KissMeData/370090/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	212300	2558631450	29000	29000	29000	29000	1345
3	20240116	212200	2558631450	29000	29000	29000	29000	0
4	20240116	212100	2558631450	29000	29000	29000	29000	0
5	20240116	212000	2558631450	29000	29000	29000	29000	0
6	20240116	211900	2558631450	29000	29000	29000	29000	0
7	20240116	211800	2558631450	29000	29000	29000	29000	0
8	20240116	211700	2558631450	29000	29000	29000	29000	0
9	20240116	211600	2558631450	29000	29000	29000	29000	0
10	20240116	211500	2558631450	29000	29000	29000	29000	0
11	20240116	211400	2558631450	29000	29000	29000	29000	0
12	20240116	211300	2558631450	29000	29000	29000	29000	0
13	20240116	211200	2558631450	29000	29000	29000	29000	0
14	20240116	211100	2558631450	29000	29000	29000	29000	0
15	20240116	211000	2558631450	29000	29000	29000	29000	0
16	20240116	210900	2558631450	29000	29000	29000	29000	0
17	20240116	210800	2558631450	29000	29000	29000	29000	0
18	20240116	210700	2558631450	29000	29000	29000	29000	0
19	20240116	210600	2558631450	29000	29000	29000	29000	0
20	20240116	210500	2558631450	29000	29000	29000	29000	0
21	20240116	210400	2558631450	29000	29000	29000	29000	0
22	20240116	210300	2558631450	29000	29000	29000	29000	0
23	20240116	210200	2558631450	29000	29000	29000	29000	0
24	20240116	210100	2558631450	29000	29000	29000	29000	0
25	20240116	210000	2558631450	29000	29000	29000	29000	0
26	20240116	205900	2558631450	29000	29000	29000	29000	0
27	20240116	205800	2558631450	29000	29000	29000	29000	0
28	20240116	205700	2558631450	29000	29000	29000	29000	0
29	20240116	205600	2558631450	29000	29000	29000	29000	0
30	20240116	205500	2558631450	29000	29000	29000	29000	0
31	20240116	205400	2558631450	29000	29000	29000	29000	0
32	20240116	205300	2558631450	29000	29000	29000	29000	1345
33	20240116	205200	2558631450	29000	29000	29000	29000	0
34	20240116	205100	2558631450	29000	29000	29000	29000	0
35	20240116	205000	2558631450	29000	29000	29000	29000	0
36	20240116	204900	2558631450	29000	29000	29000	29000	0
37	20240116	204800	2558631450	29000	29000	29000	29000	0
38	20240116	204700	2558631450	29000	29000	29000	29000	0
39	20240116	204600	2558631450	29000	29000	29000	29000	0
40	20240116	204500	2558631450	29000	29000	29000	29000	0
41	20240116	204400	2558631450	29000	29000	29000	29000	0
42	20240116	204300	2558631450	29000	29000	29000	29000	0
43	20240116	204200	2558631450	29000	29000	29000	29000	0
44	20240116	204100	2558631450	29000	29000	29000	29000	0
45	20240116	204000	2558631450	29000	29000	29000	29000	0
46	20240116	203900	2558631450	29000	29000	29000	29000	0
47	20240116	203800	2558631450	29000	29000	29000	29000	0
48	20240116	203700	2558631450	29000	29000	29000	29000	0
49	20240116	203600	2558631450	29000	29000	29000	29000	0
50	20240116	203500	2558631450	29000	29000	29000	29000	0
51	20240116	203400	2558631450	29000	29000	29000	29000	0
52	20240116	203300	2558631450	29000	29000	29000	29000	0
53	20240116	203200	2558631450	29000	29000	29000	29000	0
54	20240116	203100	2558631450	29000	29000	29000	29000	0
55	20240116	203000	2558631450	29000	29000	29000	29000	0
56	20240116	202900	2558631450	29000	29000	29000	29000	0
57	20240116	202800	2558631450	29000	29000	29000	29000	0
58	20240116	202700	2558631450	29000	29000	29000	29000	0
59	20240116	202600	2558631450	29000	29000	29000	29000	0
60	20240116	202500	2558631450	29000	29000	29000	29000	0
61	20240116	202400	2558631450	29000	29000	29000	29000	0
62	20240116	202300	2558631450	29000	29000	29000	29000	1345
63	20240116	202200	2558631450	29000	29000	29000	29000	0
64	20240116	202100	2558631450	29000	29000	29000	29000	0
65	20240116	202000	2558631450	29000	29000	29000	29000	0
66	20240116	201900	2558631450	29000	29000	29000	29000	0
67	20240116	201800	2558631450	29000	29000	29000	29000	0
68	20240116	201700	2558631450	29000	29000	29000	29000	0
69	20240116	201600	2558631450	29000	29000	29000	29000	0
70	20240116	201500	2558631450	29000	29000	29000	29000	0
71	20240116	201400	2558631450	29000	29000	29000	29000	0
72	20240116	201300	2558631450	29000	29000	29000	29000	0
73	20240116	201200	2558631450	29000	29000	29000	29000	0
74	20240116	201100	2558631450	29000	29000	29000	29000	0
75	20240116	201000	2558631450	29000	29000	29000	29000	0
76	20240116	200900	2558631450	29000	29000	29000	29000	0
77	20240116	200800	2558631450	29000	29000	29000	29000	0
78	20240116	200700	2558631450	29000	29000	29000	29000	0
79	20240116	200600	2558631450	29000	29000	29000	29000	0
80	20240116	200500	2558631450	29000	29000	29000	29000	0
81	20240116	200400	2558631450	29000	29000	29000	29000	0
82	20240116	200300	2558631450	29000	29000	29000	29000	0
83	20240116	200200	2558631450	29000	29000	29000	29000	0
84	20240116	200100	2558631450	29000	29000	29000	29000	0
85	20240116	200000	2558631450	29000	29000	29000	29000	0
86	20240116	195900	2558631450	29000	29000	29000	29000	0
87	20240116	195800	2558631450	29000	29000	29000	29000	0
88	20240116	195700	2558631450	29000	29000	29000	29000	0
89	20240116	195600	2558631450	29000	29000	29000	29000	0
90	20240116	195500	2558631450	29000	29000	29000	29000	0
91	20240116	195400	2558631450	29000	29000	29000	29000	0
92	20240116	195300	2558631450	29000	29000	29000	29000	1345
93	20240116	195200	2558631450	29000	29000	29000	29000	0
94	20240116	195100	2558631450	29000	29000	29000	29000	0
95	20240116	195000	2558631450	29000	29000	29000	29000	0
