	7907854440	16930	16930	16930	16930	0
200	20240110	181100	7907854440	16930	16930	16930	16930	0
201	20240110	181000	7907854440	16930	16930	16930	16930	0
202	20240110	180900	7907854440	16930	16930	16930	16930	0
203	20240110	180800	7907854440	16930	16930	16930	16930	0
204	20240110	180700	7907854440	16930	16930	16930	16930	0
205	20240110	180600	7907854440	16930	16930	16930	16930	0
206	20240110	180500	7907854440	16930	16930	16930	16930	0
207	20240110	180400	7907854440	16930	16930	16930	16930	0
208	20240110	180300	7907854440	16930	16930	16930	16930	0
209	20240110	180200	7907854440	16930	16930	16930	16930	0
210	20240110	180100	7907854440	16930	16930	16930	16930	0
211	20240110	180000	7907854440	16930	16930	16930	16930	0
212	20240110	175900	7907854440	16930	16930	16930	16930	5114
213	20240110	175800	7907854440	16930	16930	16930	16930	0
214	20240110	175700	7907854440	16930	16930	16930	16930	0
215	20240110	175600	7907854440	16930	16930	16930	16930	0
216	20240110	175500	7907854440	16930	16930	16930	16930	0
217	20240110	175400	7907854440	16930	16930	16930	16930	0
218	20240110	175300	7907854440	16930	16930	16930	16930	0
219	20240110	175200	7907854440	16930	16930	16930	16930	0
220	20240110	175100	7907854440	16930	16930	16930	16930	0
221	20240110	175000	7907854440	16930	16930	16930	16930	0
222	20240110	174900	7907854440	16930	16930	16930	16930	0
223	20240110	174800	7907854440	16930	16930	16930	16930	0
224	20240110	174700	7907854440	16930	16930	16930	16930	0
225	20240110	174600	7907854440	16930	16930	16930	16930	0
226	20240110	174500	7907854440	16930	16930	16930	16930	0
227	20240110	174400	7907854440	16930	16930	16930	16930	0
228	20240110	174300	7907854440	16930	16930	16930	16930	0
229	20240110	174200	7907854440	16930	16930	16930	16930	0
230	20240110	174100	7907854440	16930	16930	16930	16930	0
231	20240110	174000	7907854440	16930	16930	16930	16930	0
232	20240110	173900	7907854440	16930	16930	16930	16930	0
233	20240110	173800	7907854440	16930	16930	16930	16930	0
234	20240110	173700	7907854440	16930	16930	16930	16930	0
235	20240110	173600	7907854440	16930	16930	16930	16930	0
236	20240110	173500	7907854440	16930	16930	16930	16930	0
237	20240110	173400	7907854440	16930	16930	16930	16930	0
238	20240110	173300	7907854440	16930	16930	16930	16930	0
239	20240110	173200	7907854440	16930	16930	16930	16930	0
240	20240110	173100	7907854440	16930	16930	16930	16930	0
241	20240110	173000	7907854440	16930	16930	16930	16930	0
242	20240110	172900	7907854440	16930	16930	16930	16930	5114
243	20240110	172800	7907854440	16930	16930	16930	16930	0
244	20240110	172700	7907854440	16930	16930	16930	16930	0
245	20240110	172600	7907854440	16930	16930	16930	16930	0
246	20240110	172500	7907854440	16930	16930	16930	16930	0
247	20240110	172400	7907854440	16930	16930	16930	16930	0
248	20240110	172300	7907854440	16930	16930	16930	16930	0
249	20240110	172200	7907854440	16930	16930	16930	16930	0
250	20240110	172100	7907854440	16930	16930	16930	16930	0
251	20240110	172000	7907854440	16930	16930	16930	16930	0
252	20240110	171900	7907854440	16930	16930	16930	16930	0
253	20240110	171800	7907854440	16930	16930	16930	16930	0
254	20240110	171700	7907854440	16930	16930	16930	16930	0
255	20240110	171600	7907854440	16930	16930	16930	16930	0
256	20240110	171500	7907854440	16930	16930	16930	16930	0
257	20240110	171400	7907854440	16930	16930	16930	16930	0
258	20240110	171300	7907854440	16930	16930	16930	16930	0
259	20240110	171200	7907854440	16930	16930	16930	16930	0
260	20240110	171100	7907854440	16930	16930	16930	16930	0
261	20240110	171000	7907854440	16930	16930	16930	16930	0
262	20240110	170900	7907854440	16930	16930	16930	16930	0
263	20240110	170800	7907854440	16930	16930	16930	16930	0
264	20240110	170700	7907854440	16930	16930	16930	16930	0
265	20240110	170600	7907854440	16930	16930	16930	16930	0
266	20240110	170500	7907854440	16930	16930	16930	16930	0
267	20240110	170400	7907854440	16930	16930	16930	16930	0
268	20240110	170300	7907854440	16930	16930	16930	16930	0
269	20240110	170200	7907854440	16930	16930	16930	16930	0
