KissMeData/430690/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	213600	2564236700	18600	18600	18600	18600	1487
3	20240103	213500	2564236700	18600	18600	18600	18600	0
4	20240103	213400	2564236700	18600	18600	18600	18600	0
5	20240103	213300	2564236700	18600	18600	18600	18600	0
6	20240103	213200	2564236700	18600	18600	18600	18600	0
7	20240103	213100	2564236700	18600	18600	18600	18600	0
8	20240103	213000	2564236700	18600	18600	18600	18600	0
9	20240103	212900	2564236700	18600	18600	18600	18600	0
10	20240103	212800	2564236700	18600	18600	18600	18600	0
11	20240103	212700	2564236700	18600	18600	18600	18600	0
12	20240103	212600	2564236700	18600	18600	18600	18600	0
13	20240103	212500	2564236700	18600	18600	18600	18600	0
14	20240103	212400	2564236700	18600	18600	18600	18600	0
15	20240103	212300	2564236700	18600	18600	18600	18600	0
16	20240103	212200	2564236700	18600	18600	18600	18600	0
17	20240103	212100	2564236700	18600	18600	18600	18600	0
18	20240103	212000	2564236700	18600	18600	18600	18600	0
19	20240103	211900	2564236700	18600	18600	18600	18600	0
20	20240103	211800	2564236700	18600	18600	18600	18600	0
21	20240103	211700	2564236700	18600	18600	18600	18600	0
22	20240103	211600	2564236700	18600	18600	18600	18600	0
23	20240103	211500	2564236700	18600	18600	18600	18600	0
24	20240103	211400	2564236700	18600	18600	18600	18600	0
25	20240103	211300	2564236700	18600	18600	18600	18600	0
26	20240103	211200	2564236700	18600	18600	18600	18600	0
27	20240103	211100	2564236700	18600	18600	18600	18600	0
28	20240103	211000	2564236700	18600	18600	18600	18600	0
29	20240103	210900	2564236700	18600	18600	18600	18600	0
30	20240103	210800	2564236700	18600	18600	18600	18600	0
31	20240103	210700	2564236700	18600	18600	18600	18600	0
32	20240103	210600	2564236700	18600	18600	18600	18600	1487
33	20240103	210500	2564236700	18600	18600	18600	18600	0
34	20240103	210400	2564236700	18600	18600	18600	18600	0
35	20240103	210300	2564236700	18600	18600	18600	18600	0
36	20240103	210200	2564236700	18600	18600	18600	18600	0
37	20240103	210100	2564236700	18600	18600	18600	18600	0
38	20240103	210000	2564236700	18600	18600	18600	18600	0
39	20240103	205900	2564236700	18600	18600	18600	18600	0
40	20240103	205800	2564236700	18600	18600	18600	18600	0
41	20240103	205700	2564236700	18600	18600	18600	18600	0
42	20240103	205600	2564236700	18600	18600	18600	18600	0
43	20240103	205500	2564236700	18600	18600	18600	18600	0
44	20240103	205400	2564236700	18600	18600	18600	18600	0
45	20240103	205300	2564236700	18600	18600	18600	18600	0
46	20240103	205200	2564236700	18600	18600	18600	18600	0
47	20240103	205100	2564236700	18600	18600	18600	18600	0
48	20240103	205000	2564236700	18600	18600	18600	18600	0
49	20240103	204900	2564236700	18600	18600	18600	18600	0
50	20240103	204800	2564236700	18600	18600	18600	18600	0
51	20240103	204700	2564236700	18600	18600	18600	18600	0
52	20240103	204600	2564236700	18600	18600	18600	18600	0
53	20240103	204500	2564236700	18600	18600	18600	18600	0
54	20240103	204400	2564236700	18600	18600	18600	18600	0
55	20240103	204300	2564236700	18600	18600	18600	18600	0
56	20240103	204200	2564236700	18600	18600	18600	18600	0
57	20240103	204100	2564236700	18600	18600	18600	18600	0
58	20240103	204000	2564236700	18600	18600	18600	18600	0
59	20240103	203900	2564236700	18600	18600	18600	18600	0
60	20240103	203800	2564236700	18600	18600	18600	18600	0
61	20240103	203700	2564236700	18600	18600	18600	18600	0
62	20240103	203600	2564236700	18600	18600	18600	18600	1487
63	20240103	203500	2564236700	18600	18600	18600	18600	0
64	20240103	203400	2564236700	18600	18600	18600	18600	0
65	20240103	203300	2564236700	18600	18600	18600	18600	0
66	20240103	203200	2564236700	18600	18600	18600	18600	0
67	20240103	203100	2564236700	18600	18600	18600	18600	0
68	20240103	203000	2564236700	18600	18600	18600	18600	0
69	20240103	202900	2564236700	18600	18600	18600	18600	0
70	20240103	202800	2564236700	18600	18600	18600	18600	0
71	20240103	202700	2564236700	18600	18600	18600	18600	0
72	20240103	202600	2564236700	18600	18600	18600	18600	0
73	20240103	202500	2564236700	18600	18600	18600	18600	0
74	20240103	202400	2564236700	18600	18600	18600	18600	0
75	20240103	202300	2564236700	18600	18600	18600	18600	0
76	20240103	202200	2564236700	18600	18600	18600	18600	0
77	20240103	202100	2564236700	18600	18600	18600	18600	0
78	20240103	202000	2564236700	18600	18600	18600	18600	0
79	20240103	201900	2564236700	18600	18600	18600	18600	0
80	20240103	201800	2564236700	18600	18600	18600	18600	0
81	20240103	201700	2564236700	18600	18600	18600	18600	0
82	20240103	201600	2564236700	18600	18600	18600	18600	0
83	20240103	201500	2564236700	18600	18600	18600	18600	0
84	20240103	201400	2564236700	18600	18600	18600	18600	0
85	20240103	201300	2564236700	18600	18600	18600	18600	0
86	20240103	201200	2564236700	18600	18600	18600	18600	0
87	20240103	201100	2564236700	18600	18600	18600	18600	0
88	20240103	201000	2564236700	18600	18600	18600	18600	0
89	20240103	200900	2564236700	18600	18600	18600	18600	0
90	20240103	200800	2564236700	18600	18600	18600	18600	0
91	20240103	200700	2564236700	18600	18600	18600	18600	0
92	20240103	200600	2564236700	18600	18600	18600	18600	1487
93	20240103	200500	2564236700	18600	18600	18600	18600	0
94	20240103	200400	2564236700	18600	18600	18600	18600	0
95	20240103	200300	2564236700	18600	18600	18600	18600	0
96	20240103	200200	2564236700	18600	18600	18600	18600	0
97	20240103	200100	2564236700	18600	18600	18600	18600	0