96	20240116	194900	2558631450	29000	29000	29000	29000	0
97	20240116	194800	2558631450	29000	29000	29000	29000	0
98	20240116	194700	2558631450	29000	29000	29000	29000	0
99	20240116	194600	2558631450	29000	29000	29000	29000	0
100	20240116	194500	2558631450	29000	29000	29000	29000	0
101	20240116	194400	2558631450	29000	29000	29000	29000	0
102	20240116	194300	2558631450	29000	29000	29000	29000	0
103	20240116	194200	2558631450	29000	29000	29000	29000	0
104	20240116	194100	2558631450	29000	29000	29000	29000	0
105	20240116	194000	2558631450	29000	29000	29000	29000	0
106	20240116	193900	2558631450	29000	29000	29000	29000	0
107	20240116	193800	2558631450	29000	29000	29000	29000	0
108	20240116	193700	2558631450	29000	29000	29000	29000	0
109	20240116	193600	2558631450	29000	29000	29000	29000	0
110	20240116	193500	2558631450	29000	29000	29000	29000	0
111	20240116	193400	2558631450	29000	29000	29000	29000	0
112	20240116	193300	2558631450	29000	29000	29000	29000	0
113	20240116	193200	2558631450	29000	29000	29000	29000	0
114	20240116	193100	2558631450	29000	29000	29000	29000	0
115	20240116	193000	2558631450	29000	29000	29000	29000	0
116	20240116	192900	2558631450	29000	29000	29000	29000	0
117	20240116	192800	2558631450	29000	29000	29000	29000	0
118	20240116	192700	2558631450	29000	29000	29000	29000	0
119	20240116	192600	2558631450	29000	29000	29000	29000	0
120	20240116	192500	2558631450	29000	29000	29000	29000	0
121	20240116	192400	2558631450	29000	29000	29000	29000	0
122	20240116	192300	2558631450	29000	29000	29000	29000	1345
123	20240116	192200	2558631450	29000	29000	29000	29000	0
124	20240116	192100	2558631450	29000	29000	29000	29000	0
125	20240116	192000	2558631450	29000	29000	29000	29000	0
126	20240116	191900	2558631450	29000	29000	29000	29000	0
127	20240116	191800	2558631450	29000	29000	29000	29000	0
128	20240116	191700	2558631450	29000	29000	29000	29000	0
129	20240116	191600	2558631450	29000	29000	29000	29000	0
130	20240116	191500	2558631450	29000	29000	29000	29000	0
131	20240116	191400	2558631450	29000	29000	29000	29000	0
132	20240116	191300	2558631450	29000	29000	29000	29000	0
133	20240116	191200	2558631450	29000	29000	29000	29000	0
134	20240116	191100	2558631450	29000	29000	29000	29000	0
135	20240116	191000	2558631450	29000	29000	29000	29000	0
136	20240116	190900	2558631450	29000	29000	29000	29000	0
137	20240116	190800	2558631450	29000	29000	29000	29000	0
138	20240116	190700	2558631450	29000	29000	29000	29000	0
139	20240116	190600	2558631450	29000	29000	29000	29000	0
140	20240116	190500	2558631450	29000	29000	29000	29000	0
141	20240116	190400	2558631450	29000	29000	29000	29000	0
142	20240116	190300	2558631450	29000	29000	29000	29000	0
143	20240116	190200	2558631450	29000	29000	29000	29000	0
144	20240116	190100	2558631450	29000	29000	29000	29000	0
145	20240116	190000	2558631450	29000	29000	29000	29000	0
146	20240116	185900	2558631450	29000	29000	29000	29000	0
147	20240116	185800	2558631450	29000	29000	29000	29000	0
148	20240116	185700	2558631450	29000	29000	29000	29000	0
149	20240116	185600	2558631450	29000	29000	29000	29000	0
150	20240116	185500	2558631450	29000	29000	29000	29000	0
151	20240116	185400	2558631450	29000	29000	29000	29000	0
152	20240116	185300	2558631450	29000	29000	29000	29000	1345
153	20240116	185200	2558631450	29000	29000	29000	29000	0
154	20240116	185100	2558631450	29000	29000	29000	29000	0
155	20240116	185000	2558631450	29000	29000	29000	29000	0
156	20240116	184900	2558631450	29000	29000	29000	29000	0
157	20240116	184800	2558631450	29000	29000	29000	29000	0
158	20240116	184700	2558631450	29000	29000	29000	29000	0
159	20240116	184600	2558631450	29000	29000	29000	29000	0
160	20240116	184500	2558631450	29000	29000	29000	29000	0
161	20240116	184400	2558631450	29000	29000	29000	29000	0
162	20240116	184300	2558631450	29000	29000	29000	29000	0
163	20240116	184200	2558631450	29000	29000	29000	29000	0
164	20240116	184100	2558631450	29000	29000	29000	29000	0
165	20240116	184000	2558631450	29000	29000	29000	29000	0
166	20240116	183900	2558631450	29000	29000	29000	29000	0
167	20240116	183800	2558631450	29000	29000	29000	29000	0
168	20240116	183700	2558631450	29000	29000	29000	29000	0
169	20240116	183600	2558631450	29000	29000	29000	29000	0
170	20240116	183500	2558631450	29000	29000	29000	29000	0
171	20240116	183400	2558631450	29000	29000	29000	29000	0
172	20240116	183300	2558631450	29000	29000	29000	29000	0
173	20240116	183200	2558631450	29000	29000	29000	29000	0
174	20240116	183100	2558631450	29000	29000	29000	29000	0
175	20240116	183000	2558631450	29000	29000	29000	29000	0
176	20240116	182900	2558631450	29000	29000	29000	29000	0
177	20240116	182800	2558631450	29000	29000	29000	29000	0
178	20240116	182700	2558631450	29000	29000	29000	29000	0
179	20240116	182600	2558631450	29000	29000	29000	29000	0
180	20240116	182500	2558631450	29000	29000	29000	29000	0
181	20240116	182400	2558631450	29000	29000	29000	29000	0
182	20240116	182300	2558631450	29000	29000	29000	29000	1345
183	20240116	182200	2558631450	29000	29000	29000	29000	0
184	20240116	182100	2558631450	29000	29000	29000	29000	0
185	20240116	182000	2558631450	29000	29000	29000	29000	0
186	20240116	181900	2558631450	29000	29000	29000	29000	0
187	20240116	181800	2558631450	29000	29000	29000	29000	0
188	20240116	181700	2558631450	29000	29000	29000	29000	0
189	20240116	181600	2558631450	29000	29000	29000	29000	0
