KissMeData/382900/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	212600	1325944730	19010	19010	19010	19010	1007
3	20240117	212500	1325944730	19010	19010	19010	19010	0
4	20240117	212400	1325944730	19010	19010	19010	19010	0
5	20240117	212300	1325944730	19010	19010	19010	19010	0
6	20240117	212200	1325944730	19010	19010	19010	19010	0
7	20240117	212100	1325944730	19010	19010	19010	19010	0
8	20240117	212000	1325944730	19010	19010	19010	19010	0
9	20240117	211900	1325944730	19010	19010	19010	19010	0
10	20240117	211800	1325944730	19010	19010	19010	19010	0
11	20240117	211700	1325944730	19010	19010	19010	19010	0
12	20240117	211600	1325944730	19010	19010	19010	19010	0
13	20240117	211500	1325944730	19010	19010	19010	19010	0
14	20240117	211400	1325944730	19010	19010	19010	19010	0
15	20240117	211300	1325944730	19010	19010	19010	19010	0
16	20240117	211200	1325944730	19010	19010	19010	19010	0
17	20240117	211100	1325944730	19010	19010	19010	19010	0
18	20240117	211000	1325944730	19010	19010	19010	19010	0
19	20240117	210900	1325944730	19010	19010	19010	19010	0
20	20240117	210800	1325944730	19010	19010	19010	19010	0
21	20240117	210700	1325944730	19010	19010	19010	19010	0
22	20240117	210600	1325944730	19010	19010	19010	19010	0
23	20240117	210500	1325944730	19010	19010	19010	19010	0
24	20240117	210400	1325944730	19010	19010	19010	19010	0
25	20240117	210300	1325944730	19010	19010	19010	19010	0
26	20240117	210200	1325944730	19010	19010	19010	19010	0
27	20240117	210100	1325944730	19010	19010	19010	19010	0
28	20240117	210000	1325944730	19010	19010	19010	19010	0
29	20240117	205900	1325944730	19010	19010	19010	19010	0
30	20240117	205800	1325944730	19010	19010	19010	19010	0
31	20240117	205700	1325944730	19010	19010	19010	19010	0
32	20240117	205600	1325944730	19010	19010	19010	19010	1007
33	20240117	205500	1325944730	19010	19010	19010	19010	0
34	20240117	205400	1325944730	19010	19010	19010	19010	0
35	20240117	205300	1325944730	19010	19010	19010	19010	0
36	20240117	205200	1325944730	19010	19010	19010	19010	0
37	20240117	205100	1325944730	19010	19010	19010	19010	0
38	20240117	205000	1325944730	19010	19010	19010	19010	0
39	20240117	204900	1325944730	19010	19010	19010	19010	0
40	20240117	204800	1325944730	19010	19010	19010	19010	0
41	20240117	204700	1325944730	19010	19010	19010	19010	0
42	20240117	204600	1325944730	19010	19010	19010	19010	0
43	20240117	204500	1325944730	19010	19010	19010	19010	0
44	20240117	204400	1325944730	19010	19010	19010	19010	0
45	20240117	204300	1325944730	19010	19010	19010	19010	0
46	20240117	204200	1325944730	19010	19010	19010	19010	0
47	20240117	204100	1325944730	19010	19010	19010	19010	0
48	20240117	204000	1325944730	19010	19010	19010	19010	0
49	20240117	203900	1325944730	19010	19010	19010	19010	0
50	20240117	203800	1325944730	19010	19010	19010	19010	0
51	20240117	203700	1325944730	19010	19010	19010	19010	0
52	20240117	203600	1325944730	19010	19010	19010	19010	0
53	20240117	203500	1325944730	19010	19010	19010	19010	0
54	20240117	203400	1325944730	19010	19010	19010	19010	0
55	20240117	203300	1325944730	19010	19010	19010	19010	0
56	20240117	203200	1325944730	19010	19010	19010	19010	0
57	20240117	203100	1325944730	19010	19010	19010	19010	0
58	20240117	203000	1325944730	19010	19010	19010	19010	0
59	20240117	202900	1325944730	19010	19010	19010	19010	0