98	20240103	200000	2564236700	18600	18600	18600	18600	0
99	20240103	195900	2564236700	18600	18600	18600	18600	0
100	20240103	195800	2564236700	18600	18600	18600	18600	0
101	20240103	195700	2564236700	18600	18600	18600	18600	0
102	20240103	195600	2564236700	18600	18600	18600	18600	0
103	20240103	195500	2564236700	18600	18600	18600	18600	0
104	20240103	195400	2564236700	18600	18600	18600	18600	0
105	20240103	195300	2564236700	18600	18600	18600	18600	0
106	20240103	195200	2564236700	18600	18600	18600	18600	0
107	20240103	195100	2564236700	18600	18600	18600	18600	0
108	20240103	195000	2564236700	18600	18600	18600	18600	0
109	20240103	194900	2564236700	18600	18600	18600	18600	0
110	20240103	194800	2564236700	18600	18600	18600	18600	0
111	20240103	194700	2564236700	18600	18600	18600	18600	0
112	20240103	194600	2564236700	18600	18600	18600	18600	0
113	20240103	194500	2564236700	18600	18600	18600	18600	0
114	20240103	194400	2564236700	18600	18600	18600	18600	0
115	20240103	194300	2564236700	18600	18600	18600	18600	0
116	20240103	194200	2564236700	18600	18600	18600	18600	0
117	20240103	194100	2564236700	18600	18600	18600	18600	0
118	20240103	194000	2564236700	18600	18600	18600	18600	0
119	20240103	193900	2564236700	18600	18600	18600	18600	0
120	20240103	193800	2564236700	18600	18600	18600	18600	0
121	20240103	193700	2564236700	18600	18600	18600	18600	0
122	20240103	193600	2564236700	18600	18600	18600	18600	1487
123	20240103	193500	2564236700	18600	18600	18600	18600	0
124	20240103	193400	2564236700	18600	18600	18600	18600	0
125	20240103	193300	2564236700	18600	18600	18600	18600	0
126	20240103	193200	2564236700	18600	18600	18600	18600	0
127	20240103	193100	2564236700	18600	18600	18600	18600	0
128	20240103	193000	2564236700	18600	18600	18600	18600	0
129	20240103	192900	2564236700	18600	18600	18600	18600	0
130	20240103	192800	2564236700	18600	18600	18600	18600	0
131	20240103	192700	2564236700	18600	18600	18600	18600	0
132	20240103	192600	2564236700	18600	18600	18600	18600	0
133	20240103	192500	2564236700	18600	18600	18600	18600	0
134	20240103	192400	2564236700	18600	18600	18600	18600	0
135	20240103	192300	2564236700	18600	18600	18600	18600	0
136	20240103	192200	2564236700	18600	18600	18600	18600	0
137	20240103	192100	2564236700	18600	18600	18600	18600	0
138	20240103	192000	2564236700	18600	18600	18600	18600	0
139	20240103	191900	2564236700	18600	18600	18600	18600	0
140	20240103	191800	2564236700	18600	18600	18600	18600	0
141	20240103	191700	2564236700	18600	18600	18600	18600	0
142	20240103	191600	2564236700	18600	18600	18600	18600	0
143	20240103	191500	2564236700	18600	18600	18600	18600	0
144	20240103	191400	2564236700	18600	18600	18600	18600	0
145	20240103	191300	2564236700	18600	18600	18600	18600	0
146	20240103	191200	2564236700	18600	18600	18600	18600	0
147	20240103	191100	2564236700	18600	18600	18600	18600	0
148	20240103	191000	2564236700	18600	18600	18600	18600	0
149	20240103	190900	2564236700	18600	18600	18600	18600	0
150	20240103	190800	2564236700	18600	18600	18600	18600	0
151	20240103	190700	2564236700	18600	18600	18600	18600	0
152	20240103	190600	2564236700	18600	18600	18600	18600	1487
153	20240103	190500	2564236700	18600	18600	18600	18600	0
154	20240103	190400	2564236700	18600	18600	18600	18600	0
155	20240103	190300	2564236700	18600	18600	18600	18600	0
156	20240103	190200	2564236700	18600	18600	18600	18600	0
157	20240103	190100	2564236700	18600	18600	18600	18600	0
158	20240103	190000	2564236700	18600	18600	18600	18600	0
159	20240103	185900	2564236700	18600	18600	18600	18600	0
160	20240103	185800	2564236700	18600	18600	18600	18600	0
161	20240103	185700	2564236700	18600	18600	18600	18600	0
162	20240103	185600	2564236700	18600	18600	18600	18600	0
163	20240103	185500	2564236700	18600	18600	18600	18600	0
164	20240103	185400	2564236700	18600	18600	18600	18600	0
165	20240103	185300	2564236700	18600	18600	18600	18600	0
166	20240103	185200	2564236700	18600	18600	18600	18600	0
167	20240103	185100	2564236700	18600	18600	18600	18600	0
168	20240103	185000	2564236700	18600	18600	18600	18600	0
169	20240103	184900	2564236700	18600	18600	18600	18600	0
170	20240103	184800	2564236700	18600	18600	18600	18600	0
171	20240103	184700	2564236700	18600	18600	18600	18600	0
172	20240103	184600	2564236700	18600	18600	18600	18600	0
173	20240103	184500	2564236700	18600	18600	18600	18600	0
174	20240103	184400	2564236700	18600	18600	18600	18600	0
175	20240103	184300	2564236700	18600	18600	18600	18600	0
176	20240103	184200	2564236700	18600	18600	18600	18600	0
177	20240103	184100	2564236700	18600	18600	18600	18600	0
178	20240103	184000	2564236700	18600	18600	18600	18600	0
179	20240103	183900	2564236700	18600	18600	18600	18600	0
180	20240103	183800	2564236700	18600	18600	18600	18600	0
181	20240103	183700	2564236700	18600	18600	18600	18600	0
182	20240103	183600	2564236700	18600	18600	18600	18600	1487
183	20240103	183500	2564236700	18600	18600	18600	18600	0
184	20240103	183400	2564236700	18600	18600	18600	18600	0
185	20240103	183300	2564236700	18600	18600	18600	18600	0
186	20240103	183200	2564236700	18600	18600	18600	18600	0
187	20240103	183100	2564236700	18600	18600	18600	18600	0
188	20240103	183000	2564236700	18600	18600	18600	18600	0
189	20240103	182900	2564236700	18600	18600	18600	18600	0
190	20240103	182800	2564236700	18600	18600	18600	18600	0
191	20240103	182700	2564236700	18600	18600	18600	18600	0
192	20240103	182600	2564236700	18600	18600	18600	18600	0