270	20240110	170100	7907854440	16930	16930	16930	16930	0
271	20240110	170000	7907854440	16930	16930	16930	16930	0
272	20240110	165900	7907854440	16930	16930	16930	16930	5114
273	20240110	165800	7907854440	16930	16930	16930	16930	0
274	20240110	165700	7907854440	16930	16930	16930	16930	0
275	20240110	165600	7907854440	16930	16930	16930	16930	0
276	20240110	165500	7907854440	16930	16930	16930	16930	0
277	20240110	165400	7907854440	16930	16930	16930	16930	0
278	20240110	165300	7907854440	16930	16930	16930	16930	0
279	20240110	165200	7907854440	16930	16930	16930	16930	0
280	20240110	165100	7907854440	16930	16930	16930	16930	0
281	20240110	165000	7907854440	16930	16930	16930	16930	0
282	20240110	164900	7907854440	16930	16930	16930	16930	0
283	20240110	164800	7907854440	16930	16930	16930	16930	0
284	20240110	164700	7907854440	16930	16930	16930	16930	0
285	20240110	164600	7907854440	16930	16930	16930	16930	0
286	20240110	164500	7907854440	16930	16930	16930	16930	0
287	20240110	164400	7907854440	16930	16930	16930	16930	0
288	20240110	164300	7907854440	16930	16930	16930	16930	0
289	20240110	164200	7907854440	16930	16930	16930	16930	0
290	20240110	164100	7907854440	16930	16930	16930	16930	0
291	20240110	164000	7907854440	16930	16930	16930	16930	0
292	20240110	163900	7907854440	16930	16930	16930	16930	0
293	20240110	163800	7907854440	16930	16930	16930	16930	0
294	20240110	163700	7907854440	16930	16930	16930	16930	0
295	20240110	163600	7907854440	16930	16930	16930	16930	0
296	20240110	163500	7907854440	16930	16930	16930	16930	0
297	20240110	163400	7907854440	16930	16930	16930	16930	0
298	20240110	163300	7907854440	16930	16930	16930	16930	0
299	20240110	163200	7907854440	16930	16930	16930	16930	0
300	20240110	163100	7907854440	16930	16930	16930	16930	0
301	20240110	163000	7907854440	16930	16930	16930	16930	0
302	20240110	162900	7907854440	16930	16930	16930	16930	5114
303	20240110	162800	7907854440	16930	16930	16930	16930	0
304	20240110	162700	7907854440	16930	16930	16930	16930	0
305	20240110	162600	7907854440	16930	16930	16930	16930	0
306	20240110	162500	7907854440	16930	16930	16930	16930	0
307	20240110	162400	7907854440	16930	16930	16930	16930	0
308	20240110	162300	7907854440	16930	16930	16930	16930	0
309	20240110	162200	7907854440	16930	16930	16930	16930	0
310	20240110	162100	7907854440	16930	16930	16930	16930	0
311	20240110	162000	7907854440	16930	16930	16930	16930	0
312	20240110	161900	7907854440	16930	16930	16930	16930	0
313	20240110	161800	7907854440	16930	16930	16930	16930	0
314	20240110	161700	7907854440	16930	16930	16930	16930	0
315	20240110	161600	7907854440	16930	16930	16930	16930	0
316	20240110	161500	7907854440	16930	16930	16930	16930	0
317	20240110	161400	7907854440	16930	16930	16930	16930	0
318	20240110	161300	7907854440	16930	16930	16930	16930	0
319	20240110	161200	7907854440	16930	16930	16930	16930	0
320	20240110	161100	7907854440	16930	16930	16930	16930	0
321	20240110	161000	7907854440	16930	16930	16930	16930	0
322	20240110	160900	7907854440	16930	16930	16930	16930	0
323	20240110	160800	7907854440	16930	16930	16930	16930	0
324	20240110	160700	7907854440	16930	16930	16930	16930	0
325	20240110	160600	7907854440	16930	16930	16930	16930	0
326	20240110	160500	7907854440	16930	16930	16930	16930	0
327	20240110	160400	7907854440	16930	16930	16930	16930	0
328	20240110	160300	7907854440	16930	16930	16930	16930	0
329	20240110	160200	7907854440	16930	16930	16930	16930	0
330	20240110	160100	7907854440	16930	16930	16930	16930	0
331	20240110	160000	7907854440	16930	16930	16930	16930	0
332	20240110	155900	7907854440	16930	16930	16930	16930	5114
333	20240110	155800	7907854440	16930	16930	16930	16930	0
334	20240110	155700	7907854440	16930	16930	16930	16930	0
335	20240110	155600	7907854440	16930	16930	16930	16930	0
336	20240110	155500	7907854440	16930	16930	16930	16930	0
337	20240110	155400	7907854440	16930	16930	16930	16930	0
338	20240110	155300	7907854440	16930	16930	16930	16930	0
339	20240110	155200	7907854440	16930	16930	16930	16930	0
340	20240110	155100	7907854440	16930	16930	16930	16930	0
