KissMeData/354320/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	212000	2143729300	46400	46400	46400	46400	507
3	20240118	211900	2143729300	46400	46400	46400	46400	0
4	20240118	211800	2143729300	46400	46400	46400	46400	0
5	20240118	211700	2143729300	46400	46400	46400	46400	0
6	20240118	211600	2143729300	46400	46400	46400	46400	0
7	20240118	211500	2143729300	46400	46400	46400	46400	0
8	20240118	211400	2143729300	46400	46400	46400	46400	0
9	20240118	211300	2143729300	46400	46400	46400	46400	0
10	20240118	211200	2143729300	46400	46400	46400	46400	0
11	20240118	211100	2143729300	46400	46400	46400	46400	0
12	20240118	211000	2143729300	46400	46400	46400	46400	0
13	20240118	210900	2143729300	46400	46400	46400	46400	0
14	20240118	210800	2143729300	46400	46400	46400	46400	0
15	20240118	210700	2143729300	46400	46400	46400	46400	0
16	20240118	210600	2143729300	46400	46400	46400	46400	0
17	20240118	210500	2143729300	46400	46400	46400	46400	0
18	20240118	210400	2143729300	46400	46400	46400	46400	0
19	20240118	210300	2143729300	46400	46400	46400	46400	0
20	20240118	210200	2143729300	46400	46400	46400	46400	0
21	20240118	210100	2143729300	46400	46400	46400	46400	0
22	20240118	210000	2143729300	46400	46400	46400	46400	0
23	20240118	205900	2143729300	46400	46400	46400	46400	0
24	20240118	205800	2143729300	46400	46400	46400	46400	0
25	20240118	205700	2143729300	46400	46400	46400	46400	0
26	20240118	205600	2143729300	46400	46400	46400	46400	0
27	20240118	205500	2143729300	46400	46400	46400	46400	0
28	20240118	205400	2143729300	46400	46400	46400	46400	0
29	20240118	205300	2143729300	46400	46400	46400	46400	0
30	20240118	205200	2143729300	46400	46400	46400	46400	0
31	20240118	205100	2143729300	46400	46400	46400	46400	0
32	20240118	205000	2143729300	46400	46400	46400	46400	507
33	20240118	204900	2143729300	46400	46400	46400	46400	0
34	20240118	204800	2143729300	46400	46400	46400	46400	0
35	20240118	204700	2143729300	46400	46400	46400	46400	0
36	20240118	204600	2143729300	46400	46400	46400	46400	0
37	20240118	204500	2143729300	46400	46400	46400	46400	0
38	20240118	204400	2143729300	46400	46400	46400	46400	0
39	20240118	204300	2143729300	46400	46400	46400	46400	0
40	20240118	204200	2143729300	46400	46400	46400	46400	0
41	20240118	204100	2143729300	46400	46400	46400	46400	0
42	20240118	204000	2143729300	46400	46400	46400	46400	0
43	20240118	203900	2143729300	46400	46400	46400	46400	0
44	20240118	203800	2143729300	46400	46400	46400	46400	0
45	20240118	203700	2143729300	46400	46400	46400	46400	0
46	20240118	203600	2143729300	46400	46400	46400	46400	0
47	20240118	203500	2143729300	46400	46400	46400	46400	0
48	20240118	203400	2143729300	46400	46400	46400	46400	0
49	20240118	203300	2143729300	46400	46400	46400	46400	0
50	20240118	203200	2143729300	46400	46400	46400	46400	0
51	20240118	203100	2143729300	46400	46400	46400	46400	0
52	20240118	203000	2143729300	46400	46400	46400	46400	0
53	20240118	202900	2143729300	46400	46400	46400	46400	0
54	20240118	202800	2143729300	46400	46400	46400	46400	0
55	20240118	202700	2143729300	46400	46400	46400	46400	0
56	20240118	202600	2143729300	46400	46400	46400	46400	0
57	20240118	202500	2143729300	46400	46400	46400	46400	0
58	20240118	202400	2143729300	46400	46400	46400	46400	0
59	20240118	202300	2143729300	46400	46400	46400	46400	0
60	20240118	202200	2143729300	46400	46400	46400	46400	0
61	20240118	202100	2143729300	46400	46400	46400	46400	0
62	20240118	202000	2143729300	46400	46400	46400	46400	507
63	20240118	201900	2143729300	46400	46400	46400	46400	0
64	20240118	201800	2143729300	46400	46400	46400	46400	0
65	20240118	201700	2143729300	46400	46400	46400	46400	0
66	20240118	201600	2143729300	46400	46400	46400	46400	0
67	20240118	201500	2143729300	46400	46400	46400	46400	0
68	20240118	201400	2143729300	46400	46400	46400	46400	0
69	20240118	201300	2143729300	46400	46400	46400	46400	0
70	20240118	201200	2143729300	46400	46400	46400	46400	0
71	20240118	201100	2143729300	46400	46400	46400	46400	0
72	20240118	201000	2143729300	46400	46400	46400	46400	0
73	20240118	200900	2143729300	46400	46400	46400	46400	0
74	20240118	200800	2143729300	46400	46400	46400	46400	0
75	20240118	200700	2143729300	46400	46400	46400	46400	0
76	20240118	200600	2143729300	46400	46400	46400	46400	0
77	20240118	200500	2143729300	46400	46400	46400	46400	0
78	20240118	200400	2143729300	46400	46400	46400	46400	0
79	20240118	200300	2143729300	46400	46400	46400	46400	0
80	20240118	200200	2143729300	46400	46400	46400	46400	0
81	20240118	200100	2143729300	46400	46400	46400	46400	0
82	20240118	200000	2143729300	46400	46400	46400	46400	0
83	20240118	195900	2143729300	46400	46400	46400	46400	0
84	20240118	195800	2143729300	46400	46400	46400	46400	0
85	20240118	195700	2143729300	46400	46400	46400	46400	0
86	20240118	195600	2143729300	46400	46400	46400	46400	0
87	20240118	195500	2143729300	46400	46400	46400	46400	0
88	20240118	195400	2143729300	46400	46400	46400	46400	0
89	20240118	195300	2143729300	46400	46400	46400	46400	0
90	20240118	195200	2143729300	46400	46400	46400	46400	0
91	20240118	195100	2143729300	46400	46400	46400	46400	0
92	20240118	195000	2143729300	46400	46400	46400	46400	507
93	20240118	194900	2143729300	46400	46400	46400	46400	0
94	20240118	194800	2143729300	46400	46400	46400	46400	0
95	20240118	194700	2143729300	46400	46400	46400	46400	0