60	20240117	202800	1325944730	19010	19010	19010	19010	0
61	20240117	202700	1325944730	19010	19010	19010	19010	0
62	20240117	202600	1325944730	19010	19010	19010	19010	1007
63	20240117	202500	1325944730	19010	19010	19010	19010	0
64	20240117	202400	1325944730	19010	19010	19010	19010	0
65	20240117	202300	1325944730	19010	19010	19010	19010	0
66	20240117	202200	1325944730	19010	19010	19010	19010	0
67	20240117	202100	1325944730	19010	19010	19010	19010	0
68	20240117	202000	1325944730	19010	19010	19010	19010	0
69	20240117	201900	1325944730	19010	19010	19010	19010	0
70	20240117	201800	1325944730	19010	19010	19010	19010	0
71	20240117	201700	1325944730	19010	19010	19010	19010	0
72	20240117	201600	1325944730	19010	19010	19010	19010	0
73	20240117	201500	1325944730	19010	19010	19010	19010	0
74	20240117	201400	1325944730	19010	19010	19010	19010	0
75	20240117	201300	1325944730	19010	19010	19010	19010	0
76	20240117	201200	1325944730	19010	19010	19010	19010	0
77	20240117	201100	1325944730	19010	19010	19010	19010	0
78	20240117	201000	1325944730	19010	19010	19010	19010	0
79	20240117	200900	1325944730	19010	19010	19010	19010	0
80	20240117	200800	1325944730	19010	19010	19010	19010	0
81	20240117	200700	1325944730	19010	19010	19010	19010	0
82	20240117	200600	1325944730	19010	19010	19010	19010	0
83	20240117	200500	1325944730	19010	19010	19010	19010	0
84	20240117	200400	1325944730	19010	19010	19010	19010	0
85	20240117	200300	1325944730	19010	19010	19010	19010	0
86	20240117	200200	1325944730	19010	19010	19010	19010	0
87	20240117	200100	1325944730	19010	19010	19010	19010	0
88	20240117	200000	1325944730	19010	19010	19010	19010	0
89	20240117	195900	1325944730	19010	19010	19010	19010	0
90	20240117	195800	1325944730	19010	19010	19010	19010	0
91	20240117	195700	1325944730	19010	19010	19010	19010	0
92	20240117	195600	1325944730	19010	19010	19010	19010	1007
93	20240117	195500	1325944730	19010	19010	19010	19010	0
94	20240117	195400	1325944730	19010	19010	19010	19010	0
95	20240117	195300	1325944730	19010	19010	19010	19010	0
96	20240117	195200	1325944730	19010	19010	19010	19010	0
97	20240117	195100	1325944730	19010	19010	19010	19010	0
98	20240117	195000	1325944730	19010	19010	19010	19010	0
99	20240117	194900	1325944730	19010	19010	19010	19010	0
100	20240117	194800	1325944730	19010	19010	19010	19010	0
101	20240117	194700	1325944730	19010	19010	19010	19010	0
102	20240117	194600	1325944730	19010	19010	19010	19010	0
103	20240117	194500	1325944730	19010	19010	19010	19010	0
104	20240117	194400	1325944730	19010	19010	19010	19010	0
105	20240117	194300	1325944730	19010	19010	19010	19010	0
106	20240117	194200	1325944730	19010	19010	19010	19010	0
107	20240117	194100	1325944730	19010	19010	19010	19010	0
108	20240117	194000	1325944730	19010	19010	19010	19010	0
109	20240117	193900	1325944730	19010	19010	19010	19010	0
110	20240117	193800	1325944730	19010	19010	19010	19010	0
111	20240117	193700	1325944730	19010	19010	19010	19010	0
112	20240117	193600	1325944730	19010	19010	19010	19010	0
113	20240117	193500	1325944730	19010	19010	19010	19010	0
114	20240117	193400	1325944730	19010	19010	19010	19010	0
115	20240117	193300	1325944730	19010	19010	19010	19010	0
116	20240117	193200	1325944730	19010	19010	19010	19010	0
117	20240117	193100	1325944730	19010	19010	19010	19010	0