341	20240110	155000	7907854440	16930	16930	16930	16930	0
342	20240110	154900	7907854440	16930	16930	16930	16930	0
343	20240110	154800	7907854440	16930	16930	16930	16930	0
344	20240110	154700	7907854440	16930	16930	16930	16930	0
345	20240110	154600	7907854440	16930	16930	16930	16930	0
346	20240110	154500	7907854440	16930	16930	16930	16930	0
347	20240110	154400	7907854440	16930	16930	16930	16930	0
348	20240110	154300	7907854440	16930	16930	16930	16930	0
349	20240110	154200	7907854440	16930	16930	16930	16930	0
350	20240110	154100	7907854440	16930	16930	16930	16930	0
351	20240110	154000	7907854440	16930	16930	16930	16930	0
352	20240110	153900	7907854440	16930	16930	16930	16930	0
353	20240110	153800	7907854440	16930	16930	16930	16930	0
354	20240110	153700	7907854440	16930	16930	16930	16930	0
355	20240110	153600	7907854440	16930	16930	16930	16930	0
356	20240110	153500	7907854440	16930	16930	16930	16930	0
357	20240110	153400	7907854440	16930	16930	16930	16930	0
358	20240110	153300	7907854440	16930	16930	16930	16930	0
359	20240110	153200	7907854440	16930	16930	16930	16930	0
360	20240110	153100	7907854440	16930	16930	16930	16930	0
361	20240110	153000	7907854440	16930	16930	16930	16930	5114
362	20240110	152900	7821274420	16920	16920	16920	16920	0
363	20240110	152800	7821274420	16920	16920	16920	16920	0
364	20240110	152700	7821274420	16920	16920	16920	16920	0
365	20240110	152600	7821274420	16920	16920	16920	16920	0
366	20240110	152500	7821274420	16920	16920	16920	16920	0
367	20240110	152400	7821274420	16920	16920	16920	16920	0
368	20240110	152300	7821274420	16920	16920	16920	16920	0
369	20240110	152200	7821274420	16920	16920	16920	16920	0
370	20240110	152100	7821274420	16920	16920	16920	16920	0
371	20240110	152000	7821274420	16920	16920	16920	16920	0
372	20240110	151900	7821274420	16920	16910	16920	16910	631
373	20240110	151800	7810601570	16900	16910	16920	16900	298
374	20240110	151700	7805563700	16910	16890	16920	16890	422
375	20240110	151600	7798428500	16890	16910	16920	16890	1823
376	20240110	151500	7767622980	16920	16890	16920	16890	973
377	20240110	151400	7751173620	16890	16890	16900	16890	172
378	20240110	151300	7748268530	16890	16900	16900	16880	235
379	20240110	151200	7744299920	16900	16900	16910	16880	3462
380	20240110	151100	7685832460	16900	16900	16910	16890	1247
381	20240110	151000	7664753550	16900	16920	16920	16900	1693
382	20240110	150900	7636128720	16920	16940	16940	16920	3978
383	20240110	150800	7568807530	16940	16940	16940	16930	123
384	20240110	150700	7566724550	16930	16930	16940	16930	294
385	20240110	150600	7561746290	16940	16940	16940	16930	712
386	20240110	150500	7549689650	16940	16940	16940	16930	263
387	20240110	150400	7545235640	16940	16930	16940	16930	138
388	20240110	150300	7542899150	16930	16940	16940	16930	559
389	20240110	150200	7533434090	16940	16940	16950	16940	363
390	20240110	150100	7527283720	16940	16920	16950	16920	738
391	20240110	150000	7514793760	16920	16940	16950	16920	1414
392	20240110	145900	7490852520	16940	16950	16960	16940	1499
393	20240110	145800	7465448980	16950	16920	16950	16920	2683
394	20240110	145700	7420019210	16920	16900	16940	16900	1136
395	20240110	145600	7400801800	16880	16900	16910	16870	2618
396	20240110	145500	7356572880	16890	16890	16900	16880	413
397	20240110	145400	7349598700	16870	16880	16900	16870	1073
398	20240110	145300	7331482940	16880	16890	16890	16870	847
399	20240110	145200	7317185940	16890	16900	16900	16860	1062
400	20240110	145100	7299263230	16900	16870	16900	16870	1686
401	20240110	145000	7270797270	16880	16860	16890	16850	1286
402	20240110	144900	7249099120	16840	16820	16840	16810	958
403	20240110	144800	7232986110	16820	16830	16850	16810	1227
404	20240110	144700	7212345360	16830	16820	16850	16810	870
405	20240110	144600	7197705910	16820	16810	16830	16800	1074
406	20240110	144500	7179651310	16800	16800	16830	16790	2675
407	20240110	144400	7134703720	16800	16810	16810	16780	1762
408	20240110	144300	7105108640	16800	16800	16820	16800	1245
409	20240110	144200	7084188670	16800	16800	16830	16780	924