96	20240118	194600	2143729300	46400	46400	46400	46400	0
97	20240118	194500	2143729300	46400	46400	46400	46400	0
98	20240118	194400	2143729300	46400	46400	46400	46400	0
99	20240118	194300	2143729300	46400	46400	46400	46400	0
100	20240118	194200	2143729300	46400	46400	46400	46400	0
101	20240118	194100	2143729300	46400	46400	46400	46400	0
102	20240118	194000	2143729300	46400	46400	46400	46400	0
103	20240118	193900	2143729300	46400	46400	46400	46400	0
104	20240118	193800	2143729300	46400	46400	46400	46400	0
105	20240118	193700	2143729300	46400	46400	46400	46400	0
106	20240118	193600	2143729300	46400	46400	46400	46400	0
107	20240118	193500	2143729300	46400	46400	46400	46400	0
108	20240118	193400	2143729300	46400	46400	46400	46400	0
109	20240118	193300	2143729300	46400	46400	46400	46400	0
110	20240118	193200	2143729300	46400	46400	46400	46400	0
111	20240118	193100	2143729300	46400	46400	46400	46400	0
112	20240118	193000	2143729300	46400	46400	46400	46400	0
113	20240118	192900	2143729300	46400	46400	46400	46400	0
114	20240118	192800	2143729300	46400	46400	46400	46400	0
115	20240118	192700	2143729300	46400	46400	46400	46400	0
116	20240118	192600	2143729300	46400	46400	46400	46400	0
117	20240118	192500	2143729300	46400	46400	46400	46400	0
118	20240118	192400	2143729300	46400	46400	46400	46400	0
119	20240118	192300	2143729300	46400	46400	46400	46400	0
120	20240118	192200	2143729300	46400	46400	46400	46400	0
121	20240118	192100	2143729300	46400	46400	46400	46400	0
122	20240118	192000	2143729300	46400	46400	46400	46400	507
123	20240118	191900	2143729300	46400	46400	46400	46400	0
124	20240118	191800	2143729300	46400	46400	46400	46400	0
125	20240118	191700	2143729300	46400	46400	46400	46400	0
126	20240118	191600	2143729300	46400	46400	46400	46400	0
127	20240118	191500	2143729300	46400	46400	46400	46400	0
128	20240118	191400	2143729300	46400	46400	46400	46400	0
129	20240118	191300	2143729300	46400	46400	46400	46400	0
130	20240118	191200	2143729300	46400	46400	46400	46400	0
131	20240118	191100	2143729300	46400	46400	46400	46400	0
132	20240118	191000	2143729300	46400	46400	46400	46400	0
133	20240118	190900	2143729300	46400	46400	46400	46400	0
134	20240118	190800	2143729300	46400	46400	46400	46400	0
135	20240118	190700	2143729300	46400	46400	46400	46400	0
136	20240118	190600	2143729300	46400	46400	46400	46400	0
137	20240118	190500	2143729300	46400	46400	46400	46400	0
138	20240118	190400	2143729300	46400	46400	46400	46400	0
139	20240118	190300	2143729300	46400	46400	46400	46400	0
140	20240118	190200	2143729300	46400	46400	46400	46400	0
141	20240118	190100	2143729300	46400	46400	46400	46400	0
142	20240118	190000	2143729300	46400	46400	46400	46400	0
143	20240118	185900	2143729300	46400	46400	46400	46400	0
144	20240118	185800	2143729300	46400	46400	46400	46400	0
145	20240118	185700	2143729300	46400	46400	46400	46400	0
146	20240118	185600	2143729300	46400	46400	46400	46400	0
147	20240118	185500	2143729300	46400	46400	46400	46400	0
148	20240118	185400	2143729300	46400	46400	46400	46400	0
149	20240118	185300	2143729300	46400	46400	46400	46400	0
150	20240118	185200	2143729300	46400	46400	46400	46400	0
151	20240118	185100	2143729300	46400	46400	46400	46400	0
152	20240118	185000	2143729300	46400	46400	46400	46400	507
153	20240118	184900	2143729300	46400	46400	46400	46400	0
154	20240118	184800	2143729300	46400	46400	46400	46400	0
155	20240118	184700	2143729300	46400	46400	46400	46400	0
156	20240118	184600	2143729300	46400	46400	46400	46400	0
157	20240118	184500	2143729300	46400	46400	46400	46400	0
158	20240118	184400	2143729300	46400	46400	46400	46400	0
159	20240118	184300	2143729300	46400	46400	46400	46400	0
160	20240118	184200	2143729300	46400	46400	46400	46400	0
161	20240118	184100	2143729300	46400	46400	46400	46400	0
162	20240118	184000	2143729300	46400	46400	46400	46400	0
163	20240118	183900	2143729300	46400	46400	46400	46400	0
164	20240118	183800	2143729300	46400	46400	46400	46400	0
165	20240118	183700	2143729300	46400	46400	46400	46400	0
166	20240118	183600	2143729300	46400	46400	46400	46400	0
167	20240118	183500	2143729300	46400	46400	46400	46400	0
168	20240118	183400	2143729300	46400	46400	46400	46400	0
169	20240118	183300	2143729300	46400	46400	46400	46400	0
170	20240118	183200	2143729300	46400	46400	46400	46400	0
171	20240118	183100	2143729300	46400	46400	46400	46400	0
172	20240118	183000	2143729300	46400	46400	46400	46400	0
173	20240118	182900	2143729300	46400	46400	46400	46400	0
174	20240118	182800	2143729300	46400	46400	46400	46400	0
175	20240118	182700	2143729300	46400	46400	46400	46400	0
176	20240118	182600	2143729300	46400	46400	46400	46400	0
177	20240118	182500	2143729300	46400	46400	46400	46400	0
178	20240118	182400	2143729300	46400	46400	46400	46400	0
179	20240118	182300	2143729300	46400	46400	46400	46400	0
180	20240118	182200	2143729300	46400	46400	46400	46400	0
181	20240118	182100	2143729300	46400	46400	46400	46400	0
182	20240118	182000	2143729300	46400	46400	46400	46400	507
183	20240118	181900	2143729300	46400	46400	46400	46400	0
184	20240118	181800	2143729300	46400	46400	46400	46400	0
185	20240118	181700	2143729300	46400	46400	46400	46400	0
186	20240118	181600	2143729300	46400	46400	46400	46400	0
187	20240118	181500	2143729300	46400	46400	46400	46400	0
188	20240118	181400	2143729300	46400	46400	46400	46400	0