193	20240103	182500	2564236700	18600	18600	18600	18600	0
194	20240103	182400	2564236700	18600	18600	18600	18600	0
195	20240103	182300	2564236700	18600	18600	18600	18600	0
196	20240103	182200	2564236700	18600	18600	18600	18600	0
197	20240103	182100	2564236700	18600	18600	18600	18600	0
198	20240103	182000	2564236700	18600	18600	18600	18600	0
199	20240103	181900	2564236700	18600	18600	18600	18600	0
200	20240103	181800	2564236700	18600	18600	18600	18600	0
201	20240103	181700	2564236700	18600	18600	18600	18600	0
202	20240103	181600	2564236700	18600	18600	18600	18600	0
203	20240103	181500	2564236700	18600	18600	18600	18600	0
204	20240103	181400	2564236700	18600	18600	18600	18600	0
205	20240103	181300	2564236700	18600	18600	18600	18600	0
206	20240103	181200	2564236700	18600	18600	18600	18600	0
207	20240103	181100	2564236700	18600	18600	18600	18600	0
208	20240103	181000	2564236700	18600	18600	18600	18600	0
209	20240103	180900	2564236700	18600	18600	18600	18600	0
210	20240103	180800	2564236700	18600	18600	18600	18600	0
211	20240103	180700	2564236700	18600	18600	18600	18600	0
212	20240103	180600	2564236700	18600	18600	18600	18600	1487
213	20240103	180500	2564236700	18600	18600	18600	18600	0
214	20240103	180400	2564236700	18600	18600	18600	18600	0
215	20240103	180300	2564236700	18600	18600	18600	18600	0
216	20240103	180200	2564236700	18600	18600	18600	18600	0
217	20240103	180100	2564236700	18600	18600	18600	18600	0
218	20240103	180000	2564236700	18600	18600	18600	18600	0
219	20240103	175900	2564236700	18600	18600	18600	18600	0
220	20240103	175800	2564236700	18600	18600	18600	18600	0
221	20240103	175700	2564236700	18600	18600	18600	18600	0
222	20240103	175600	2564236700	18600	18600	18600	18600	0
223	20240103	175500	2564236700	18600	18600	18600	18600	0
224	20240103	175400	2564236700	18600	18600	18600	18600	0
225	20240103	175300	2564236700	18600	18600	18600	18600	0
226	20240103	175200	2564236700	18600	18600	18600	18600	0
227	20240103	175100	2564236700	18600	18600	18600	18600	0
228	20240103	175000	2564236700	18600	18600	18600	18600	0
229	20240103	174900	2564236700	18600	18600	18600	18600	0
230	20240103	174800	2564236700	18600	18600	18600	18600	0
231	20240103	174700	2564236700	18600	18600	18600	18600	0
232	20240103	174600	2564236700	18600	18600	18600	18600	0
233	20240103	174500	2564236700	18600	18600	18600	18600	0
234	20240103	174400	2564236700	18600	18600	18600	18600	0
235	20240103	174300	2564236700	18600	18600	18600	18600	0
236	20240103	174200	2564236700	18600	18600	18600	18600	0
237	20240103	174100	2564236700	18600	18600	18600	18600	0
238	20240103	174000	2564236700	18600	18600	18600	18600	0
239	20240103	173900	2564236700	18600	18600	18600	18600	0
240	20240103	173800	2564236700	18600	18600	18600	18600	0
241	20240103	173700	2564236700	18600	18600	18600	18600	0
242	20240103	173600	2564236700	18600	18600	18600	18600	1487
243	20240103	173500	2564236700	18600	18600	18600	18600	0
244	20240103	173400	2564236700	18600	18600	18600	18600	0
245	20240103	173300	2564236700	18600	18600	18600	18600	0
246	20240103	173200	2564236700	18600	18600	18600	18600	0
247	20240103	173100	2564236700	18600	18600	18600	18600	0
248	20240103	173000	2564236700	18600	18600	18600	18600	0
249	20240103	172900	2564236700	18600	18600	18600	18600	0
250	20240103	172800	2564236700	18600	18600	18600	18600	0
251	20240103	172700	2564236700	18600	18600	18600	18600	0
252	20240103	172600	2564236700	18600	18600	18600	18600	0
253	20240103	172500	2564236700	18600	18600	18600	18600	0
254	20240103	172400	2564236700	18600	18600	18600	18600	0
255	20240103	172300	2564236700	18600	18600	18600	18600	0
256	20240103	172200	2564236700	18600	18600	18600	18600	0
257	20240103	172100	2564236700	18600	18600	18600	18600	0
258	20240103	172000	2564236700	18600	18600	18600	18600	0
259	20240103	171900	2564236700	18600	18600	18600	18600	0
260	20240103	171800	2564236700	18600	18600	18600	18600	0
261	20240103	171700	2564236700	18600	18600	18600	18600	0
262	20240103	171600	2564236700	18600	18600	18600	18600	0
263	20240103	171500	2564236700	18600	18600	18600	18600	0
264	20240103	171400	2564236700	18600	18600	18600	18600	0
265	20240103	171300	2564236700	18600	18600	18600	18600	0
266	20240103	171200	2564236700	18600	18600	18600	18600	0
267	20240103	171100	2564236700	18600	18600	18600	18600	0
268	20240103	171000	2564236700	18600	18600	18600	18600	0
269	20240103	170900	2564236700	18600	18600	18600	18600	0
270	20240103	170800	2564236700	18600	18600	18600	18600	0
271	20240103	170700	2564236700	18600	18600	18600	18600	0
272	20240103	170600	2564236700	18600	18600	18600	18600	1487
273	20240103	170500	2564236700	18600	18600	18600	18600	0
274	20240103	170400	2564236700	18600	18600	18600	18600	0
275	20240103	170300	2564236700	18600	18600	18600	18600	0
276	20240103	170200	2564236700	18600	18600	18600	18600	0
277	20240103	170100	2564236700	18600	18600	18600	18600	0
278	20240103	170000	2564236700	18600	18600	18600	18600	0
279	20240103	165900	2564236700	18600	18600	18600	18600	0
280	20240103	165800	2564236700	18600	18600	18600	18600	0
281	20240103	165700	2564236700	18600	18600	18600	18600	0
282	20240103	165600	2564236700	18600	18600	18600	18600	0
283	20240103	165500	2564236700	18600	18600	18600	18600	0
284	20240103	165400	2564236700	18600	18600	18600	18600	0
285	20240103	165300	2564236700	18600	18600	18600	18600	0
286	20240103	165200	2564236700	18600	18600	18600	18600	0
287	20240103	165100	2564236700	18600	18600	18600	18600	0
288	20240103	165000	2564236700	18600	18600	18600	18600	0