410	20240110	144100	7068664210	16800	16780	16810	16780	1222
411	20240110	144000	7048139900	16790	16780	16800	16760	1369
412	20240110	143900	7025162530	16800	16790	16800	16760	2290
413	20240110	143800	6986743820	16790	16810	16810	16780	748
414	20240110	143700	6974186570	16800	16800	16810	16780	1095
415	20240110	143600	6955793770	16770	16810	16830	16770	1626
416	20240110	143500	6928475970	16810	16820	16850	16810	1280
417	20240110	143400	6906940700	16820	16820	16830	16810	1112
418	20240110	143300	6888237070	16830	16810	16850	16800	1147
419	20240110	143200	6868944230	16810	16790	16810	16750	1863
420	20240110	143100	6837671350	16790	16770	16800	16770	1206
421	20240110	143000	6817424650	16760	16770	16790	16760	1230
422	20240110	142900	6796795250	16770	16800	16800	16770	901
423	20240110	142800	6781668400	16800	16750	16800	16740	2291
424	20240110	142700	6743236200	16740	16770	16770	16740	1732
425	20240110	142600	6714202600	16770	16740	16770	16730	1073
426	20240110	142500	6696232520	16740	16710	16740	16700	805
427	20240110	142400	6682784090	16710	16700	16710	16700	2274
428	20240110	142300	6644797320	16700	16720	16720	16700	9595
429	20240110	142200	6484483310	16720	16730	16740	16720	4895
430	20240110	142100	6402621300	16730	16750	16750	16730	2216
431	20240110	142000	6365531780	16750	16740	16750	16730	1235
432	20240110	141900	6344864870	16740	16740	16740	16720	1062
433	20240110	141800	6327101350	16740	16730	16740	16720	1484
434	20240110	141700	6302280080	16730	16730	16750	16730	707
435	20240110	141600	6290450710	16730	16730	16730	16720	1419
436	20240110	141500	6266716430	16730	16730	16740	16730	2124
437	20240110	141400	6231177250	16740	16730	16740	16730	905
438	20240110	141300	6216033480	16730	16730	16750	16730	965
439	20240110	141200	6199882130	16730	16740	16750	16730	3030
440	20240110	141100	6149164960	16750	16750	16750	16740	857
441	20240110	141000	6134815620	16760	16760	16770	16750	1503
442	20240110	140900	6109634110	16770	16810	16810	16760	3581
443	20240110	140800	6049528310	16800	16840	16840	16800	9081
444	20240110	140700	5896892500	16840	16840	16840	16830	753
445	20240110	140600	5884217910	16830	16820	16850	16820	2698
446	20240110	140500	5838809060	16820	16830	16840	16820	3526
447	20240110	140400	5779477120	16840	16840	16840	16830	1144
448	20240110	140300	5760217800	16840	16850	16850	16840	1571
449	20240110	140200	5733761610	16850	16860	16860	16840	1815
450	20240110	140100	5703175820	16870	16850	16870	16850	981
451	20240110	140000	5686638000	16850	16850	16860	16850	743
452	20240110	135900	5674115490	16860	16850	16860	16850	1352
453	20240110	135800	5651331030	16850	16850	16860	16850	938
454	20240110	135700	5635524040	16850	16870	16870	16850	1389
455	20240110	135600	5612114480	16870	16870	16880	16860	2432
456	20240110	135500	5571098270	16860	16880	16890	16860	3366
457	20240110	135400	5514300190	16890	16900	16900	16870	2957
458	20240110	135300	5464372900	16900	16900	16910	16890	2400
459	20240110	135200	5423818670	16900	16910	16910	16900	1513
460	20240110	135100	5398247490	16900	16900	16910	16900	2952
461	20240110	135000	5348357640	16900	16910	16910	16900	2087
462	20240110	134900	5313071570	16910	16920	16920	16910	971
463	20240110	134800	5296650380	16920	16930	16940	16910	7607
464	20240110	134700	5167928860	16940	16930	16940	16930	648
465	20240110	134600	5156957820	16930	16930	16940	16930	727
466	20240110	134500	5144647460	16930	16940	16940	16930	1806
467	20240110	134400	5114070840	16940	16950	16950	16940	580
468	20240110	134300	5104245330	16940	16940	16940	16930	1262
469	20240110	134200	5082867510	16940	16940	16950	16940	1454
470	20240110	134100	5058236040	16940	16940	16950	16940	928
471	20240110	134000	5042515410	16940	16990	16990	16940	549
472	20240110	133900	5033210420	17000	16940	17000	16940	1441
473	20240110	133800	5008780580	16950	16950	16960	16940	1214
474	20240110	133700	4988203770	16960	16950	16960	16950	709
475	20240110	133600	4976185130	16950	16950	16960	16950	1225
476	20240110	133500	4955421120	16960	16950	16960	16950	959
477	20240110	133400	4939163110	16960	16950	16960	16950	2870