189	20240118	181300	2143729300	46400	46400	46400	46400	0
190	20240118	181200	2143729300	46400	46400	46400	46400	0
191	20240118	181100	2143729300	46400	46400	46400	46400	0
192	20240118	181000	2143729300	46400	46400	46400	46400	0
193	20240118	180900	2143729300	46400	46400	46400	46400	0
194	20240118	180800	2143729300	46400	46400	46400	46400	0
195	20240118	180700	2143729300	46400	46400	46400	46400	0
196	20240118	180600	2143729300	46400	46400	46400	46400	0
197	20240118	180500	2143729300	46400	46400	46400	46400	0
198	20240118	180400	2143729300	46400	46400	46400	46400	0
199	20240118	180300	2143729300	46400	46400	46400	46400	0
200	20240118	180200	2143729300	46400	46400	46400	46400	0
201	20240118	180100	2143729300	46400	46400	46400	46400	0
202	20240118	180000	2143729300	46400	46400	46400	46400	0
203	20240118	175900	2143729300	46400	46400	46400	46400	0
204	20240118	175800	2143729300	46400	46400	46400	46400	0
205	20240118	175700	2143729300	46400	46400	46400	46400	0
206	20240118	175600	2143729300	46400	46400	46400	46400	0
207	20240118	175500	2143729300	46400	46400	46400	46400	0
208	20240118	175400	2143729300	46400	46400	46400	46400	0
209	20240118	175300	2143729300	46400	46400	46400	46400	0
210	20240118	175200	2143729300	46400	46400	46400	46400	0
211	20240118	175100	2143729300	46400	46400	46400	46400	0
212	20240118	175000	2143729300	46400	46400	46400	46400	507
213	20240118	174900	2143729300	46400	46400	46400	46400	0
214	20240118	174800	2143729300	46400	46400	46400	46400	0
215	20240118	174700	2143729300	46400	46400	46400	46400	0
216	20240118	174600	2143729300	46400	46400	46400	46400	0
217	20240118	174500	2143729300	46400	46400	46400	46400	0
218	20240118	174400	2143729300	46400	46400	46400	46400	0
219	20240118	174300	2143729300	46400	46400	46400	46400	0
220	20240118	174200	2143729300	46400	46400	46400	46400	0
221	20240118	174100	2143729300	46400	46400	46400	46400	0
222	20240118	174000	2143729300	46400	46400	46400	46400	0
223	20240118	173900	2143729300	46400	46400	46400	46400	0
224	20240118	173800	2143729300	46400	46400	46400	46400	0
225	20240118	173700	2143729300	46400	46400	46400	46400	0
226	20240118	173600	2143729300	46400	46400	46400	46400	0
227	20240118	173500	2143729300	46400	46400	46400	46400	0
228	20240118	173400	2143729300	46400	46400	46400	46400	0
229	20240118	173300	2143729300	46400	46400	46400	46400	0
230	20240118	173200	2143729300	46400	46400	46400	46400	0
231	20240118	173100	2143729300	46400	46400	46400	46400	0
232	20240118	173000	2143729300	46400	46400	46400	46400	0
233	20240118	172900	2143729300	46400	46400	46400	46400	0
234	20240118	172800	2143729300	46400	46400	46400	46400	0
235	20240118	172700	2143729300	46400	46400	46400	46400	0
236	20240118	172600	2143729300	46400	46400	46400	46400	0
237	20240118	172500	2143729300	46400	46400	46400	46400	0
238	20240118	172400	2143729300	46400	46400	46400	46400	0
239	20240118	172300	2143729300	46400	46400	46400	46400	0
240	20240118	172200	2143729300	46400	46400	46400	46400	0
241	20240118	172100	2143729300	46400	46400	46400	46400	0
242	20240118	172000	2143729300	46400	46400	46400	46400	507
243	20240118	171900	2143729300	46400	46400	46400	46400	0
244	20240118	171800	2143729300	46400	46400	46400	46400	0
245	20240118	171700	2143729300	46400	46400	46400	46400	0
246	20240118	171600	2143729300	46400	46400	46400	46400	0
247	20240118	171500	2143729300	46400	46400	46400	46400	0
248	20240118	171400	2143729300	46400	46400	46400	46400	0
249	20240118	171300	2143729300	46400	46400	46400	46400	0
250	20240118	171200	2143729300	46400	46400	46400	46400	0
251	20240118	171100	2143729300	46400	46400	46400	46400	0
252	20240118	171000	2143729300	46400	46400	46400	46400	0
253	20240118	170900	2143729300	46400	46400	46400	46400	0
254	20240118	170800	2143729300	46400	46400	46400	46400	0
255	20240118	170700	2143729300	46400	46400	46400	46400	0
256	20240118	170600	2143729300	46400	46400	46400	46400	0
257	20240118	170500	2143729300	46400	46400	46400	46400	0
258	20240118	170400	2143729300	46400	46400	46400	46400	0
259	20240118	170300	2143729300	46400	46400	46400	46400	0
260	20240118	170200	2143729300	46400	46400	46400	46400	0
261	20240118	170100	2143729300	46400	46400	46400	46400	0
262	20240118	170000	2143729300	46400	46400	46400	46400	0
263	20240118	165900	2143729300	46400	46400	46400	46400	0
264	20240118	165800	2143729300	46400	46400	46400	46400	0
265	20240118	165700	2143729300	46400	46400	46400	46400	0
266	20240118	165600	2143729300	46400	46400	46400	46400	0
267	20240118	165500	2143729300	46400	46400	46400	46400	0
268	20240118	165400	2143729300	46400	46400	46400	46400	0
269	20240118	165300	2143729300	46400	46400	46400	46400	0
270	20240118	165200	2143729300	46400	46400	46400	46400	0
271	20240118	165100	2143729300	46400	46400	46400	46400	0
272	20240118	165000	2143729300	46400	46400	46400	46400	507
273	20240118	164900	2143729300	46400	46400	46400	46400	0
274	20240118	164800	2143729300	46400	46400	46400	46400	0
275	20240118	164700	2143729300	46400	46400	46400	46400	0
276	20240118	164600	2143729300	46400	46400	46400	46400	0
277	20240118	164500	2143729300	46400	46400	46400	46400	0
278	20240118	164400	2143729300	46400	46400	46400	46400	0
279	20240118	164300	2143729300	46400	46400	46400	46400	0
280	20240118	164200	2143729300	46400	46400	46400	46400	0
281	20240118	164100	2143729300	46400	46400	46400	46400	0