289	20240103	164900	2564236700	18600	18600	18600	18600	0
290	20240103	164800	2564236700	18600	18600	18600	18600	0
291	20240103	164700	2564236700	18600	18600	18600	18600	0
292	20240103	164600	2564236700	18600	18600	18600	18600	0
293	20240103	164500	2564236700	18600	18600	18600	18600	0
294	20240103	164400	2564236700	18600	18600	18600	18600	0
295	20240103	164300	2564236700	18600	18600	18600	18600	0
296	20240103	164200	2564236700	18600	18600	18600	18600	0
297	20240103	164100	2564236700	18600	18600	18600	18600	0
298	20240103	164000	2564236700	18600	18600	18600	18600	0
299	20240103	163900	2564236700	18600	18600	18600	18600	0
300	20240103	163800	2564236700	18600	18600	18600	18600	0
301	20240103	163700	2564236700	18600	18600	18600	18600	0
302	20240103	163600	2564236700	18600	18600	18600	18600	1487
303	20240103	163500	2564236700	18600	18600	18600	18600	0
304	20240103	163400	2564236700	18600	18600	18600	18600	0
305	20240103	163300	2564236700	18600	18600	18600	18600	0
306	20240103	163200	2564236700	18600	18600	18600	18600	0
307	20240103	163100	2564236700	18600	18600	18600	18600	0
308	20240103	163000	2564236700	18600	18600	18600	18600	0
309	20240103	162900	2564236700	18600	18600	18600	18600	0
310	20240103	162800	2564236700	18600	18600	18600	18600	0
311	20240103	162700	2564236700	18600	18600	18600	18600	0
312	20240103	162600	2564236700	18600	18600	18600	18600	0
313	20240103	162500	2564236700	18600	18600	18600	18600	0
314	20240103	162400	2564236700	18600	18600	18600	18600	0
315	20240103	162300	2564236700	18600	18600	18600	18600	0
316	20240103	162200	2564236700	18600	18600	18600	18600	0
317	20240103	162100	2564236700	18600	18600	18600	18600	0
318	20240103	162000	2564236700	18600	18600	18600	18600	0
319	20240103	161900	2564236700	18600	18600	18600	18600	0
320	20240103	161800	2564236700	18600	18600	18600	18600	0
321	20240103	161700	2564236700	18600	18600	18600	18600	0
322	20240103	161600	2564236700	18600	18600	18600	18600	0
323	20240103	161500	2564236700	18600	18600	18600	18600	0
324	20240103	161400	2564236700	18600	18600	18600	18600	0
325	20240103	161300	2564236700	18600	18600	18600	18600	0
326	20240103	161200	2564236700	18600	18600	18600	18600	0
327	20240103	161100	2564236700	18600	18600	18600	18600	0
328	20240103	161000	2564236700	18600	18600	18600	18600	0
329	20240103	160900	2564236700	18600	18600	18600	18600	0
330	20240103	160800	2564236700	18600	18600	18600	18600	0
331	20240103	160700	2564236700	18600	18600	18600	18600	0
332	20240103	160600	2564236700	18600	18600	18600	18600	1487
333	20240103	160500	2564236700	18600	18600	18600	18600	0
334	20240103	160400	2564236700	18600	18600	18600	18600	0
335	20240103	160300	2564236700	18600	18600	18600	18600	0
336	20240103	160200	2564236700	18600	18600	18600	18600	0
337	20240103	160100	2564236700	18600	18600	18600	18600	0
338	20240103	160000	2564236700	18600	18600	18600	18600	0
339	20240103	155900	2564236700	18600	18600	18600	18600	0
340	20240103	155800	2564236700	18600	18600	18600	18600	0
341	20240103	155700	2564236700	18600	18600	18600	18600	0
342	20240103	155600	2564236700	18600	18600	18600	18600	0
343	20240103	155500	2564236700	18600	18600	18600	18600	0
344	20240103	155400	2564236700	18600	18600	18600	18600	0
345	20240103	155300	2564236700	18600	18600	18600	18600	0
346	20240103	155200	2564236700	18600	18600	18600	18600	0
347	20240103	155100	2564236700	18600	18600	18600	18600	0
348	20240103	155000	2564236700	18600	18600	18600	18600	0
349	20240103	154900	2564236700	18600	18600	18600	18600	0
350	20240103	154800	2564236700	18600	18600	18600	18600	0
351	20240103	154700	2564236700	18600	18600	18600	18600	0
352	20240103	154600	2564236700	18600	18600	18600	18600	0
353	20240103	154500	2564236700	18600	18600	18600	18600	0
354	20240103	154400	2564236700	18600	18600	18600	18600	0
355	20240103	154300	2564236700	18600	18600	18600	18600	0
356	20240103	154200	2564236700	18600	18600	18600	18600	0
357	20240103	154100	2564236700	18600	18600	18600	18600	0
358	20240103	154000	2564236700	18600	18600	18600	18600	0
359	20240103	153900	2564236700	18600	18600	18600	18600	0
360	20240103	153800	2564236700	18600	18600	18600	18600	0
361	20240103	153700	2564236700	18600	18600	18600	18600	0
362	20240103	153600	2564236700	18600	18600	18600	18600	1487
363	20240103	153500	2564236700	18600	18600	18600	18600	0
364	20240103	153400	2564236700	18600	18600	18600	18600	0
365	20240103	153300	2564236700	18600	18600	18600	18600	0
366	20240103	153200	2564236700	18600	18600	18600	18600	0
367	20240103	153100	2564236700	18600	18600	18600	18600	0
368	20240103	153000	2564236700	18600	18600	18600	18600	1487
369	20240103	152900	2536578500	18500	18500	18500	18500	0
370	20240103	152800	2536578500	18500	18500	18500	18500	0
371	20240103	152700	2536578500	18500	18500	18500	18500	0
372	20240103	152600	2536578500	18500	18500	18500	18500	0
373	20240103	152500	2536578500	18500	18500	18500	18500	0
374	20240103	152400	2536578500	18500	18500	18500	18500	0
375	20240103	152300	2536578500	18500	18500	18500	18500	0
376	20240103	152200	2536578500	18500	18500	18500	18500	0
377	20240103	152100	2536578500	18500	18500	18500	18500	0
378	20240103	152000	2536578500	18500	18500	18500	18500	0
379	20240103	151900	2536578500	18500	18500	18500	18500	114
380	20240103	151800	2534469500	18490	18570	18570	18490	310
381	20240103	151700	2528735910	18570	18570	18570	18570	30
382	20240103	151600	2528178810	18580	18580	18580	18580	70
383	20240103	151500	2526878210	18580	18580	18580	18580	36