478	20240110	133300	4890514170	16960	16960	16970	16950	2335
479	20240110	133200	4850918950	16960	16970	16970	16960	460
480	20240110	133100	4843117070	16970	16970	16980	16970	926
481	20240110	133000	4827401680	16970	16970	16970	16970	571
482	20240110	132900	4817711810	16980	16980	16990	16970	924
483	20240110	132800	4802023170	16990	16980	16990	16980	756
484	20240110	132700	4789184350	16990	16990	16990	16990	585
485	20240110	132600	4779245200	17000	17000	17010	17000	514
486	20240110	132500	4770506810	17000	17010	17020	17000	532
487	20240110	132400	4761460300	17010	17010	17010	17010	255
488	20240110	132300	4757122750	17010	17000	17010	17000	141
489	20240110	132200	4754725500	17010	17000	17010	16990	296
490	20240110	132100	4749694190	16990	17010	17010	16990	340
491	20240110	132000	4743915680	17000	16980	17000	16980	184
492	20240110	131900	4740789120	16970	16980	16980	16970	223
493	20240110	131800	4737003200	16980	16970	16980	16970	287
494	20240110	131700	4732132560	16980	16970	16980	16970	68
495	20240110	131600	4730978400	16980	16970	16980	16970	285
496	20240110	131500	4726139830	16960	16980	16980	16950	5482
497	20240110	131400	4633155530	16980	16980	16980	16980	174
498	20240110	131300	4630201010	16970	16960	16980	16960	509
499	20240110	131200	4621564320	16970	16970	16970	16960	701
500	20240110	131100	4609675080	16970	16970	16980	16970	122
501	20240110	131000	4607604490	16970	16970	16970	16960	743
502	20240110	130900	4594996280	16960	16970	16970	16960	283
503	20240110	130800	4590195630	16980	16970	16980	16970	104
504	20240110	130700	4588430500	16970	17000	17000	16970	2138
505	20240110	130600	4552144260	16970	16980	16980	16970	248
506	20240110	130500	4547935450	16970	16980	16980	16970	752
507	20240110	130400	4535173580	16980	16980	16980	16970	278
508	20240110	130300	4530453760	16970	16980	16980	16970	269
509	20240110	130200	4525888570	16970	16980	16980	16970	119
510	20240110	130100	4523869020	16980	16980	16980	16970	378
511	20240110	130000	4517452440	16980	16980	16990	16960	3276
512	20240110	125900	4461875770	16980	16980	17000	16970	559
513	20240110	125800	4452384710	16980	16990	16990	16970	2265
514	20240110	125700	4413939500	16980	16980	16990	16980	270
515	20240110	125600	4409353800	16970	16980	16980	16970	2414
516	20240110	125500	4368379910	16980	16980	16980	16970	627
517	20240110	125400	4357737540	16980	16980	16980	16980	321
518	20240110	125300	4352286960	16980	16980	16990	16980	408
519	20240110	125200	4345358880	16980	16990	16990	16980	184
520	20240110	125100	4342233670	16980	16980	16980	16980	110
521	20240110	125000	4340365870	16990	16980	16990	16980	349
522	20240110	124900	4334439590	16980	16990	16990	16980	1414
523	20240110	124800	4310428910	16980	16990	16990	16980	232
524	20240110	124700	4306488160	16990	16980	16990	16980	785
525	20240110	124600	4293158460	16980	16990	16990	16980	183
526	20240110	124500	4290051010	16990	16990	16990	16980	1045
527	20240110	124400	4272303620	16990	17000	17000	16990	649
528	20240110	124300	4261276710	17000	16990	17010	16990	368
529	20240110	124200	4255020930	17000	16990	17000	16990	292
530	20240110	124100	4250058990	16990	17000	17000	16990	256
531	20240110	124000	4245707920	17000	17000	17000	16990	270
532	20240110	123900	4241119910	17000	16980	17000	16980	461
533	20240110	123800	4233288140	16980	16980	16990	16980	1351
534	20240110	123700	4210347110	16990	16990	16990	16990	84
535	20240110	123600	4208919950	16980	16990	16990	16980	629
536	20240110	123500	4198238240	16990	16990	16990	16980	301
537	20240110	123400	4193125080	16990	16990	16990	16980	195
538	20240110	123300	4189813040	16990	17000	17000	16990	1630
539	20240110	123200	4162118150	16990	17000	17000	16990	253
540	20240110	123100	4157819560	16990	16980	16990	16980	271
541	20240110	123000	4153215980	16980	16980	16990	16980	445
542	20240110	122900	4145657480	16990	16990	16990	16980	322
543	20240110	122800	4140188250	16980	16980	16990	16980	665
544	20240110	122700	4128895730	16980	16990	16990	16980	227
545	20240110	122600	4125039780	16980	16980	16990	16970	1465
546	20240110	122500	4100168630	16970	16980	16980	16970	587