282	20240118	164000	2143729300	46400	46400	46400	46400	0
283	20240118	163900	2143729300	46400	46400	46400	46400	0
284	20240118	163800	2143729300	46400	46400	46400	46400	0
285	20240118	163700	2143729300	46400	46400	46400	46400	0
286	20240118	163600	2143729300	46400	46400	46400	46400	0
287	20240118	163500	2143729300	46400	46400	46400	46400	0
288	20240118	163400	2143729300	46400	46400	46400	46400	0
289	20240118	163300	2143729300	46400	46400	46400	46400	0
290	20240118	163200	2143729300	46400	46400	46400	46400	0
291	20240118	163100	2143729300	46400	46400	46400	46400	0
292	20240118	163000	2143729300	46400	46400	46400	46400	0
293	20240118	162900	2143729300	46400	46400	46400	46400	0
294	20240118	162800	2143729300	46400	46400	46400	46400	0
295	20240118	162700	2143729300	46400	46400	46400	46400	0
296	20240118	162600	2143729300	46400	46400	46400	46400	0
297	20240118	162500	2143729300	46400	46400	46400	46400	0
298	20240118	162400	2143729300	46400	46400	46400	46400	0
299	20240118	162300	2143729300	46400	46400	46400	46400	0
300	20240118	162200	2143729300	46400	46400	46400	46400	0
301	20240118	162100	2143729300	46400	46400	46400	46400	0
302	20240118	162000	2143729300	46400	46400	46400	46400	507
303	20240118	161900	2143729300	46400	46400	46400	46400	0
304	20240118	161800	2143729300	46400	46400	46400	46400	0
305	20240118	161700	2143729300	46400	46400	46400	46400	0
306	20240118	161600	2143729300	46400	46400	46400	46400	0
307	20240118	161500	2143729300	46400	46400	46400	46400	0
308	20240118	161400	2143729300	46400	46400	46400	46400	0
309	20240118	161300	2143729300	46400	46400	46400	46400	0
310	20240118	161200	2143729300	46400	46400	46400	46400	0
311	20240118	161100	2143729300	46400	46400	46400	46400	0
312	20240118	161000	2143729300	46400	46400	46400	46400	0
313	20240118	160900	2143729300	46400	46400	46400	46400	0
314	20240118	160800	2143729300	46400	46400	46400	46400	0
315	20240118	160700	2143729300	46400	46400	46400	46400	0
316	20240118	160600	2143729300	46400	46400	46400	46400	0
317	20240118	160500	2143729300	46400	46400	46400	46400	0
318	20240118	160400	2143729300	46400	46400	46400	46400	0
319	20240118	160300	2143729300	46400	46400	46400	46400	0
320	20240118	160200	2143729300	46400	46400	46400	46400	0
321	20240118	160100	2143729300	46400	46400	46400	46400	0
322	20240118	160000	2143729300	46400	46400	46400	46400	0
323	20240118	155900	2143729300	46400	46400	46400	46400	0
324	20240118	155800	2143729300	46400	46400	46400	46400	0
325	20240118	155700	2143729300	46400	46400	46400	46400	0
326	20240118	155600	2143729300	46400	46400	46400	46400	0
327	20240118	155500	2143729300	46400	46400	46400	46400	0
328	20240118	155400	2143729300	46400	46400	46400	46400	0
329	20240118	155300	2143729300	46400	46400	46400	46400	0
330	20240118	155200	2143729300	46400	46400	46400	46400	0
331	20240118	155100	2143729300	46400	46400	46400	46400	0
332	20240118	155000	2143729300	46400	46400	46400	46400	507
333	20240118	154900	2143729300	46400	46400	46400	46400	0
334	20240118	154800	2143729300	46400	46400	46400	46400	0
335	20240118	154700	2143729300	46400	46400	46400	46400	0
336	20240118	154600	2143729300	46400	46400	46400	46400	0
337	20240118	154500	2143729300	46400	46400	46400	46400	0
338	20240118	154400	2143729300	46400	46400	46400	46400	0
339	20240118	154300	2143729300	46400	46400	46400	46400	0
340	20240118	154200	2143729300	46400	46400	46400	46400	0
341	20240118	154100	2143729300	46400	46400	46400	46400	0
342	20240118	154000	2143729300	46400	46400	46400	46400	0
343	20240118	153900	2143729300	46400	46400	46400	46400	0
344	20240118	153800	2143729300	46400	46400	46400	46400	0
345	20240118	153700	2143729300	46400	46400	46400	46400	0
346	20240118	153600	2143729300	46400	46400	46400	46400	0
347	20240118	153500	2143729300	46400	46400	46400	46400	0
348	20240118	153400	2143729300	46400	46400	46400	46400	0
349	20240118	153300	2143729300	46400	46400	46400	46400	0
350	20240118	153200	2143729300	46400	46400	46400	46400	0
351	20240118	153100	2143729300	46400	46400	46400	46400	0
352	20240118	153000	2143729300	46400	46400	46400	46400	507
353	20240118	152900	2120204500	46300	46300	46300	46300	0
354	20240118	152800	2120204500	46300	46300	46300	46300	0
355	20240118	152700	2120204500	46300	46300	46300	46300	0
356	20240118	152600	2120204500	46300	46300	46300	46300	0
357	20240118	152500	2120204500	46300	46300	46300	46300	0
358	20240118	152400	2120204500	46300	46300	46300	46300	0
359	20240118	152300	2120204500	46300	46300	46300	46300	0
360	20240118	152200	2120204500	46300	46300	46300	46300	0
361	20240118	152100	2120204500	46300	46300	46300	46300	0
362	20240118	152000	2120204500	46300	46300	46300	46300	0
363	20240118	151900	2120204500	46300	46250	46300	46250	78
364	20240118	151800	2116596300	46150	46050	46250	46050	151
365	20240118	151700	2109624850	46150	46200	46200	46150	2
366	20240118	151600	2109532500	46200	46200	46200	46200	0
367	20240118	151500	2109532500	46200	46150	46200	46050	230
368	20240118	151400	2098933150	46200	46200	46200	46200	20
369	20240118	151300	2098009150	46250	46250	46250	46250	25
370	20240118	151200	2096852900	46250	46250	46250	46250	1
371	20240118	151100	2096806650	46200	46200	46250	46100	128
372	20240118	151000	2090902200	46200	46250	46250	46200	9
373	20240118	150900	2090486300	46250	46250	46250	46250	27
374	20240118	150800	2089237550	46300	46300	46300	46300	2