384	20240103	151400	2526209330	18570	18510	18570	18510	94
385	20240103	151300	2524469090	18500	18500	18500	18500	94
386	20240103	151200	2522730090	18490	18490	18490	18490	7
387	20240103	151100	2522600660	18490	18490	18490	18490	6
388	20240103	151000	2522489720	18490	18490	18490	18490	31
389	20240103	150900	2521916530	18490	18490	18490	18450	686
390	20240103	150800	2509249740	18490	18490	18490	18490	34
391	20240103	150700	2508621080	18500	18500	18500	18500	24
392	20240103	150600	2508177080	18500	18490	18500	18490	56
393	20240103	150500	2507141490	18490	18480	18490	18480	5
394	20240103	150400	2507049080	18500	18500	18500	18500	0
395	20240103	150300	2507049080	18500	18500	18500	18500	0
396	20240103	150200	2507049080	18500	18500	18500	18500	0
397	20240103	150100	2507049080	18500	18460	18500	18450	200
398	20240103	150000	2503357680	18460	18470	18470	18460	99
399	20240103	145900	2501530060	18470	18480	18480	18470	90
400	20240103	145800	2499867740	18480	18490	18490	18480	447
401	20240103	145700	2491603950	18490	18500	18500	18490	246
402	20240103	145600	2487053570	18500	18500	18500	18500	0
403	20240103	145500	2487053570	18500	18500	18510	18500	275
404	20240103	145400	2481966060	18500	18500	18500	18500	67
405	20240103	145300	2480726560	18510	18510	18510	18510	62
406	20240103	145200	2479578940	18510	18520	18520	18510	324
407	20240103	145100	2473581360	18520	18540	18540	18520	82
408	20240103	145000	2472061180	18540	18560	18560	18540	330
409	20240103	144900	2465939410	18550	18550	18550	18550	0
410	20240103	144800	2465939410	18550	18550	18550	18550	29
411	20240103	144700	2465401460	18550	18560	18560	18550	84
412	20240103	144600	2463842910	18600	18600	18600	18600	0
413	20240103	144500	2463842910	18600	18600	18600	18600	37
414	20240103	144400	2463154710	18560	18560	18560	18560	28
415	20240103	144300	2462635030	18560	18560	18560	18560	0
416	20240103	144200	2462635030	18560	18590	18600	18550	208
417	20240103	144100	2458769740	18550	18560	18560	18550	11
418	20240103	144000	2458565680	18550	18550	18550	18550	25
419	20240103	143900	2458101930	18550	18540	18550	18540	587
420	20240103	143800	2447217730	18520	18520	18520	18520	1
421	20240103	143700	2447199210	18540	18540	18540	18510	505
422	20240103	143600	2437849990	18540	18540	18540	18540	0
423	20240103	143500	2437849990	18540	18540	18540	18540	14
424	20240103	143400	2437590430	18540	18520	18540	18520	40
425	20240103	143300	2436848930	18510	18510	18510	18510	38
426	20240103	143200	2436145550	18510	18510	18510	18510	9
427	20240103	143100	2435978960	18520	18520	18520	18520	0
428	20240103	143000	2435978960	18520	18510	18520	18510	50
429	20240103	142900	2435053410	18510	18510	18510	18510	0
430	20240103	142800	2435053410	18510	18510	18510	18500	22
431	20240103	142700	2434646390	18500	18500	18500	18500	780
432	20240103	142600	2420216390	18500	18500	18500	18500	1
433	20240103	142500	2420197890	18500	18500	18500	18500	8
434	20240103	142400	2420049890	18500	18510	18510	18500	281
435	20240103	142300	2414851190	18510	18510	18510	18510	6
436	20240103	142200	2414740130	18510	18500	18510	18500	2
437	20240103	142100	2414703120	18510	18510	18510	18510	8
438	20240103	142000	2414555040	18500	18510	18510	18500	42
439	20240103	141900	2413778020	18510	18510	18510	18510	40
440	20240103	141800	2413037620	18510	18510	18510	18510	4
441	20240103	141700	2412963580	18510	18510	18510	18510	52
442	20240103	141600	2412001060	18510	18510	18510	18510	0
443	20240103	141500	2412001060	18510	18510	18510	18510	0
444	20240103	141400	2412001060	18510	18510	18510	18510	142
445	20240103	141300	2409372640	18510	18510	18510	18510	12
446	20240103	141200	2409150520	18510	18510	18510	18510	176
447	20240103	141100	2405892760	18520	18520	18520	18520	51
448	20240103	141000	2404948240	18510	18510	18510	18510	142
449	20240103	140900	2402319820	18520	18520	18520	18510	316
450	20240103	140800	2396470450	18510	18510	18510	18510	72
451	20240103	140700	2395137730	18510	18510	18510	18510	0
452	20240103	140600	2395137730	18510	18510	18510	18510	163
453	20240103	140500	2392120600	18520	18520	18520	18510	542
454	20240103	140400	2382088070	18510	18510	18510	18510	0
455	20240103	140300	2382088070	18510	18510	18520	18510	44
456	20240103	140200	2381273530	18520	18520	18520	18520	54
457	20240103	140100	2380273450	18520	18520	18520	18510	121
458	20240103	140000	2378033620	18520	18520	18520	18520	71
459	20240103	135900	2376718700	18520	18520	18520	18510	23
460	20240103	135800	2376292910	18520	18510	18520	18510	18
461	20240103	135700	2375959630	18520	18520	18520	18520	93
462	20240103	135600	2374237270	18530	18530	18530	18530	2
463	20240103	135500	2374200210	18530	18530	18530	18530	1
464	20240103	135400	2374181680	18540	18520	18540	18520	41
465	20240103	135300	2373422340	18520	18520	18520	18520	0
466	20240103	135200	2373422340	18520	18520	18520	18520	49
467	20240103	135100	2372514860	18520	18540	18550	18520	307
468	20240103	135000	2366827620	18550	18580	18580	18550	70
469	20240103	134900	2365527320	18580	18580	18580	18580	1
470	20240103	134800	2365508740	18580	18580	18580	18580	48
471	20240103	134700	2364616900	18590	18590	18590	18590	1
472	20240103	134600	2364598310	18590	18590	18590	18590	3
473	20240103	134500	2364542540	18590	18590	18590	18590	4
474	20240103	134400	2364468180	18590	18590	18590	18590	2
475	20240103	134300	2364431000	18590	18590	18590	18590	10
476	20240103	134200	2364245100	18590	18590	18590	18590	21
477	20240103	134100	2363854710	18590	18590	18590	18590	20