190	20240116	181500	2558631450	29000	29000	29000	29000	0
191	20240116	181400	2558631450	29000	29000	29000	29000	0
192	20240116	181300	2558631450	29000	29000	29000	29000	0
193	20240116	181200	2558631450	29000	29000	29000	29000	0
194	20240116	181100	2558631450	29000	29000	29000	29000	0
195	20240116	181000	2558631450	29000	29000	29000	29000	0
196	20240116	180900	2558631450	29000	29000	29000	29000	0
197	20240116	180800	2558631450	29000	29000	29000	29000	0
198	20240116	180700	2558631450	29000	29000	29000	29000	0
199	20240116	180600	2558631450	29000	29000	29000	29000	0
200	20240116	180500	2558631450	29000	29000	29000	29000	0
201	20240116	180400	2558631450	29000	29000	29000	29000	0
202	20240116	180300	2558631450	29000	29000	29000	29000	0
203	20240116	180200	2558631450	29000	29000	29000	29000	0
204	20240116	180100	2558631450	29000	29000	29000	29000	0
205	20240116	180000	2558631450	29000	29000	29000	29000	0
206	20240116	175900	2558631450	29000	29000	29000	29000	0
207	20240116	175800	2558631450	29000	29000	29000	29000	0
208	20240116	175700	2558631450	29000	29000	29000	29000	0
209	20240116	175600	2558631450	29000	29000	29000	29000	0
210	20240116	175500	2558631450	29000	29000	29000	29000	0
211	20240116	175400	2558631450	29000	29000	29000	29000	0
212	20240116	175300	2558631450	29000	29000	29000	29000	1345
213	20240116	175200	2558631450	29000	29000	29000	29000	0
214	20240116	175100	2558631450	29000	29000	29000	29000	0
215	20240116	175000	2558631450	29000	29000	29000	29000	0
216	20240116	174900	2558631450	29000	29000	29000	29000	0
217	20240116	174800	2558631450	29000	29000	29000	29000	0
218	20240116	174700	2558631450	29000	29000	29000	29000	0
219	20240116	174600	2558631450	29000	29000	29000	29000	0
220	20240116	174500	2558631450	29000	29000	29000	29000	0
221	20240116	174400	2558631450	29000	29000	29000	29000	0
222	20240116	174300	2558631450	29000	29000	29000	29000	0
223	20240116	174200	2558631450	29000	29000	29000	29000	0
224	20240116	174100	2558631450	29000	29000	29000	29000	0
225	20240116	174000	2558631450	29000	29000	29000	29000	0
226	20240116	173900	2558631450	29000	29000	29000	29000	0
227	20240116	173800	2558631450	29000	29000	29000	29000	0
228	20240116	173700	2558631450	29000	29000	29000	29000	0
229	20240116	173600	2558631450	29000	29000	29000	29000	0
230	20240116	173500	2558631450	29000	29000	29000	29000	0
231	20240116	173400	2558631450	29000	29000	29000	29000	0
232	20240116	173300	2558631450	29000	29000	29000	29000	0
233	20240116	173200	2558631450	29000	29000	29000	29000	0
234	20240116	173100	2558631450	29000	29000	29000	29000	0
235	20240116	173000	2558631450	29000	29000	29000	29000	0
236	20240116	172900	2558631450	29000	29000	29000	29000	0
237	20240116	172800	2558631450	29000	29000	29000	29000	0
238	20240116	172700	2558631450	29000	29000	29000	29000	0
239	20240116	172600	2558631450	29000	29000	29000	29000	0
240	20240116	172500	2558631450	29000	29000	29000	29000	0
241	20240116	172400	2558631450	29000	29000	29000	29000	0
242	20240116	172300	2558631450	29000	29000	29000	29000	1345
243	20240116	172200	2558631450	29000	29000	29000	29000	0
244	20240116	172100	2558631450	29000	29000	29000	29000	0
245	20240116	172000	2558631450	29000	29000	29000	29000	0
246	20240116	171900	2558631450	29000	29000	29000	29000	0
247	20240116	171800	2558631450	29000	29000	29000	29000	0
248	20240116	171700	2558631450	29000	29000	29000	29000	0
249	20240116	171600	2558631450	29000	29000	29000	29000	0
250	20240116	171500	2558631450	29000	29000	29000	29000	0
251	20240116	171400	2558631450	29000	29000	29000	29000	0
252	20240116	171300	2558631450	29000	29000	29000	29000	0
253	20240116	171200	2558631450	29000	29000	29000	29000	0
254	20240116	171100	2558631450	29000	29000	29000	29000	0
255	20240116	171000	2558631450	29000	29000	29000	29000	0
256	20240116	170900	2558631450	29000	29000	29000	29000	0
257	20240116	170800	2558631450	29000	29000	29000	29000	0
258	20240116	170700	2558631450	29000	29000	29000	29000	0
259	20240116	170600	2558631450	29000	29000	29000	29000	0
260	20240116	170500	2558631450	29000	29000	29000	29000	0
261	20240116	170400	2558631450	29000	29000	29000	29000	0
262	20240116	170300	2558631450	29000	29000	29000	29000	0
263	20240116	170200	2558631450	29000	29000	29000	29000	0
264	20240116	170100	2558631450	29000	29000	29000	29000	0
265	20240116	170000	2558631450	29000	29000	29000	29000	0
266	20240116	165900	2558631450	29000	29000	29000	29000	0
267	20240116	165800	2558631450	29000	29000	29000	29000	0
268	20240116	165700	2558631450	29000	29000	29000	29000	0
269	20240116	165600	2558631450	29000	29000	29000	29000	0
270	20240116	165500	2558631450	29000	29000	29000	29000	0
271	20240116	165400	2558631450	29000	29000	29000	29000	0
272	20240116	165300	2558631450	29000	29000	29000	29000	1345
273	20240116	165200	2558631450	29000	29000	29000	29000	0
274	20240116	165100	2558631450	29000	29000	29000	29000	0
275	20240116	165000	2558631450	29000	29000	29000	29000	0
276	20240116	164900	2558631450	29000	29000	29000	29000	0
277	20240116	164800	2558631450	29000	29000	29000	29000	0
278	20240116	164700	2558631450	29000	29000	29000	29000	0
279	20240116	164600	2558631450	29000	29000	29000	29000	0
280	20240116	164500	2558631450	29000	29000	29000	29000	0
281	20240116	164400	2558631450	29000	29000	29000	29000	0
282	20240116	164300	2558631450	29000	29000	29000	29000	0
283	20240116	164200	2558631450	29000	29000	29000	29000	0