547	20240110	122400	4090201860	16980	16990	16990	16980	364
548	20240110	122300	4084019220	16980	16970	16990	16970	384
549	20240110	122200	4077501400	16970	16990	16990	16970	608
550	20240110	122100	4067179280	16980	16990	17000	16980	1398
551	20240110	122000	4043435270	16990	17010	17010	16990	1895
552	20240110	121900	4011222380	17010	17020	17020	17010	263
553	20240110	121800	4006748470	17020	17030	17030	17010	401
554	20240110	121700	3999923830	17040	17010	17040	17010	1827
555	20240110	121600	3968843280	17010	17010	17020	17010	1204
556	20240110	121500	3948362690	17010	17020	17020	17010	237
557	20240110	121400	3944330050	17020	17010	17020	17010	1820
558	20240110	121300	3913369850	17020	17030	17050	17010	1022
559	20240110	121200	3895980830	17020	17010	17020	17010	353
560	20240110	121100	3889974160	17010	17020	17020	17010	1671
561	20240110	121000	3861548980	17020	17010	17020	17010	177
562	20240110	120900	3858536920	17020	17040	17040	17010	1136
563	20240110	120800	3839208650	17040	17050	17060	17030	303
564	20240110	120700	3834045680	17050	17050	17060	17050	232
565	20240110	120600	3830089830	17040	17030	17040	17030	213
566	20240110	120500	3826461850	17030	17030	17050	17010	808
567	20240110	120400	3812708900	17020	17010	17030	17010	243
568	20240110	120300	3808573590	17020	17020	17020	17010	231
569	20240110	120200	3804642510	17020	17020	17020	17010	153
570	20240110	120100	3802038670	17020	17060	17060	17010	799
571	20240110	120000	3788426310	17050	17030	17050	17020	1439
572	20240110	115900	3763900900	17030	16990	17030	16990	311
573	20240110	115800	3758614660	16990	16980	16990	16980	493
574	20240110	115700	3750241130	17000	16990	17010	16970	1493
575	20240110	115600	3724885350	17000	16980	17000	16980	107
576	20240110	115500	3723068380	16980	16980	16990	16970	373
577	20240110	115400	3716735280	16990	16990	16990	16980	240
578	20240110	115300	3712658660	16970	17000	17010	16970	778
579	20240110	115200	3699440870	17010	17010	17010	17000	550
580	20240110	115100	3690085850	17020	17030	17030	17020	172
581	20240110	115000	3687156890	17000	16950	17050	16950	1543
582	20240110	114900	3660971620	16940	16950	16950	16940	2072
583	20240110	114800	3625862750	16940	16950	16950	16940	984
584	20240110	114700	3609188590	16950	16940	16950	16940	577
585	20240110	114600	3599412800	16950	16950	16950	16940	1190
586	20240110	114500	3579250880	16940	16950	16960	16940	2882
587	20240110	114400	3530394460	16960	16960	16960	16950	838
588	20240110	114300	3516188560	16960	16960	16960	16950	1202
589	20240110	114200	3495812780	16950	16970	16970	16950	516
590	20240110	114100	3487062200	16960	16960	16970	16960	1162
591	20240110	114000	3467354430	16970	16960	16970	16960	1384
592	20240110	113900	3443877770	16960	16970	16970	16960	2310
593	20240110	113800	3404698060	16970	16980	16980	16960	968
594	20240110	113700	3388271650	16980	16970	16990	16970	1504
595	20240110	113600	3362747460	16980	16970	16980	16970	1374
596	20240110	113500	3339425360	16970	16980	16980	16970	2061
597	20240110	113400	3304442470	16970	16960	16970	16950	1410
598	20240110	113300	3280523660	16970	16980	16990	16950	2996
599	20240110	113200	3229703610	16990	17000	17010	16980	5270
600	20240110	113100	3140155430	17010	17010	17020	17000	5106
601	20240110	113000	3053331750	17010	17060	17060	17000	11652
602	20240110	112900	2855060460	17070	17070	17080	17050	4051
603	20240110	112800	2785951600	17080	17080	17090	17070	1090
604	20240110	112700	2767340790	17090	17080	17090	17080	530
605	20240110	112600	2758286440	17080	17080	17080	17070	542
606	20240110	112500	2749029100	17080	17070	17090	17070	1398
607	20240110	112400	2725160470	17070	17070	17080	17070	1338
608	20240110	112300	2702313790	17070	17090	17090	17070	672
609	20240110	112200	2690835230	17090	17100	17110	17070	4132
610	20240110	112100	2620214230	17100	17100	17110	17100	432
611	20240110	112000	2612825260	17100	17150	17160	17090	10837
612	20240110	111900	2427280580	17150	17160	17170	17150	387
613	20240110	111800	2420642770	17150	17160	17180	17150	1024
614	20240110	111700	2403069950	17160	17170	17180	17160	1755