478	20240103	134000	2363482910	18600	18600	18600	18600	0
479	20240103	133900	2363482910	18600	18600	18600	18600	0
480	20240103	133800	2363482910	18600	18600	18600	18600	0
481	20240103	133700	2363482910	18600	18530	18600	18520	41
482	20240103	133600	2362723500	18520	18520	18520	18520	0
483	20240103	133500	2362723500	18520	18520	18520	18520	159
484	20240103	133400	2359778820	18520	18540	18540	18520	409
485	20240103	133300	2352199980	18540	18540	18540	18540	12
486	20240103	133200	2351977500	18540	18540	18540	18540	1
487	20240103	133100	2351958960	18540	18540	18540	18540	38
488	20240103	133000	2351254440	18540	18540	18540	18540	12
489	20240103	132900	2351031960	18620	18620	18620	18620	66
490	20240103	132800	2349803040	18640	18620	18640	18620	18
491	20240103	132700	2349467660	18620	18520	18620	18520	62
492	20240103	132600	2348318440	18510	18550	18550	18510	420
493	20240103	132500	2340535220	18550	18550	18550	18550	54
494	20240103	132400	2339533520	18550	18550	18550	18550	605
495	20240103	132300	2328310770	18550	18560	18560	18550	110
496	20240103	132200	2326269880	18550	18550	18550	18550	47
497	20240103	132100	2325398030	18550	18610	18610	18550	681
498	20240103	132000	2312736840	18610	18620	18620	18610	262
499	20240103	131900	2307860020	18620	18630	18630	18620	100
500	20240103	131800	2305997230	18640	18630	18640	18630	204
501	20240103	131700	2302196000	18630	18630	18640	18630	267
502	20240103	131600	2297221600	18640	18640	18640	18640	917
503	20240103	131500	2280128720	18640	18640	18640	18640	127
504	20240103	131400	2277761440	18640	18640	18640	18640	23
505	20240103	131300	2277332720	18650	18650	18650	18650	0
506	20240103	131200	2277332720	18650	18650	18650	18650	20
507	20240103	131100	2276959720	18650	18640	18650	18640	63
508	20240103	131000	2275784830	18640	18640	18640	18640	0
509	20240103	130900	2275784830	18640	18640	18640	18640	5
510	20240103	130800	2275691630	18640	18640	18640	18640	203
511	20240103	130700	2271907710	18640	18640	18640	18640	0
512	20240103	130600	2271907710	18640	18640	18640	18640	88
513	20240103	130500	2270267390	18640	18640	18640	18630	203
514	20240103	130400	2266485050	18640	18640	18640	18640	1
515	20240103	130300	2266466410	18640	18640	18640	18640	350
516	20240103	130200	2259942410	18640	18620	18640	18620	204
517	20240103	130100	2256139890	18610	18610	18610	18610	0
518	20240103	130000	2256139890	18610	18630	18630	18610	65
519	20240103	125900	2254929060	18630	18640	18640	18630	7
520	20240103	125800	2254798590	18630	18630	18630	18630	17
521	20240103	125700	2254481880	18630	18620	18630	18620	24
522	20240103	125600	2254034880	18560	18560	18560	18560	0
523	20240103	125500	2254034880	18560	18560	18560	18560	42
524	20240103	125400	2253255360	18560	18560	18560	18560	28
525	20240103	125300	2252735680	18550	18550	18550	18550	0
526	20240103	125200	2252735680	18550	18590	18590	18550	972
527	20240103	125100	2234686700	18580	18620	18620	18580	500
528	20240103	125000	2225379420	18630	18620	18630	18620	78
529	20240103	124900	2223926580	18640	18640	18640	18640	0
530	20240103	124800	2223926580	18640	18640	18640	18640	54
531	20240103	124700	2222920020	18640	18640	18640	18640	173
532	20240103	124600	2219695300	18640	18640	18640	18640	1
533	20240103	124500	2219676660	18640	18640	18640	18640	1
534	20240103	124400	2219658020	18560	18570	18570	18560	243
535	20240103	124300	2215147090	18600	18600	18600	18600	108
536	20240103	124200	2213138290	18600	18600	18600	18600	2
537	20240103	124100	2213101090	18600	18600	18600	18600	3
538	20240103	124000	2213045290	18590	18590	18590	18590	150
539	20240103	123900	2210256790	18590	18590	18590	18590	0
540	20240103	123800	2210256790	18590	18590	18590	18590	0
541	20240103	123700	2210256790	18590	18550	18600	18550	1688
542	20240103	123600	2178861040	18550	18550	18560	18550	162
543	20240103	123500	2175855930	18550	18560	18560	18550	162
544	20240103	123400	2172850810	18550	18550	18550	18550	250
545	20240103	123300	2168213310	18550	18560	18560	18550	292
546	20240103	123200	2162795790	18560	18560	18560	18560	170
547	20240103	123100	2159640590	18570	18570	18570	18570	179
548	20240103	123000	2156316560	18570	18570	18570	18570	53
549	20240103	122900	2155332350	18580	18590	18590	18580	216
550	20240103	122800	2151318060	18600	18600	18600	18600	43
551	20240103	122700	2150518260	18620	18630	18630	18620	154
552	20240103	122600	2147650710	18640	18640	18640	18640	67
553	20240103	122500	2146401830	18650	18640	18650	18640	6
554	20240103	122400	2146289960	18670	18670	18670	18640	44
555	20240103	122300	2145469700	18640	18640	18640	18640	120
556	20240103	122200	2143232900	18640	18660	18670	18640	144
557	20240103	122100	2140547200	18650	18650	18650	18650	14
558	20240103	122000	2140286100	18650	18650	18650	18650	72
559	20240103	121900	2138943300	18650	18650	18650	18650	13
560	20240103	121800	2138700850	18650	18680	18680	18650	54
561	20240103	121700	2137692520	18680	18650	18680	18650	113
562	20240103	121600	2135584680	18650	18650	18650	18650	91
563	20240103	121500	2133887530	18680	18680	18680	18680	0
564	20240103	121400	2133887530	18680	18700	18700	18680	215
565	20240103	121300	2129871290	18700	18680	18700	18680	110
566	20240103	121200	2127815390	18680	18640	18680	18640	31
567	20240103	121100	2127236350	18680	18680	18680	18680	42
568	20240103	121000	2126451790	18680	18680	18680	18680	1
569	20240103	120900	2126433110	18650	18640	18660	18640	53
570	20240103	120800	2125444940	18650	18650	18660	18650	108