284	20240116	164100	2558631450	29000	29000	29000	29000	0
285	20240116	164000	2558631450	29000	29000	29000	29000	0
286	20240116	163900	2558631450	29000	29000	29000	29000	0
287	20240116	163800	2558631450	29000	29000	29000	29000	0
288	20240116	163700	2558631450	29000	29000	29000	29000	0
289	20240116	163600	2558631450	29000	29000	29000	29000	0
290	20240116	163500	2558631450	29000	29000	29000	29000	0
291	20240116	163400	2558631450	29000	29000	29000	29000	0
292	20240116	163300	2558631450	29000	29000	29000	29000	0
293	20240116	163200	2558631450	29000	29000	29000	29000	0
294	20240116	163100	2558631450	29000	29000	29000	29000	0
295	20240116	163000	2558631450	29000	29000	29000	29000	0
296	20240116	162900	2558631450	29000	29000	29000	29000	0
297	20240116	162800	2558631450	29000	29000	29000	29000	0
298	20240116	162700	2558631450	29000	29000	29000	29000	0
299	20240116	162600	2558631450	29000	29000	29000	29000	0
300	20240116	162500	2558631450	29000	29000	29000	29000	0
301	20240116	162400	2558631450	29000	29000	29000	29000	0
302	20240116	162300	2558631450	29000	29000	29000	29000	1345
303	20240116	162200	2558631450	29000	29000	29000	29000	0
304	20240116	162100	2558631450	29000	29000	29000	29000	0
305	20240116	162000	2558631450	29000	29000	29000	29000	0
306	20240116	161900	2558631450	29000	29000	29000	29000	0
307	20240116	161800	2558631450	29000	29000	29000	29000	0
308	20240116	161700	2558631450	29000	29000	29000	29000	0
309	20240116	161600	2558631450	29000	29000	29000	29000	0
310	20240116	161500	2558631450	29000	29000	29000	29000	0
311	20240116	161400	2558631450	29000	29000	29000	29000	0
312	20240116	161300	2558631450	29000	29000	29000	29000	0
313	20240116	161200	2558631450	29000	29000	29000	29000	0
314	20240116	161100	2558631450	29000	29000	29000	29000	0
315	20240116	161000	2558631450	29000	29000	29000	29000	0
316	20240116	160900	2558631450	29000	29000	29000	29000	0
317	20240116	160800	2558631450	29000	29000	29000	29000	0
318	20240116	160700	2558631450	29000	29000	29000	29000	0
319	20240116	160600	2558631450	29000	29000	29000	29000	0
320	20240116	160500	2558631450	29000	29000	29000	29000	0
321	20240116	160400	2558631450	29000	29000	29000	29000	0
322	20240116	160300	2558631450	29000	29000	29000	29000	0
323	20240116	160200	2558631450	29000	29000	29000	29000	0
324	20240116	160100	2558631450	29000	29000	29000	29000	0
325	20240116	160000	2558631450	29000	29000	29000	29000	0
326	20240116	155900	2558631450	29000	29000	29000	29000	0
327	20240116	155800	2558631450	29000	29000	29000	29000	0
328	20240116	155700	2558631450	29000	29000	29000	29000	0
329	20240116	155600	2558631450	29000	29000	29000	29000	0
330	20240116	155500	2558631450	29000	29000	29000	29000	0
331	20240116	155400	2558631450	29000	29000	29000	29000	0
332	20240116	155300	2558631450	29000	29000	29000	29000	1345
333	20240116	155200	2558631450	29000	29000	29000	29000	0
334	20240116	155100	2558631450	29000	29000	29000	29000	0
335	20240116	155000	2558631450	29000	29000	29000	29000	0
336	20240116	154900	2558631450	29000	29000	29000	29000	0
337	20240116	154800	2558631450	29000	29000	29000	29000	0
338	20240116	154700	2558631450	29000	29000	29000	29000	0
339	20240116	154600	2558631450	29000	29000	29000	29000	0
340	20240116	154500	2558631450	29000	29000	29000	29000	0
341	20240116	154400	2558631450	29000	29000	29000	29000	0
342	20240116	154300	2558631450	29000	29000	29000	29000	0
343	20240116	154200	2558631450	29000	29000	29000	29000	0
344	20240116	154100	2558631450	29000	29000	29000	29000	0
345	20240116	154000	2558631450	29000	29000	29000	29000	0
346	20240116	153900	2558631450	29000	29000	29000	29000	0
347	20240116	153800	2558631450	29000	29000	29000	29000	0
348	20240116	153700	2558631450	29000	29000	29000	29000	0
349	20240116	153600	2558631450	29000	29000	29000	29000	0
350	20240116	153500	2558631450	29000	29000	29000	29000	0
351	20240116	153400	2558631450	29000	29000	29000	29000	0
352	20240116	153300	2558631450	29000	29000	29000	29000	0
353	20240116	153200	2558631450	29000	29000	29000	29000	0
354	20240116	153100	2558631450	29000	29000	29000	29000	0
355	20240116	153000	2558631450	29000	29000	29000	29000	1345
356	20240116	152900	2519626450	29050	29050	29050	29050	0
357	20240116	152800	2519626450	29050	29050	29050	29050	0
358	20240116	152700	2519626450	29050	29050	29050	29050	0
359	20240116	152600	2519626450	29050	29050	29050	29050	0
360	20240116	152500	2519626450	29050	29050	29050	29050	0
361	20240116	152400	2519626450	29050	29050	29050	29050	0
362	20240116	152300	2519626450	29050	29050	29050	29050	0
363	20240116	152200	2519626450	29050	29050	29050	29050	0
364	20240116	152100	2519626450	29050	29050	29050	29050	0
365	20240116	152000	2519626450	29050	29050	29050	29050	0
366	20240116	151900	2519626450	29050	29050	29100	29050	143
367	20240116	151800	2515467350	29050	29050	29050	29050	126
368	20240116	151700	2511807050	29000	29050	29050	29000	34
369	20240116	151600	2510821000	29000	29100	29100	29000	650
370	20240116	151500	2491970900	29000	29050	29050	29000	248
371	20240116	151400	2484772750	29050	29000	29050	29000	255
372	20240116	151300	2477365150	29000	29050	29100	29000	490
373	20240116	151200	2463134900	29000	29050	29050	29000	38
374	20240116	151100	2462031150	29050	29050	29050	29050	42
375	20240116	151000	2460811050	29050	29050	29050	29050	123
376	20240116	150900	2457237900	29000	29000	29050	29000	72