615	20240110	111600	2372951280	17170	17190	17190	17160	3664
616	20240110	111500	2310023840	17190	17200	17200	17190	194
617	20240110	111400	2306688110	17200	17190	17200	17190	853
618	20240110	111300	2292024680	17190	17200	17200	17190	257
619	20240110	111200	2287606300	17200	17190	17200	17190	653
620	20240110	111100	2276379520	17190	17210	17210	17190	276
621	20240110	111000	2271634640	17200	17200	17200	17200	181
622	20240110	110900	2268521440	17200	17200	17210	17190	714
623	20240110	110800	2256241520	17200	17200	17210	17200	711
624	20240110	110700	2244011640	17210	17200	17210	17200	524
625	20240110	110600	2234998030	17200	17210	17210	17200	738
626	20240110	110500	2222302500	17200	17210	17210	17200	146
627	20240110	110400	2219790770	17210	17210	17210	17210	193
628	20240110	110300	2216469240	17210	17200	17220	17200	518
629	20240110	110200	2207554100	17210	17200	17210	17200	278
630	20240110	110100	2202770330	17210	17210	17210	17200	282
631	20240110	110000	2197918610	17210	17210	17210	17200	484
632	20240110	105900	2189592410	17200	17210	17220	17200	1549
633	20240110	105800	2162944640	17210	17230	17230	17210	202
634	20240110	105700	2159467330	17240	17210	17240	17200	254
635	20240110	105600	2155096440	17210	17210	17230	17210	984
636	20240110	105500	2138159180	17210	17200	17210	17200	1831
637	20240110	105400	2106650730	17210	17210	17210	17200	1797
638	20240110	105300	2075740300	17210	17210	17220	17210	3061
639	20240110	105200	2023059980	17210	17220	17230	17210	2946
640	20240110	105100	1972329600	17230	17230	17230	17220	535
641	20240110	105000	1963112000	17230	17240	17240	17220	1801
642	20240110	104900	1932079490	17240	17250	17250	17240	462
643	20240110	104800	1924114150	17240	17260	17260	17240	3716
644	20240110	104700	1860026650	17250	17260	17260	17250	172
645	20240110	104600	1857058650	17260	17270	17270	17250	1564
646	20240110	104500	1830072950	17270	17270	17270	17260	256
647	20240110	104400	1825653470	17260	17270	17270	17260	361
648	20240110	104300	1819421630	17270	17270	17270	17260	157
649	20240110	104200	1816711750	17260	17270	17270	17260	710
650	20240110	104100	1804452080	17270	17260	17270	17260	158
651	20240110	104000	1801724080	17290	17260	17290	17260	1536
652	20240110	103900	1775199960	17260	17270	17270	17260	447
653	20240110	103800	1767483370	17270	17260	17270	17260	400
654	20240110	103700	1760579240	17260	17260	17270	17260	228
655	20240110	103600	1756642760	17270	17260	17270	17260	176
656	20240110	103500	1753604160	17270	17250	17270	17250	1109
657	20240110	103400	1734463020	17260	17250	17260	17240	1072
658	20240110	103300	1715966990	17250	17250	17250	17240	255
659	20240110	103200	1711568250	17250	17250	17260	17240	350
660	20240110	103100	1705532090	17250	17260	17260	17240	1022
661	20240110	103000	1687907280	17250	17260	17260	17250	275
662	20240110	102900	1683163250	17260	17250	17260	17240	1184
663	20240110	102800	1662738730	17250	17250	17260	17250	157
664	20240110	102700	1660030380	17250	17260	17260	17250	180
665	20240110	102600	1656924660	17260	17250	17260	17250	223
666	20240110	102500	1653076780	17260	17260	17260	17250	188
667	20240110	102400	1649833270	17260	17270	17270	17250	996
668	20240110	102300	1632648120	17280	17270	17280	17260	437
669	20240110	102200	1625103710	17260	17270	17280	17260	1958
670	20240110	102100	1591301330	17270	17290	17290	17270	245
671	20240110	102000	1587068760	17290	17290	17290	17280	271
672	20240110	101900	1582384300	17290	17270	17300	17270	170
673	20240110	101800	1579447630	17270	17270	17290	17270	540
674	20240110	101700	1570121750	17300	17260	17300	17260	801
675	20240110	101600	1556287050	17260	17260	17260	17260	270
676	20240110	101500	1551626850	17260	17260	17260	17240	561
677	20240110	101400	1541947730	17250	17250	17260	17250	313
678	20240110	101300	1536547250	17250	17240	17260	17240	185
679	20240110	101200	1533357120	17240	17230	17250	17230	204
680	20240110	101100	1529841340	17230	17230	17250	17220	1425
681	20240110	101000	1505288120	17220	17230	17230	17220	1114
682	20240110	100900	1486103870	17230	17230	17240	17220	833