571	20240103	120700	2123430660	18650	18650	18650	18650	1
572	20240103	120600	2123412010	18650	18660	18660	18650	123
573	20240103	120500	2121117440	18660	18650	18660	18650	12
574	20240103	120400	2120893620	18650	18650	18650	18650	35
575	20240103	120300	2120240870	18700	18700	18700	18700	0
576	20240103	120200	2120240870	18700	18660	18700	18650	307
577	20240103	120100	2114510030	18700	18700	18700	18700	328
578	20240103	120000	2108376430	18700	18690	18700	18690	100
579	20240103	115900	2106506480	18710	18710	18710	18710	100
580	20240103	115800	2104635480	18720	18700	18720	18640	23
581	20240103	115700	2104205180	18730	18640	18740	18640	81
582	20240103	115600	2102694970	18640	18740	18740	18640	55
583	20240103	115500	2101669370	18750	18760	18760	18640	173
584	20240103	115400	2098442040	18760	18770	18770	18640	134
585	20240103	115300	2095932830	18780	18780	18790	18780	59
586	20240103	115200	2094824670	18790	18580	18790	18570	1286
587	20240103	115100	2070747300	18580	18580	18580	18580	40
588	20240103	115000	2070004100	18580	18570	18580	18570	7
589	20240103	114900	2069874100	18570	18560	18570	18560	169
590	20240103	114800	2066737440	18570	18590	18590	18560	135
591	20240103	114700	2064230570	18590	18580	18590	18580	40
592	20240103	114600	2063487360	18580	18580	18580	18580	5
593	20240103	114500	2063394460	18580	18580	18590	18580	58
594	20240103	114400	2062316750	18580	18570	18580	18560	35
595	20240103	114300	2061667080	18570	18560	18570	18560	77
596	20240103	114200	2060237690	18560	18560	18560	18550	60
597	20240103	114100	2059124120	18560	18550	18560	18550	197
598	20240103	114000	2055469180	18560	18530	18580	18530	26
599	20240103	113900	2054986530	18520	18520	18520	18520	42
600	20240103	113800	2054208690	18510	18520	18580	18500	813
601	20240103	113700	2039164490	18500	18580	18590	18500	710
602	20240103	113600	2025990060	18580	18590	18600	18580	285
603	20240103	113500	2020693730	18600	18690	18690	18600	2005
604	20240103	113400	1983330490	18690	18790	18790	18670	1257
605	20240103	113300	1959765360	18780	18800	18800	18780	880
606	20240103	113200	1943231410	18780	18770	18800	18720	640
607	20240103	113100	1931214650	18780	18680	18780	18650	1583
608	20240103	113000	1901658760	18680	18750	18760	18650	2658
609	20240103	112900	1851924460	18760	18790	18790	18760	1196
610	20240103	112800	1829472220	18780	18790	18800	18780	2039
611	20240103	112700	1791156990	18800	18800	18800	18780	875
612	20240103	112600	1774712920	18790	18750	18800	18750	1573
613	20240103	112500	1745160730	18770	18770	18780	18750	817
614	20240103	112400	1729823480	18780	18750	18790	18740	911
615	20240103	112300	1712727860	18740	18730	18780	18720	2943
616	20240103	112200	1657529230	18750	18640	18750	18640	1423
617	20240103	112100	1630916500	18670	18680	18690	18530	1156
618	20240103	112000	1609352850	18690	18710	18730	18490	3980
619	20240103	111900	1535150020	18700	18600	18710	18570	1887
620	20240103	111800	1499950730	18600	18560	18600	18520	837
621	20240103	111700	1484398860	18520	18550	18560	18510	465
622	20240103	111600	1475778700	18510	18490	18550	18480	1073
623	20240103	111500	1455927020	18510	18520	18550	18490	1987
624	20240103	111400	1419145550	18530	18500	18550	18500	702
625	20240103	111300	1406134050	18550	18550	18590	18500	3219
626	20240103	111200	1346469670	18590	18540	18600	18530	1834
627	20240103	111100	1312448340	18600	18690	18690	18540	4662
628	20240103	111000	1225664570	18690	18700	18710	18650	2122
629	20240103	110900	1186001070	18650	18680	18700	18630	2536
630	20240103	110800	1138663990	18680	18660	18680	18620	1785
631	20240103	110700	1105380510	18660	18650	18680	18600	1766
632	20240103	110600	1072448920	18650	18620	18700	18570	3936
633	20240103	110500	999114050	18630	18630	18640	18500	2074
634	20240103	110400	960504690	18520	18620	18630	18410	3769
635	20240103	110300	890842980	18620	18470	18630	18420	5117
636	20240103	110200	795779260	18500	18520	18520	18420	376
637	20240103	110100	788817890	18520	18310	18520	18310	1839
638	20240103	110000	754892010	18310	18300	18310	18300	128
639	20240103	105900	752549550	18300	18250	18310	18240	137
640	20240103	105800	750043330	18290	18030	18290	18030	2010
641	20240103	105700	713520070	18030	18070	18070	18030	54
642	20240103	105600	712546290	18070	18070	18070	18070	0
643	20240103	105500	712546290	18070	18070	18070	18070	121
644	20240103	105400	710359820	18070	18060	18070	18060	206
645	20240103	105300	706637480	18050	18050	18050	18050	0
646	20240103	105200	706637480	18050	18040	18050	18040	211
647	20240103	105100	702829030	18040	18020	18040	18020	56
648	20240103	105000	701819110	18020	18010	18020	18010	21
649	20240103	104900	701440700	18010	18040	18040	18010	69
650	20240103	104800	700196480	18040	18040	18040	18040	0
651	20240103	104700	700196480	18040	18040	18040	18040	0
652	20240103	104600	700196480	18040	18020	18040	18020	15
653	20240103	104500	699925980	18020	18010	18020	18000	1010
654	20240103	104400	681745650	18010	18040	18040	18010	14
655	20240103	104300	681493460	18040	18020	18050	18000	240
656	20240103	104200	677169960	18050	18050	18050	18050	56
657	20240103	104100	676159160	18060	18050	18060	18050	9
658	20240103	104000	675996630	18050	18050	18050	18050	0
659	20240103	103900	675996630	18050	18050	18060	18050	52
660	20240103	103800	675057540	18050	18030	18060	18030	204
661	20240103	103700	671376600	18030	17990	18030	17990	500
662	20240103	103600	662369380	17990	17990	17990	17990	0
663	20240103	103500	662369380	17990	17950	17990	17950	152