375	20240118	150700	2089144950	46300	46150	46300	46150	28
376	20240118	150600	2087851300	46300	46300	46300	46300	0
377	20240118	150500	2087851300	46300	46300	46300	46300	2
378	20240118	150400	2087758700	46300	46300	46300	46300	0
379	20240118	150300	2087758700	46300	46300	46300	46300	1
380	20240118	150200	2087712400	46150	46150	46150	46150	220
381	20240118	150100	2077559400	46350	46350	46350	46350	0
382	20240118	150000	2077559400	46350	46300	46350	46300	10
383	20240118	145900	2077096350	46350	46300	46350	46300	135
384	20240118	145800	2070840100	46300	46300	46300	46300	28
385	20240118	145700	2069543700	46350	46350	46350	46350	22
386	20240118	145600	2068524000	46350	46200	46350	46150	481
387	20240118	145500	2046304000	46150	46350	46350	46150	80
388	20240118	145400	2042604900	46350	46350	46350	46350	25
389	20240118	145300	2041446150	46300	46350	46350	46300	29
390	20240118	145200	2040102100	46400	46400	46400	46400	2
391	20240118	145100	2040009300	46400	46350	46400	46350	120
392	20240118	145000	2034441800	46300	46300	46300	46300	29
393	20240118	144900	2033099100	46350	46350	46350	46350	22
394	20240118	144800	2032079400	46400	46350	46400	46350	24
395	20240118	144700	2030966350	46350	46300	46350	46300	61
396	20240118	144600	2028140500	46300	46300	46400	46300	221
397	20240118	144500	2017905100	46400	46400	46400	46400	24
398	20240118	144400	2016791500	46400	46300	46400	46300	50
399	20240118	144300	2014472000	46400	46450	46450	46400	223
400	20240118	144200	2004123550	46450	46300	46450	46300	109
401	20240118	144100	1999064500	46300	46300	46400	46250	203
402	20240118	144000	1989662850	46250	46200	46250	46200	63
403	20240118	143900	1986749600	46250	46250	46250	46250	95
404	20240118	143800	1982355850	46250	46250	46250	46250	34
405	20240118	143700	1980783350	46250	46200	46250	46200	140
406	20240118	143600	1974314700	46100	46200	46200	46100	25
407	20240118	143500	1973160400	46100	46150	46200	46100	89
408	20240118	143400	1969052350	46150	46200	46200	46150	64
409	20240118	143300	1966097550	46200	46200	46200	46200	43
410	20240118	143200	1964110950	46200	46200	46200	46200	43
411	20240118	143100	1962124350	46100	46100	46100	46100	167
412	20240118	143000	1954425650	46050	46050	46050	46050	140
413	20240118	142900	1947978650	46050	46050	46050	46050	71
414	20240118	142800	1944709100	46050	46050	46050	46050	53
415	20240118	142700	1942268450	46050	46050	46050	46050	30
416	20240118	142600	1940886950	46050	46050	46050	46050	20
417	20240118	142500	1939965950	46050	46050	46050	46050	30
418	20240118	142400	1938584450	46050	46050	46050	46050	32
419	20240118	142300	1937110850	46050	46050	46050	46050	19
420	20240118	142200	1936235900	46000	46000	46050	46000	38
421	20240118	142100	1934486550	46100	46000	46100	46000	32
422	20240118	142000	1933013250	46000	45950	46000	45950	43
423	20240118	141900	1931036750	45950	46050	46050	45950	70
424	20240118	141800	1927817350	46050	46050	46050	46050	22
425	20240118	141700	1926804250	46050	46050	46050	46050	0
426	20240118	141600	1926804250	46050	46000	46050	46000	86
427	20240118	141500	1922846950	46050	46000	46050	46000	71
428	20240118	141400	1919579450	46000	46000	46000	46000	80
429	20240118	141300	1915899450	46000	45900	46000	45900	33
430	20240118	141200	1914382400	45900	45900	46000	45900	130
431	20240118	141100	1908412600	45900	46000	46000	45900	26
432	20240118	141000	1907216800	45900	46000	46000	45900	33
433	20240118	140900	1905699800	46000	46000	46000	46000	38
434	20240118	140800	1903951800	46000	45950	46000	45950	31
435	20240118	140700	1902527150	45950	45950	45950	45950	2
436	20240118	140600	1902435250	45950	45900	45950	45900	406
437	20240118	140500	1883798850	45850	45900	45900	45850	29
438	20240118	140400	1882469150	45900	45850	45900	45850	75
439	20240118	140300	1879027750	45850	45700	45850	45700	4
440	20240118	140200	1878844500	45900	45900	45900	45900	11
441	20240118	140100	1878339600	45700	45900	45900	45700	140
442	20240118	140000	1871940200	45900	45800	45900	45700	306
443	20240118	135900	1857943550	45900	45850	45900	45800	87
444	20240118	135800	1853958650	45900	45900	45900	45900	0
445	20240118	135700	1853958650	45900	45900	45900	45900	1
446	20240118	135600	1853912750	45950	45950	45950	45950	0
447	20240118	135500	1853912750	45950	45750	45950	45750	23
448	20240118	135400	1852860300	45750	45900	45900	45750	10
449	20240118	135300	1852402450	45750	45750	45750	45750	93
450	20240118	135200	1848147700	45750	45750	45750	45750	228
451	20240118	135100	1837716700	45800	45800	45800	45800	1
452	20240118	135000	1837670900	45800	45950	45950	45800	103
453	20240118	134900	1832946000	45950	45750	45950	45750	128
454	20240118	134800	1827083700	45750	45750	45850	45700	1506
455	20240118	134700	1758165250	45800	45900	45900	45800	302
456	20240118	134600	1744330400	45850	45950	45950	45850	303
457	20240118	134500	1730436400	45900	45900	45900	45900	10
458	20240118	134400	1729977400	45900	45900	45900	45900	249
459	20240118	134300	1718548300	45900	45950	46000	45900	250
460	20240118	134200	1707064900	46000	45950	46000	45950	33
461	20240118	134100	1705548350	45950	45950	45950	45950	210
462	20240118	134000	1695898850	46000	46050	46050	46000	791
463	20240118	133900	1659504600	46100	46150	46150	46100	378
464	20240118	133800	1642073100	46150	46150	46150	46150	298
465	20240118	133700	1628320400	46150	46200	46200	46150	196