377	20240116	150800	2455148100	29050	29000	29050	29000	913
378	20240116	150700	2428643150	29000	29000	29000	29000	147
379	20240116	150600	2424380150	29050	29050	29050	29000	54
380	20240116	150500	2422813000	29000	29000	29000	29000	171
381	20240116	150400	2417854000	29000	29000	29000	29000	10
382	20240116	150300	2417564000	29000	29000	29000	29000	153
383	20240116	150200	2413127000	29000	29000	29050	29000	46
384	20240116	150100	2411792550	29000	29000	29000	29000	3
385	20240116	150000	2411705550	29050	29000	29050	29000	40
386	20240116	145900	2410545050	28900	29000	29100	28900	124
387	20240116	145800	2406950300	28900	28950	29150	28900	109
388	20240116	145700	2403791600	28900	28950	29050	28900	458
389	20240116	145600	2390521200	28950	28950	28950	28950	200
390	20240116	145500	2384731200	29000	29000	29000	28950	85
391	20240116	145400	2382267750	29000	28950	29000	28950	74
392	20240116	145300	2380125200	28950	28950	29000	28950	79
393	20240116	145200	2377837550	28950	28950	28950	28950	60
394	20240116	145100	2376100550	29000	29000	29000	29000	34
395	20240116	145000	2375114550	29000	29000	29000	29000	39
396	20240116	144900	2373983550	29000	29000	29000	29000	132
397	20240116	144800	2370155550	29000	29050	29050	29000	99
398	20240116	144700	2367282950	29000	29000	29050	29000	72
399	20240116	144600	2365194900	29000	29050	29050	29000	81
400	20240116	144500	2362845700	28950	28950	29000	28950	114
401	20240116	144400	2359543400	29000	29000	29000	28950	227
402	20240116	144300	2352963200	28950	28950	28950	28950	33
403	20240116	144200	2352007850	28950	28950	28950	28900	1394
404	20240116	144100	2311698800	28950	28950	29000	28950	416
405	20240116	144000	2299654850	29000	28950	29000	28950	108
406	20240116	143900	2296528100	28950	28950	28950	28950	40
407	20240116	143800	2295370100	28950	28950	29000	28950	179
408	20240116	143700	2290186450	28950	29000	29000	28950	50
409	20240116	143600	2288738900	29000	28950	29000	28950	153
410	20240116	143500	2284308800	28950	29000	29000	28950	255
411	20240116	143400	2276915250	29000	29000	29050	29000	85
412	20240116	143300	2274450050	29000	29050	29050	29000	40
413	20240116	143200	2273289950	29000	29000	29000	29000	66
414	20240116	143100	2271375950	29000	29000	29000	29000	61
415	20240116	143000	2269606950	29000	29000	29000	29000	69
416	20240116	142900	2267605950	29050	29000	29050	29000	129
417	20240116	142800	2263864350	29000	29000	29000	29000	132
418	20240116	142700	2260036350	29000	29000	29000	29000	89
419	20240116	142600	2257455350	29000	29000	29050	29000	65
420	20240116	142500	2255570300	29050	29000	29050	29000	234
421	20240116	142400	2248784200	29000	29050	29050	29000	2301
422	20240116	142300	2181995400	29050	29050	29050	29050	143
423	20240116	142200	2177841250	29100	29100	29100	29050	31
424	20240116	142100	2176940600	29050	29100	29100	29050	57
425	20240116	142000	2175284300	29000	29000	29050	29000	180
426	20240116	141900	2170062800	29000	29000	29050	29000	140
427	20240116	141800	2166002750	29000	29050	29050	29000	142
428	20240116	141700	2161884600	29050	29050	29050	29000	193
429	20240116	141600	2156281350	29050	29050	29050	29050	231
430	20240116	141500	2149570800	29050	29100	29100	29050	40
431	20240116	141400	2148408700	29100	29100	29100	29050	402
432	20240116	141300	2136730500	29050	29050	29050	29050	98
433	20240116	141200	2133883600	29100	29100	29100	29050	43
434	20240116	141100	2132634000	29100	29100	29100	29050	37
435	20240116	141000	2131558950	29050	29100	29100	29050	61
436	20240116	140900	2129786850	29050	29100	29100	29050	562
437	20240116	140800	2113460600	29100	29100	29100	29100	40
438	20240116	140700	2112296600	29050	29050	29100	29050	217
439	20240116	140600	2105992700	29050	29100	29100	29050	93
440	20240116	140500	2103287500	29150	29100	29150	29100	32
441	20240116	140400	2102356250	29100	29100	29100	29100	67
442	20240116	140300	2100406550	29150	29100	29150	29100	39
443	20240116	140200	2099271550	29100	29100	29100	29100	125
444	20240116	140100	2095634050	29100	29200	29200	29100	1537
445	20240116	140000	2050837550	29250	29250	29250	29200	430
446	20240116	135900	2038281450	29200	29200	29200	29200	265
447	20240116	135800	2030543450	29200	29200	29250	29200	70
448	20240116	135700	2028499300	29200	29200	29200	29200	39
449	20240116	135600	2027360500	29200	29250	29250	29200	29
450	20240116	135500	2026513650	29200	29200	29250	29200	99
451	20240116	135400	2023622800	29250	29250	29250	29250	231
452	20240116	135300	2016866050	29250	29200	29250	29200	93
453	20240116	135200	2014148100	29200	29200	29200	29200	192
454	20240116	135100	2008541700	29200	29200	29200	29200	33
455	20240116	135000	2007578100	29250	29250	29250	29250	0
456	20240116	134900	2007578100	29250	29250	29250	29250	1
457	20240116	134800	2007548850	29200	29200	29200	29200	130
458	20240116	134700	2003752850	29200	29200	29200	29200	0
459	20240116	134600	2003752850	29200	29200	29200	29200	70
460	20240116	134500	2001708850	29250	29250	29250	29200	97
461	20240116	134400	1998873900	29200	29200	29200	29200	31
462	20240116	134300	1997968700	29250	29250	29250	29250	40
463	20240116	134200	1996798700	29250	29250	29250	29250	41
464	20240116	134100	1995599450	29250	29250	29250	29200	213
465	20240116	134000	1989374250	29250	29250	29250	29250	10
466	20240116	133900	1989081750	29250	29250	29250	29250	1
467	20240116	133800	1989052500	29250	29250	29250	29250	41
468	20240116	133700	1987853250	29250	29250	29250	29200	141