664	20240103	103400	659634990	17950	17950	17950	17950	71
665	20240103	103300	658360540	17950	17950	17950	17950	0
666	20240103	103200	658360540	17950	17950	17950	17950	0
667	20240103	103100	658360540	17950	17970	17970	17950	55
668	20240103	103000	657372220	17970	17930	17970	17920	150
669	20240103	102900	654679610	17930	17950	17950	17930	155
670	20240103	102800	651898860	17950	17950	17950	17950	5
671	20240103	102700	651809110	17950	17950	17950	17950	23
672	20240103	102600	651396260	17950	17960	17960	17950	11
673	20240103	102500	651198730	17960	17930	17960	17930	5
674	20240103	102400	651109000	17930	17960	17960	17930	30
675	20240103	102300	650570880	17950	17930	17950	17930	10
676	20240103	102200	650391550	17930	17930	17930	17930	0
677	20240103	102100	650391550	17930	17930	17930	17930	50
678	20240103	102000	649495050	17930	17930	17930	17930	42
679	20240103	101900	648741990	17930	17920	17930	17920	127
680	20240103	101800	646466110	17920	17930	17930	17920	118
681	20240103	101700	644350820	17930	17930	17930	17930	25
682	20240103	101600	643902570	17920	17930	17930	17920	217
683	20240103	101500	640012860	17920	17940	17940	17920	623
684	20240103	101400	628847620	17930	17960	17960	17930	340
685	20240103	101300	622745600	17960	18000	18000	17960	155
686	20240103	101200	619958970	18000	18000	18000	18000	198
687	20240103	101100	616394970	18000	17990	18000	17990	9
688	20240103	101000	616233040	17990	17990	18020	17990	34
689	20240103	100900	615621250	18000	18000	18000	18000	194
690	20240103	100800	612129250	17990	17990	17990	17990	64
691	20240103	100700	610977890	17990	18000	18000	17990	234
692	20240103	100600	606766480	17990	17990	17990	17990	106
693	20240103	100500	604859540	17990	17980	17990	17980	49
694	20240103	100400	603978330	17990	18000	18000	17990	72
695	20240103	100300	602682910	18000	17950	18000	17950	129
696	20240103	100200	600362870	17950	17940	17950	17940	162
697	20240103	100100	597456420	17940	17950	17950	17930	1324
698	20240103	100000	573705660	17950	17960	17960	17950	381
699	20240103	095900	566866690	17960	17960	17970	17960	17
700	20240103	095800	566561340	17990	17990	17990	17990	13
701	20240103	095700	566327470	17990	17950	17990	17950	5
702	20240103	095600	566237560	17940	17940	17940	17940	25
703	20240103	095500	565789060	17940	17940	17990	17940	273
704	20240103	095400	560889170	17940	17930	17940	17930	280
705	20240103	095300	555868470	17930	17940	17940	17930	578
706	20240103	095200	545500520	17930	17950	17950	17930	191
707	20240103	095100	542074350	17950	17970	17970	17940	67
708	20240103	095000	540870610	17970	17970	17970	17970	15
709	20240103	094900	540601060	17970	18000	18000	17950	82
710	20240103	094800	539127920	18000	18000	18000	18000	56
711	20240103	094700	538119920	18000	18000	18000	17930	517
712	20240103	094600	528846850	18000	18000	18000	17950	46
713	20240103	094500	528018900	17940	17940	17940	17940	15
714	20240103	094400	527749800	17930	18000	18000	17930	1155
715	20240103	094300	506996960	18000	18000	18000	17990	99
716	20240103	094200	505215040	17980	17980	17990	17980	119
717	20240103	094100	503074690	17990	17990	17990	17990	16
718	20240103	094000	502786850	17980	18010	18010	17980	1457
719	20240103	093900	476561770	18010	18010	18010	18010	514
720	20240103	093800	467304630	18010	18030	18030	18010	447
721	20240103	093700	459248810	18030	18030	18030	18030	177
722	20240103	093600	456057500	18040	18040	18040	18030	35
723	20240103	093500	455426120	18040	18010	18040	18000	239
724	20240103	093400	451121040	18010	18000	18010	17980	389
725	20240103	093300	444121010	17980	17920	17980	17920	3728
726	20240103	093200	377213170	17920	17940	17940	17910	915
727	20240103	093100	360813470	17950	17960	17970	17950	566
728	20240103	093000	350649470	17970	17980	17980	17970	1611
729	20240103	092900	321692620	17980	18000	18000	17980	422
730	20240103	092800	314103880	18000	18000	18000	18000	1302
731	20240103	092700	290667880	18000	18010	18010	18000	455
732	20240103	092600	282474110	18020	18050	18050	18020	51
733	20240103	092500	281554740	18050	18050	18050	18000	1164
734	20240103	092400	260572790	18050	18060	18070	18030	413
735	20240103	092300	253119030	18060	18090	18090	18060	160
736	20240103	092200	250226390	18100	18120	18120	18100	665
737	20240103	092100	238185920	18120	18120	18150	18120	524
738	20240103	092000	228690980	18120	18160	18160	18120	962
739	20240103	091900	211245270	18160	18170	18170	18160	865
740	20240103	091800	195531970	18170	18180	18180	18170	241
741	20240103	091700	191151590	18190	18180	18190	18170	690
742	20240103	091600	178603190	18180	18190	18190	18180	136
743	20240103	091500	176130370	18190	18180	18190	18180	328
744	20240103	091400	170166250	18180	18190	18190	18180	359
745	20240103	091300	163636430	18190	18210	18210	18190	738
746	20240103	091200	150205020	18210	18210	18220	18210	89
747	20240103	091100	148584270	18210	18220	18220	18210	21
748	20240103	091000	148201790	18210	18210	18210	18200	170
749	20240103	090900	145107570	18200	18210	18290	18200	1682
750	20240103	090800	114483990	18200	18200	18210	18190	607
751	20240103	090700	103437100	18210	18290	18290	18210	921
752	20240103	090600	86651930	18290	18300	18300	18220	936
753	20240103	090500	69561690	18300	18300	18300	18300	962
754	20240103	090400	51957090	18310	18300	18310	18300	183
755	20240103	090300	48608120	18300	18310	18310	18300	433
756	20240103	090200	40681020	18310	18310	18310	18310	443
757	20240103	090100	32569690	18310	18340	18340	18300	305
758	20240103	090000	26983950	18300	18390	18390	18300	1460