466	20240118	133600	1619269750	46400	46400	46400	46400	0
467	20240118	133500	1619269750	46400	46400	46400	46400	1
468	20240118	133400	1619223350	46400	46400	46400	46400	0
469	20240118	133300	1619223350	46400	46400	46400	46400	1
470	20240118	133200	1619176950	46350	46350	46350	46350	0
471	20240118	133100	1619176950	46350	46300	46350	46300	46
472	20240118	133000	1617045800	46300	46300	46300	46300	1
473	20240118	132900	1616999500	46400	46400	46400	46400	0
474	20240118	132800	1616999500	46400	46400	46400	46400	0
475	20240118	132700	1616999500	46400	46400	46400	46400	1
476	20240118	132600	1616953100	46150	46150	46150	46150	133
477	20240118	132500	1610815150	46150	46150	46150	46150	1
478	20240118	132400	1610769000	46200	46200	46200	46200	755
479	20240118	132300	1575888000	46200	46250	46250	46200	24
480	20240118	132200	1574778400	46250	46400	46400	46250	51
481	20240118	132100	1572418600	46250	46250	46250	46250	0
482	20240118	132000	1572418600	46250	46250	46250	46250	0
483	20240118	131900	1572418600	46250	46250	46250	46250	0
484	20240118	131800	1572418600	46250	46250	46250	46250	5
485	20240118	131700	1572187350	46250	46250	46250	46250	11
486	20240118	131600	1571678600	46250	46250	46250	46250	89
487	20240118	131500	1567562350	46250	46250	46250	46200	230
488	20240118	131400	1556927350	46250	46250	46250	46200	320
489	20240118	131300	1542129850	46250	46250	46250	46250	155
490	20240118	131200	1534961100	46300	46300	46350	46300	76
491	20240118	131100	1531442250	46350	46350	46350	46350	20
492	20240118	131000	1530515250	46400	46400	46400	46400	555
493	20240118	130900	1504763250	46450	46450	46450	46450	18
494	20240118	130800	1503927150	46450	46450	46450	46450	5
495	20240118	130700	1503694900	46450	46450	46450	46450	5
496	20240118	130600	1503462650	46450	46450	46450	46450	0
497	20240118	130500	1503462650	46450	46450	46450	46450	0
498	20240118	130400	1503462650	46450	46450	46450	46450	0
499	20240118	130300	1503462650	46450	46450	46450	46450	4
500	20240118	130200	1503276850	46450	46500	46500	46400	421
501	20240118	130100	1483728550	46550	46550	46550	46550	2
502	20240118	130000	1483635450	46550	46550	46550	46550	0
503	20240118	125900	1483635450	46550	46550	46550	46550	0
504	20240118	125800	1483635450	46550	46550	46550	46550	4
505	20240118	125700	1483449250	46500	46500	46500	46500	82
506	20240118	125600	1479636250	46500	46500	46500	46500	98
507	20240118	125500	1475079250	46500	46500	46500	46500	0
508	20240118	125400	1475079250	46500	46500	46500	46500	6
509	20240118	125300	1474800250	46550	46550	46550	46550	0
510	20240118	125200	1474800250	46550	46550	46550	46550	65
511	20240118	125100	1471774500	46450	46450	46450	46450	0
512	20240118	125000	1471774500	46450	46450	46450	46450	50
513	20240118	124900	1469452000	46450	46450	46450	46450	0
514	20240118	124800	1469452000	46450	46450	46450	46450	0
515	20240118	124700	1469452000	46450	46450	46450	46450	0
516	20240118	124600	1469452000	46450	46550	46550	46450	62
517	20240118	124500	1466566000	46450	46450	46450	46450	61
518	20240118	124400	1463732550	46400	46400	46400	46400	0
519	20240118	124300	1463732550	46400	46400	46400	46400	0
520	20240118	124200	1463732550	46400	46400	46400	46400	0
521	20240118	124100	1463732550	46400	46400	46400	46400	1
522	20240118	124000	1463686150	46400	46400	46400	46400	2
523	20240118	123900	1463593350	46550	46550	46550	46550	20
524	20240118	123800	1462662350	46550	46500	46550	46500	10
525	20240118	123700	1462197000	46450	46450	46450	46450	10
526	20240118	123600	1461732500	46450	46450	46450	46450	31
527	20240118	123500	1460292550	46500	46500	46500	46500	0
528	20240118	123400	1460292550	46500	46500	46500	46500	0
529	20240118	123300	1460292550	46500	46500	46500	46500	29
530	20240118	123200	1458944050	46500	46500	46500	46500	0
531	20240118	123100	1458944050	46500	46500	46500	46500	12
532	20240118	123000	1458386050	46550	46550	46550	46550	13
533	20240118	122900	1457780900	46550	46550	46550	46550	6
534	20240118	122800	1457501600	46600	46600	46600	46600	2
535	20240118	122700	1457408400	46600	46600	46600	46600	0
536	20240118	122600	1457408400	46600	46600	46600	46600	0
537	20240118	122500	1457408400	46600	46600	46600	46600	1
538	20240118	122400	1457361800	46600	46600	46600	46600	1
539	20240118	122300	1457315200	46600	46600	46600	46600	3
540	20240118	122200	1457175400	46300	46300	46300	46300	0
541	20240118	122100	1457175400	46300	46300	46300	46300	0
542	20240118	122000	1457175400	46300	46300	46300	46300	0
543	20240118	121900	1457175400	46300	46500	46500	46300	95
544	20240118	121800	1452763050	46650	46650	46650	46650	38
545	20240118	121700	1450990350	46500	46500	46500	46500	0
546	20240118	121600	1450990350	46500	46500	46500	46500	0
547	20240118	121500	1450990350	46500	46500	46500	46500	10
548	20240118	121400	1450525350	46700	46700	46700	46700	0
549	20240118	121300	1450525350	46700	46700	46700	46700	1
550	20240118	121200	1450478650	46500	46500	46500	46500	0
551	20240118	121100	1450478650	46500	46500	46500	46500	10
552	20240118	121000	1450013650	46500	46500	46500	46500	1
553	20240118	120900	1449967150	46750	46750	46750	46750	15
554	20240118	120800	1449265900	46450	46450	46450	46450	6
555	20240118	120700	1448987200	46600	46500	46600	46500	220
556	20240118	120600	1438756200	46450	46450	46450	46450	63
557	20240118	120500	1435829850	46450	46450	46450	46450	0
558	20240118	120400	1435829850	46450	46450	46450	46450	70