469	20240116	133600	1983730500	29200	29200	29200	29200	0
470	20240116	133500	1983730500	29200	29200	29200	29200	0
471	20240116	133400	1983730500	29200	29200	29250	29200	45
472	20240116	133300	1982416450	29200	29200	29200	29200	10
473	20240116	133200	1982124450	29200	29200	29200	29200	38
474	20240116	133100	1981014850	29250	29250	29250	29250	100
475	20240116	133000	1978089850	29250	29200	29250	29200	31
476	20240116	132900	1977184600	29250	29250	29250	29250	40
477	20240116	132800	1976014600	29250	29250	29250	29250	0
478	20240116	132700	1976014600	29250	29200	29250	29200	32
479	20240116	132600	1975080150	29200	29200	29200	29200	72
480	20240116	132500	1972977750	29200	29200	29200	29200	0
481	20240116	132400	1972977750	29200	29200	29200	29200	0
482	20240116	132300	1972977750	29200	29200	29250	29200	52
483	20240116	132200	1971459300	29200	29200	29200	29200	0
484	20240116	132100	1971459300	29200	29200	29200	29200	0
485	20240116	132000	1971459300	29200	29200	29200	29200	31
486	20240116	131900	1970554100	29250	29250	29250	29250	1
487	20240116	131800	1970524850	29200	29200	29200	29200	0
488	20240116	131700	1970524850	29200	29200	29200	29200	0
489	20240116	131600	1970524850	29200	29250	29250	29200	32
490	20240116	131500	1969590400	29200	29200	29200	29200	70
491	20240116	131400	1967546400	29200	29250	29250	29200	72
492	20240116	131300	1965443900	29200	29200	29200	29200	30
493	20240116	131200	1964567900	29250	29250	29250	29200	12
494	20240116	131100	1964217300	29250	29250	29250	29250	6
495	20240116	131000	1964041800	29250	29200	29250	29200	490
496	20240116	130900	1949733750	29200	29200	29200	29200	32
497	20240116	130800	1948799350	29250	29250	29250	29200	86
498	20240116	130700	1946287550	29250	29250	29250	29250	10
499	20240116	130600	1945995050	29250	29250	29250	29250	159
500	20240116	130500	1941344300	29250	29250	29250	29250	50
501	20240116	130400	1939881800	29250	29250	29250	29250	0
502	20240116	130300	1939881800	29250	29250	29250	29250	7
503	20240116	130200	1939677050	29250	29250	29250	29250	8
504	20240116	130100	1939443050	29250	29300	29300	29250	303
505	20240116	130000	1930580250	29250	29250	29250	29250	48
506	20240116	125900	1929176250	29250	29250	29250	29250	0
507	20240116	125800	1929176250	29250	29300	29300	29250	32
508	20240116	125700	1928240200	29300	29300	29300	29300	9
509	20240116	125600	1927976500	29300	29300	29300	29300	10
510	20240116	125500	1927683500	29300	29350	29350	29300	4
511	20240116	125400	1927566150	29350	29350	29350	29350	10
512	20240116	125300	1927272650	29200	29300	29300	29200	750
513	20240116	125200	1905359900	29300	29300	29300	29300	5
514	20240116	125100	1905213400	29350	29350	29350	29300	35
515	20240116	125000	1904187700	29400	29400	29400	29400	1
516	20240116	124900	1904158300	29400	29400	29400	29400	20
517	20240116	124800	1903570300	29350	29300	29350	29300	98
518	20240116	124700	1900695500	29250	29300	29300	29250	138
519	20240116	124600	1896658950	29300	29300	29300	29300	26
520	20240116	124500	1895897150	29300	29300	29300	29300	135
521	20240116	124400	1891941650	29300	29350	29350	29300	65
522	20240116	124300	1890035450	29350	29350	29350	29350	1
523	20240116	124200	1890006100	29300	29300	29300	29300	20
524	20240116	124100	1889420100	29300	29350	29350	29300	35
525	20240116	124000	1888393750	29400	29400	29400	29400	20
526	20240116	123900	1887805750	29400	29400	29400	29400	2
527	20240116	123800	1887746950	29350	29400	29400	29350	11
528	20240116	123700	1887424050	29300	29350	29400	29300	201
529	20240116	123600	1881518500	29350	29350	29350	29350	121
530	20240116	123500	1877967150	29300	29300	29300	29300	0
531	20240116	123400	1877967150	29300	29300	29300	29300	143
532	20240116	123300	1873777250	29300	29300	29300	29300	0
533	20240116	123200	1873777250	29300	29350	29350	29300	2
534	20240116	123100	1873718600	29300	29350	29350	29300	12
535	20240116	123000	1873366900	29350	29300	29350	29300	54
536	20240116	122900	1871784550	29300	29350	29350	29300	5
537	20240116	122800	1871638000	29350	29350	29350	29350	40
538	20240116	122700	1870464000	29350	29300	29350	29300	61
539	20240116	122600	1868675700	29400	29350	29400	29350	639
540	20240116	122500	1849891100	29350	29300	29350	29300	324
541	20240116	122400	1840382450	29250	29250	29250	29250	10
542	20240116	122300	1840089950	29300	29300	29300	29250	204
543	20240116	122200	1834114250	29250	29250	29250	29250	93
544	20240116	122100	1831394000	29250	29250	29250	29250	4
545	20240116	122000	1831277000	29250	29250	29250	29250	2
546	20240116	121900	1831218500	29250	29250	29250	29250	56
547	20240116	121800	1829580500	29250	29250	29250	29250	0
548	20240116	121700	1829580500	29250	29250	29250	29250	4
549	20240116	121600	1829463500	29250	29300	29300	29250	146
550	20240116	121500	1825187000	29300	29300	29300	29300	0
551	20240116	121400	1825187000	29300	29300	29300	29300	3
552	20240116	121300	1825099100	29150	29150	29150	29150	0
553	20240116	121200	1825099100	29150	29250	29250	29150	256
554	20240116	121100	1817633750	29300	29250	29300	29250	236
555	20240116	121000	1810723650	29250	29250	29250	29250	90
556	20240116	120900	1808091150	29150	29200	29250	29150	131
557	20240116	120800	1804266650	29200	29200	29200	29200	0
558	20240116	120700	1804266650	29200	29200	29200	29200	10
559	20240116	120600	1803974650	29200	29200	29200	29200	2
560	20240116	120500	1803916250	29150	29200	29200	29150	36
561	20240116	120400	1802866550	29200	29150	29200	29150	12