683	20240110	100800	1471754670	17230	17250	17250	17220	3149
684	20240110	100700	1417484570	17250	17260	17260	17250	3256
685	20240110	100600	1361317360	17250	17260	17270	17250	911
686	20240110	100500	1345599200	17270	17260	17270	17260	2089
687	20240110	100400	1309541520	17260	17270	17270	17260	1195
688	20240110	100300	1288905230	17280	17270	17280	17270	608
689	20240110	100200	1278404510	17270	17280	17290	17270	1448
690	20240110	100100	1253387160	17290	17290	17300	17280	1155
691	20240110	100000	1233423300	17290	17300	17300	17290	628
692	20240110	095900	1222565090	17300	17310	17310	17300	1828
693	20240110	095800	1190939470	17310	17300	17310	17300	655
694	20240110	095700	1179607510	17300	17310	17310	17300	305
695	20240110	095600	1174330260	17310	17310	17320	17310	253
696	20240110	095500	1169950550	17310	17310	17320	17310	700
697	20240110	095400	1157831840	17310	17350	17350	17310	3434
698	20240110	095300	1098336440	17350	17350	17350	17340	497
699	20240110	095200	1089714050	17350	17350	17360	17350	816
700	20240110	095100	1075556410	17360	17360	17360	17360	109
701	20240110	095000	1073664170	17370	17350	17370	17350	910
702	20240110	094900	1057874620	17350	17360	17380	17350	582
703	20240110	094800	1047774600	17360	17350	17360	17350	233
704	20240110	094700	1043731650	17350	17360	17380	17350	1322
705	20240110	094600	1020783650	17360	17350	17360	17340	247
706	20240110	094500	1016499300	17370	17360	17370	17350	735
707	20240110	094400	1003744350	17360	17380	17380	17360	813
708	20240110	094300	989628390	17380	17360	17380	17360	690
709	20240110	094200	977638070	17360	17360	17360	17350	602
710	20240110	094100	967191800	17360	17350	17370	17350	353
711	20240110	094000	961064150	17340	17340	17360	17320	460
712	20240110	093900	953089700	17340	17370	17370	17330	805
713	20240110	093800	939125180	17350	17380	17380	17350	51
714	20240110	093700	938240300	17380	17380	17380	17350	461
715	20240110	093600	930232750	17390	17350	17390	17340	583
716	20240110	093500	920115210	17340	17340	17350	17330	1094
717	20240110	093400	901139980	17340	17320	17360	17320	720
718	20240110	093300	888654020	17310	17310	17330	17310	891
719	20240110	093200	873221160	17300	17330	17340	17300	1430
720	20240110	093100	848468900	17350	17350	17360	17300	3190
721	20240110	093000	793251970	17360	17370	17370	17360	345
722	20240110	092900	787262020	17370	17410	17420	17370	1013
723	20240110	092800	769636840	17420	17400	17420	17400	359
724	20240110	092700	763386620	17400	17430	17430	17400	1287
725	20240110	092600	740969430	17430	17440	17440	17430	118
726	20240110	092500	738912030	17440	17430	17440	17420	886
727	20240110	092400	723469150	17430	17420	17430	17390	311
728	20240110	092300	718051420	17420	17390	17450	17360	806
729	20240110	092200	704015040	17390	17350	17390	17340	323
730	20240110	092100	698410380	17350	17350	17360	17340	830
731	20240110	092000	684008170	17350	17330	17360	17320	1617
732	20240110	091900	655971800	17330	17340	17340	17320	473
733	20240110	091800	647772700	17340	17340	17340	17310	579
734	20240110	091700	637738910	17270	17260	17310	17260	1256
735	20240110	091600	616026270	17260	17260	17260	17240	3785
736	20240110	091500	550738940	17260	17280	17280	17250	3847
737	20240110	091400	484341480	17280	17300	17300	17270	3016
738	20240110	091300	432209990	17310	17310	17310	17300	2248
739	20240110	091200	393316060	17310	17300	17330	17280	2000
740	20240110	091100	358725530	17330	17300	17330	17290	2862
741	20240110	091000	309209310	17310	17320	17330	17300	3468
742	20240110	090900	249174460	17330	17350	17350	17320	2351
743	20240110	090800	208404780	17350	17340	17360	17340	1018
744	20240110	090700	190747310	17340	17360	17360	17310	2508
745	20240110	090600	147251500	17350	17450	17450	17350	2371
746	20240110	090500	106000620	17450	17500	17500	17450	883
747	20240110	090400	90577950	17500	17550	17550	17490	852
748	20240110	090300	75641570	17550	17570	17570	17550	753
749	20240110	090200	62418760	17570	17570	17570	17570	189
750	20240110	090100	59098030	17550	17610	17610	17550	908
751	20240110	090000	43129610	17600	17620	17670	17600	2348