559	20240118	120300	1432578350	46450	46400	46450	46400	80
560	20240118	120200	1428862850	46250	46250	46250	46250	20
561	20240118	120100	1427937850	46250	46450	46450	46250	332
562	20240118	120000	1412540050	46450	46450	46450	46450	5
563	20240118	115900	1412307800	46450	46500	46500	46450	32
564	20240118	115800	1410820050	46500	46650	46650	46500	239
565	20240118	115700	1399673050	46700	46700	46700	46700	118
566	20240118	115600	1394162450	46700	46700	46850	46700	118
567	20240118	115500	1388649750	46700	46750	46750	46700	20
568	20240118	115400	1387715600	46700	46700	46700	46700	50
569	20240118	115300	1385380600	46700	46750	46750	46700	143
570	20240118	115200	1378695800	46750	46900	46900	46750	11
571	20240118	115100	1378181400	46750	46750	46750	46750	0
572	20240118	115000	1378181400	46750	46800	46800	46750	125
573	20240118	114900	1372333150	46750	46800	46800	46750	197
574	20240118	114800	1363117250	46850	46900	46900	46850	185
575	20240118	114700	1354449850	46900	46850	46900	46850	247
576	20240118	114600	1342867650	46850	46850	46850	46850	3
577	20240118	114500	1342727100	46900	46900	46900	46900	79
578	20240118	114400	1339022000	46950	47050	47050	46950	77
579	20240118	114300	1335405850	47050	47050	47050	47000	178
580	20240118	114200	1327033650	47050	47050	47050	47050	65
581	20240118	114100	1323975400	47050	47050	47050	47050	140
582	20240118	114000	1317388400	47050	46900	47050	46900	283
583	20240118	113900	1304086550	46850	46850	46850	46850	5
584	20240118	113800	1303852300	46900	46850	46900	46850	80
585	20240118	113700	1300101800	46850	46800	46850	46800	80
586	20240118	113600	1296356300	46800	46850	46850	46800	52
587	20240118	113500	1293922650	46900	46900	46900	46800	53
588	20240118	113400	1291439050	46800	46750	46900	46750	10
589	20240118	113300	1290970700	46900	47000	47000	46900	591
590	20240118	113200	1263213750	47000	46900	47000	46900	673
591	20240118	113100	1231627300	46900	46900	46900	46900	12
592	20240118	113000	1231064500	46900	46900	46900	46900	3
593	20240118	112900	1230923800	46900	46900	46900	46900	46
594	20240118	112800	1228766400	46900	46800	46900	46800	218
595	20240118	112700	1218552150	46800	46750	46850	46750	404
596	20240118	112600	1199651500	46700	46700	46700	46700	2
597	20240118	112500	1199558100	46750	46750	46750	46750	1
598	20240118	112400	1199511350	46750	46750	46750	46750	48
599	20240118	112300	1197267350	46750	46700	46750	46650	457
600	20240118	112200	1175913150	46700	46650	46700	46650	16
601	20240118	112100	1175166650	46700	46700	46700	46700	34
602	20240118	112000	1173578850	46700	46650	46750	46650	293
603	20240118	111900	1159896350	46650	46650	46650	46650	158
604	20240118	111800	1152525650	46650	46600	46650	46600	16
605	20240118	111700	1151779850	46600	46650	46650	46600	98
606	20240118	111600	1147212550	46600	46600	46600	46600	42
607	20240118	111500	1145255350	46550	46500	46550	46500	234
608	20240118	111400	1134363850	46500	46500	46500	46500	0
609	20240118	111300	1134363850	46500	46500	46500	46500	3
610	20240118	111200	1134224350	46500	46500	46500	46500	302
611	20240118	111100	1120181350	46450	46450	46450	46450	0
612	20240118	111000	1120181350	46450	46450	46450	46450	0
613	20240118	110900	1120181350	46450	46450	46450	46450	30
614	20240118	110800	1118787850	46450	46450	46450	46450	0
615	20240118	110700	1118787850	46450	46450	46450	46450	2
616	20240118	110600	1118694950	46450	46500	46550	46450	109
617	20240118	110500	1113627400	46450	46450	46450	46450	0
618	20240118	110400	1113627400	46450	46450	46450	46450	201
619	20240118	110300	1104290950	46400	46350	46400	46350	104
620	20240118	110200	1099465550	46350	46350	46350	46350	334
621	20240118	110100	1083984650	46350	46400	46400	46350	152
622	20240118	110000	1076933450	46400	46400	46400	46400	0
623	20240118	105900	1076933450	46400	46400	46400	46400	0
624	20240118	105800	1076933450	46400	46450	46450	46400	230
625	20240118	105700	1066256950	46400	46450	46450	46400	107
626	20240118	105600	1061291700	46450	46500	46500	46450	6
627	20240118	105500	1061012950	46500	46500	46500	46500	58
628	20240118	105400	1058315950	46500	46500	46500	46500	17
629	20240118	105300	1057525450	46500	46450	46500	46450	49
630	20240118	105200	1055247250	46450	46450	46450	46450	66
631	20240118	105100	1052181550	46450	46450	46450	46450	537
632	20240118	105000	1027237900	46400	46450	46450	46400	17
633	20240118	104900	1026448300	46450	46450	46450	46450	107
634	20240118	104800	1021478150	46450	46450	46450	46450	1
635	20240118	104700	1021431700	46500	46500	46500	46500	0
636	20240118	104600	1021431700	46500	46500	46500	46500	56
637	20240118	104500	1018827700	46500	46500	46500	46500	110
638	20240118	104400	1013712700	46500	46500	46500	46500	14
639	20240118	104300	1013061700	46600	46500	46600	46500	121
640	20240118	104200	1007424500	46700	46700	46700	46700	10
641	20240118	104100	1006957500	46700	46500	46700	46500	435
642	20240118	104000	986668800	46500	46500	46600	46500	152
643	20240118	103900	979600600	46500	46600	46600	46500	23
644	20240118	103800	978529500	46600	46600	46600	46600	0
645	20240118	103700	978529500	46600	46600	46600	46600	38
646	20240118	103600	976758700	46600	46600	46650	46600	93
647	20240118	103500	972424400	46500	46500	46500	46500	0
648	20240118	103400	972424400	46500	46450	46500	46450	35
649	20240118	103300	970798150	46400	46400	46400	46350	232