562	20240116	120300	1802516250	29200	29150	29200	29150	11
563	20240116	120200	1802195550	29200	29200	29200	29150	51
564	20240116	120100	1800707900	29200	29200	29200	29200	2
565	20240116	120000	1800649500	29150	29150	29150	29150	0
566	20240116	115900	1800649500	29150	29150	29150	29150	185
567	20240116	115800	1795256750	29150	29150	29150	29150	30
568	20240116	115700	1794382250	29200	29200	29200	29200	4
569	20240116	115600	1794265450	29200	29200	29200	29200	10
570	20240116	115500	1793973450	29200	29200	29200	29150	379
571	20240116	115400	1782925250	29200	29200	29200	29200	31
572	20240116	115300	1782020050	29250	29250	29250	29250	3
573	20240116	115200	1781932300	29200	29250	29250	29200	688
574	20240116	115100	1761842600	29250	29250	29250	29250	120
575	20240116	115000	1758332600	29300	29300	29300	29300	84
576	20240116	114900	1755871400	29300	29300	29300	29300	2
577	20240116	114800	1755812800	29300	29250	29300	29250	32
578	20240116	114700	1754876750	29250	29250	29250	29250	115
579	20240116	114600	1751513000	29250	29250	29250	29250	17
580	20240116	114500	1751015750	29250	29300	29300	29250	22
581	20240116	114400	1750371200	29250	29300	29350	29250	602
582	20240116	114300	1732752700	29250	29250	29250	29250	1
583	20240116	114200	1732723450	29250	29250	29250	29250	68
584	20240116	114100	1730734450	29250	29250	29300	29250	289
585	20240116	114000	1722281100	29300	29300	29300	29300	59
586	20240116	113900	1720552400	29250	29250	29250	29250	0
587	20240116	113800	1720552400	29250	29250	29250	29250	1
588	20240116	113700	1720523150	29250	29250	29300	29250	92
589	20240116	113600	1717832100	29300	29300	29300	29300	1
590	20240116	113500	1717802800	29250	29250	29250	29250	0
591	20240116	113400	1717802800	29250	29250	29250	29250	168
592	20240116	113300	1712888800	29250	29300	29300	29250	41
593	20240116	113200	1711689000	29250	29250	29250	29250	32
594	20240116	113100	1710753000	29300	29300	29300	29300	40
595	20240116	113000	1709581000	29300	29300	29350	29300	92
596	20240116	112900	1706885350	29300	29300	29300	29300	5
597	20240116	112800	1706738850	29300	29300	29300	29300	541
598	20240116	112700	1690887550	29350	29300	29350	29300	144
599	20240116	112600	1686668300	29300	29350	29400	29300	275
600	20240116	112500	1678598500	29350	29350	29350	29350	260
601	20240116	112400	1670967500	29350	29350	29350	29350	229
602	20240116	112300	1664246350	29350	29300	29350	29300	81
603	20240116	112200	1661870550	29350	29350	29350	29350	1
604	20240116	112100	1661841200	29300	29300	29300	29300	8
605	20240116	112000	1661606800	29300	29300	29300	29300	520
606	20240116	111900	1646370800	29300	29250	29300	29250	391
607	20240116	111800	1634922750	29250	29250	29250	29250	10
608	20240116	111700	1634630250	29250	29200	29250	29200	23
609	20240116	111600	1633957900	29200	29250	29250	29200	90
610	20240116	111500	1631326500	29250	29200	29250	29200	27
611	20240116	111400	1630538050	29250	29200	29250	29200	25
612	20240116	111300	1629807950	29200	29200	29200	29200	50
613	20240116	111200	1628347950	29200	29250	29250	29200	32
614	20240116	111100	1627413500	29250	29200	29250	29200	442
615	20240116	111000	1614507000	29200	29200	29200	29200	30
616	20240116	110900	1613631000	29250	29200	29250	29200	35
617	20240116	110800	1612608750	29250	29250	29250	29250	264
618	20240116	110700	1604886750	29250	29250	29250	29250	117
619	20240116	110600	1601464500	29200	29200	29200	29200	564
620	20240116	110500	1584995700	29150	29150	29150	29150	637
621	20240116	110400	1566427150	29150	29150	29150	29150	1
622	20240116	110300	1566398000	29100	29150	29150	29100	53
623	20240116	110200	1564854800	29150	29100	29150	29100	45
624	20240116	110100	1563544600	29100	29150	29150	29100	13
625	20240116	110000	1563166150	29200	29200	29200	29200	1
626	20240116	105900	1563136950	29150	29150	29150	29150	0
627	20240116	105800	1563136950	29150	29100	29150	29100	578
628	20240116	105700	1546296200	29100	29100	29100	29100	427
629	20240116	105600	1533870500	29050	29050	29050	29050	161
630	20240116	105500	1529193450	29050	29050	29050	29050	0
631	20240116	105400	1529193450	29050	29050	29050	29050	174
632	20240116	105300	1524138750	29100	29050	29100	29050	35
633	20240116	105200	1523121800	29100	29100	29100	29050	53
634	20240116	105100	1521580000	29050	29100	29100	29050	197
635	20240116	105000	1515856850	29100	29100	29100	29100	177
636	20240116	104900	1510706150	29050	29050	29050	29050	15
637	20240116	104800	1510270400	29050	29050	29050	29050	4
638	20240116	104700	1510154200	29050	29050	29100	29050	43
639	20240116	104600	1508904500	29000	29000	29000	29000	0
640	20240116	104500	1508904500	29000	29000	29000	29000	112
641	20240116	104400	1505656500	29000	28900	29000	28900	34
642	20240116	104300	1504673500	28850	28850	28850	28850	0
643	20240116	104200	1504673500	28850	29000	29000	28850	21
644	20240116	104100	1504065100	28900	28900	28900	28850	71
645	20240116	104000	1502013450	28900	28950	28950	28900	120
646	20240116	103900	1498541000	29000	29000	29000	28900	201
647	20240116	103800	1492715100	29000	29000	29050	28850	693
648	20240116	103700	1472595600	29000	28900	29000	28800	558
649	20240116	103600	1456448500	28900	28900	28900	28850	1004
650	20240116	103500	1427433050	28900	28750	28900	28750	348
651	20240116	103400	1417386700	28850	28800	28850	28800	729
652	20240116	103300	1396390800	28750	28750	28750	28700	43
653	20240116	103200	1395156050	28750	28750	28750	28750	1