650	20240118	103200	960033450	46350	46350	46350	46350	20
651	20240118	103100	959106450	46350	46350	46350	46350	77
652	20240118	103000	955537500	46350	46350	46350	46350	10
653	20240118	102900	955074000	46350	46400	46400	46350	250
654	20240118	102800	943485700	46400	46400	46400	46400	10
655	20240118	102700	943021700	46350	46350	46350	46350	0
656	20240118	102600	943021700	46350	46400	46400	46350	320
657	20240118	102500	928188300	46400	46500	46500	46400	111
658	20240118	102400	923037000	46600	46600	46600	46600	4
659	20240118	102300	922850600	46600	46600	46600	46600	20
660	20240118	102200	921918600	46500	46500	46500	46500	23
661	20240118	102100	920849100	46500	46500	46500	46500	3
662	20240118	102000	920709600	46350	46400	46400	46350	63
663	20240118	101900	917787200	46350	46400	46400	46350	17
664	20240118	101800	916999000	46400	46450	46450	46400	223
665	20240118	101700	906651400	46450	46450	46450	46450	9
666	20240118	101600	906233350	46450	46500	46500	46450	21
667	20240118	101500	905257850	46500	46600	46600	46500	271
668	20240118	101400	892654000	46700	46700	46700	46700	3
669	20240118	101300	892513900	46700	46700	46700	46700	15
670	20240118	101200	891813400	46700	46700	46700	46550	171
671	20240118	101100	883835200	46500	46500	46700	46500	911
672	20240118	101000	841343500	46450	46450	46450	46450	3
673	20240118	100900	841204150	46550	46500	46550	46450	440
674	20240118	100800	820749600	46500	46500	46500	46500	67
675	20240118	100700	817634100	46500	46500	46500	46500	278
676	20240118	100600	804707100	46550	46500	46550	46500	138
677	20240118	100500	798289100	46500	46500	46500	46500	84
678	20240118	100400	794383100	46500	46500	46550	46500	482
679	20240118	100300	771951350	46500	46500	46550	46450	60
680	20240118	100200	769161900	46500	46350	46500	46350	1296
681	20240118	100100	708927950	46350	46300	46400	46300	263
682	20240118	100000	696742750	46300	46150	46300	46150	345
683	20240118	095900	680799700	46150	46200	46200	46150	60
684	20240118	095800	678028750	46200	46200	46200	46200	120
685	20240118	095700	672484750	46200	46200	46200	46200	141
686	20240118	095600	665970550	46200	46200	46200	46200	19
687	20240118	095500	665092750	46200	46150	46200	46100	26
688	20240118	095400	663893050	46200	46200	46200	46200	1
689	20240118	095300	663846850	46000	46200	46200	46000	16
690	20240118	095200	663109650	46200	46250	46250	46200	28
691	20240118	095100	661814900	46250	46250	46250	46250	27
692	20240118	095000	660566150	46250	46250	46250	46250	0
693	20240118	094900	660566150	46250	45900	46250	45900	94
694	20240118	094800	656238250	45900	46150	46150	45900	85
695	20240118	094700	652329800	46150	46150	46150	46150	0
696	20240118	094600	652329800	46150	46150	46150	46150	10
697	20240118	094500	651868300	46050	46200	46200	46000	170
698	20240118	094400	644034250	46150	46150	46150	46150	10
699	20240118	094300	643572750	46250	46100	46250	46000	86
700	20240118	094200	639614400	46250	46250	46250	46250	52
701	20240118	094100	637209400	46250	46150	46250	46150	34
702	20240118	094000	635638900	46150	46150	46150	46050	145
703	20240118	093900	628947700	46150	46150	46300	46150	813
704	20240118	093800	591411300	46150	46050	46150	46050	83
705	20240118	093700	587587700	46000	46000	46000	46000	0
706	20240118	093600	587587700	46000	46050	46050	46000	8
707	20240118	093500	587219650	46000	45950	46050	45950	1131
708	20240118	093400	535188350	45950	45950	45950	45950	1
709	20240118	093300	535142400	45850	45900	45900	45850	114
710	20240118	093200	529910700	45850	45850	45850	45850	1
711	20240118	093100	529864850	45850	45850	45850	45850	1
712	20240118	093000	529819000	45900	45900	45900	45900	108
713	20240118	092900	524861800	45900	45800	45900	45800	16
714	20240118	092800	524128400	45800	45800	45800	45800	11
715	20240118	092700	523624600	45750	45800	45850	45750	233
716	20240118	092600	512954150	45800	45800	45800	45800	10
717	20240118	092500	512496150	45750	45800	45800	45750	78
718	20240118	092400	508925800	45750	45900	45900	45700	4
719	20240118	092300	508742700	45750	45850	45850	45750	55
720	20240118	092200	506225950	45850	45850	45850	45850	61
721	20240118	092100	503429100	45850	45850	45850	45850	1
722	20240118	092000	503383250	45950	45750	45950	45750	375
723	20240118	091900	486216600	45750	45850	45950	45750	481
724	20240118	091800	464177750	45850	45900	46000	45850	541
725	20240118	091700	439334350	45950	46100	46100	45950	520
726	20240118	091600	415403250	46100	46000	46100	45950	154
727	20240118	091500	408315500	46000	45900	46000	45900	106
728	20240118	091400	403442500	45950	45850	45950	45850	94
729	20240118	091300	399129850	45850	45750	45850	45750	275
730	20240118	091200	386539400	45750	45750	45750	45750	536
731	20240118	091100	362017400	45750	45750	45750	45750	95
732	20240118	091000	357671150	45750	45500	45750	45350	363
733	20240118	090900	341140850	45500	45350	45500	45300	277
734	20240118	090800	328557950	45350	45550	45550	45250	508
735	20240118	090700	305497600	45550	45800	45800	45550	558
736	20240118	090600	280009450	45850	46000	46000	45850	57
737	20240118	090500	277395250	46000	46050	46050	46000	73
738	20240118	090400	274037100	46050	46150	46150	45800	398
739	20240118	090300	255808100	45800	46050	46200	45700	425
740	20240118	090200	236200450	46050	45900	46100	45600	333
741	20240118	090100	220933100	45900	46400	46400	45900	885
742	20240118	090000	179949000	46400	45100	46700	45100	3965