654	20240116	103100	1395127300	28750	28700	28750	28700	534
655	20240116	103000	1379778700	28650	28700	28700	28650	238
656	20240116	102900	1372959900	28700	28700	28700	28700	31
657	20240116	102800	1372070200	28700	28700	28700	28700	234
658	20240116	102700	1365354400	28600	28600	28600	28600	400
659	20240116	102600	1353914400	28600	28650	28700	28600	188
660	20240116	102500	1348532350	28650	28700	28700	28650	16
661	20240116	102400	1348073900	28700	28700	28750	28700	80
662	20240116	102300	1345776100	28700	28600	28700	28600	514
663	20240116	102200	1331065600	28600	28700	28700	28600	158
664	20240116	102100	1326533400	28600	28600	28600	28600	223
665	20240116	102000	1320155600	28550	28700	28700	28550	2673
666	20240116	101900	1243668850	28800	28800	28850	28800	259
667	20240116	101800	1236209450	28850	28700	28850	28700	143
668	20240116	101700	1232092700	28700	28750	28750	28700	350
669	20240116	101600	1222034900	28750	28800	28900	28750	1175
670	20240116	101500	1188246450	28750	28800	28800	28750	356
671	20240116	101400	1178002150	28800	28800	28800	28750	87
672	20240116	101300	1175499200	28800	28800	28900	28800	392
673	20240116	101200	1164208950	28800	28750	28800	28700	467
674	20240116	101100	1150773950	28700	28750	28800	28700	284
675	20240116	101000	1142617300	28750	28700	28750	28650	632
676	20240116	100900	1124479050	28700	28650	28700	28550	1538
677	20240116	100800	1080536750	28700	28550	28750	28550	1328
678	20240116	100700	1042485150	28550	28550	28600	28550	44
679	20240116	100600	1041228350	28550	28550	28600	28500	766
680	20240116	100500	1019341750	28550	28600	28600	28550	716
681	20240116	100400	998871550	28600	28500	28700	28500	1443
682	20240116	100300	957719750	28600	28600	28600	28500	1699
683	20240116	100200	909279200	28600	28550	28700	28500	1778
684	20240116	100100	858552700	28550	28550	28600	28550	547
685	20240116	100000	842935450	28600	28600	28750	28550	3283
686	20240116	095900	749095200	28650	28700	28700	28650	656
687	20240116	095800	730295450	28750	28750	28750	28700	448
688	20240116	095700	717437050	28700	28750	28900	28700	600
689	20240116	095600	700181800	28750	28750	28800	28700	347
690	20240116	095500	690212100	28700	28800	28850	28600	3655
691	20240116	095400	585191350	28800	28850	28900	28800	163
692	20240116	095300	580488850	28850	28900	28900	28800	818
693	20240116	095200	556899000	28900	28950	28950	28900	627
694	20240116	095100	538778150	28950	29150	29150	28950	3284
695	20240116	095000	443481000	29100	29100	29100	29100	24
696	20240116	094900	442782600	29100	29100	29100	29100	828
697	20240116	094800	418687800	29150	29150	29200	29150	145
698	20240116	094700	414461000	29100	29150	29150	29100	72
699	20240116	094600	412365250	29150	29200	29200	29150	361
700	20240116	094500	401837950	29200	29150	29200	29150	164
701	20240116	094400	397051650	29150	29100	29150	29050	143
702	20240116	094300	392890350	29100	29150	29150	29100	424
703	20240116	094200	380550600	29050	29100	29150	29050	1757
704	20240116	094100	329435350	29150	29200	29200	29150	157
705	20240116	094000	324858750	29200	29250	29250	29150	994
706	20240116	093900	295817550	29250	29300	29300	29250	1319
707	20240116	093800	257210200	29350	29350	29350	29350	216
708	20240116	093700	250870600	29350	29450	29450	29300	1276
709	20240116	093600	213384100	29500	29450	29500	29450	80
710	20240116	093500	211025600	29450	29450	29450	29450	7
711	20240116	093400	210819450	29450	29450	29450	29450	80
712	20240116	093300	208463450	29450	29500	29500	29450	81
713	20240116	093200	206077950	29450	29450	29450	29450	1
714	20240116	093100	206048500	29450	29450	29450	29450	208
715	20240116	093000	199922900	29450	29450	29450	29450	249
716	20240116	092900	192589850	29450	29500	29500	29450	102
717	20240116	092800	189582350	29500	29500	29500	29500	64
718	20240116	092700	187694350	29500	29500	29500	29500	4
719	20240116	092600	187576350	29500	29500	29500	29450	62
720	20240116	092500	185749750	29500	29500	29500	29500	17
721	20240116	092400	185248250	29500	29500	29500	29500	53
722	20240116	092300	183684750	29500	29600	29600	29500	167
723	20240116	092200	178747850	29600	29500	29600	29500	161
724	20240116	092100	173996750	29500	29450	29500	29450	361
725	20240116	092000	163363500	29450	29450	29450	29450	77
726	20240116	091900	161095850	29500	29500	29500	29500	30
727	20240116	091800	160210850	29500	29550	29600	29500	156
728	20240116	091700	155606050	29550	29550	29550	29550	184
729	20240116	091600	150168850	29550	29550	29550	29550	2
730	20240116	091500	150109750	29550	29550	29550	29550	0
731	20240116	091400	150109750	29550	29450	29550	29450	317
732	20240116	091300	140760950	29450	29500	29500	29400	922
733	20240116	091200	113606850	29550	29550	29550	29550	44
734	20240116	091100	112306650	29500	29550	29600	29500	336
735	20240116	091000	102391050	29550	29600	29600	29550	532
736	20240116	090900	86659800	29650	29650	29650	29650	125
737	20240116	090800	82953550	29650	29550	29650	29550	205
738	20240116	090700	76885700	29550	29550	29550	29550	17
739	20240116	090600	76383350	29550	29550	29550	29550	325
740	20240116	090500	66779600	29600	29550	29650	29550	20
741	20240116	090400	66187600	29450	29450	29600	29450	45
742	20240116	090300	64860950	29600	29600	29600	29400	392
743	20240116	090200	53281550	29600	29350	29600	29350	331
744	20240116	090100	43516750	29350	29400	29400	29300	633
745	20240116	090000	24937800	29500	29400	29500	29400	848