118	20240117	193000	1325944730	19010	19010	19010	19010	0
119	20240117	192900	1325944730	19010	19010	19010	19010	0
120	20240117	192800	1325944730	19010	19010	19010	19010	0
121	20240117	192700	1325944730	19010	19010	19010	19010	0
122	20240117	192600	1325944730	19010	19010	19010	19010	1007
123	20240117	192500	1325944730	19010	19010	19010	19010	0
124	20240117	192400	1325944730	19010	19010	19010	19010	0
125	20240117	192300	1325944730	19010	19010	19010	19010	0
126	20240117	192200	1325944730	19010	19010	19010	19010	0
127	20240117	192100	1325944730	19010	19010	19010	19010	0
128	20240117	192000	1325944730	19010	19010	19010	19010	0
129	20240117	191900	1325944730	19010	19010	19010	19010	0
130	20240117	191800	1325944730	19010	19010	19010	19010	0
131	20240117	191700	1325944730	19010	19010	19010	19010	0
132	20240117	191600	1325944730	19010	19010	19010	19010	0
133	20240117	191500	1325944730	19010	19010	19010	19010	0
134	20240117	191400	1325944730	19010	19010	19010	19010	0
135	20240117	191300	1325944730	19010	19010	19010	19010	0
136	20240117	191200	1325944730	19010	19010	19010	19010	0
137	20240117	191100	1325944730	19010	19010	19010	19010	0
138	20240117	191000	1325944730	19010	19010	19010	19010	0
139	20240117	190900	1325944730	19010	19010	19010	19010	0
140	20240117	190800	1325944730	19010	19010	19010	19010	0
141	20240117	190700	1325944730	19010	19010	19010	19010	0
142	20240117	190600	1325944730	19010	19010	19010	19010	0
143	20240117	190500	1325944730	19010	19010	19010	19010	0
144	20240117	190400	1325944730	19010	19010	19010	19010	0
145	20240117	190300	1325944730	19010	19010	19010	19010	0
146	20240117	190200	1325944730	19010	19010	19010	19010	0
147	20240117	190100	1325944730	19010	19010	19010	19010	0
148	20240117	190000	1325944730	19010	19010	19010	19010	0
149	20240117	185900	1325944730	19010	19010	19010	19010	0
150	20240117	185800	1325944730	19010	19010	19010	19010	0
151	20240117	185700	1325944730	19010	19010	19010	19010	0
152	20240117	185600	1325944730	19010	19010	19010	19010	1007
153	20240117	185500	1325944730	19010	19010	19010	19010	0
154	20240117	185400	1325944730	19010	19010	19010	19010	0
155	20240117	185300	1325944730	19010	19010	19010	19010	0
156	20240117	185200	1325944730	19010	19010	19010	19010	0
157	20240117	185100	1325944730	19010	19010	19010	19010	0
158	20240117	185000	1325944730	19010	19010	19010	19010	0
159	20240117	184900	1325944730	19010	19010	19010	19010	0
160	20240117	184800	1325944730	19010	19010	19010	19010	0
161	20240117	184700	1325944730	19010	19010	19010	19010	0
162	20240117	184600	1325944730	19010	19010	19010	19010	0
163	20240117	184500	1325944730	19010	19010	19010	19010	0
164	20240117	184400	1325944730	19010	19010	19010	19010	0
165	20240117	184300	1325944730	19010	19010	19010	19010	0
166	20240117	184200	1325944730	19010	19010	19010	19010	0
167	20240117	184100	1325944730	19010	19010	19010	19010	0
168	20240117	184000	1325944730	19010	19010	19010	19010	0
169	20240117	183900	1325944730	19010	19010	19010	19010	0
170	20240117	183800	1325944730	19010	19010	19010	19010	0
171	20240117	183700	1325944730	19010	19010	19010	19010	0
172	20240117	183600	1325944730	19010	19010	19010	19010	0
173	20240117	183500	1325944730	19010	19010	19010	19010	0
174	20240117	183400	1325944730	19010	19010	19010	19010	0
175	20240117	183300	1325944730	19010	19010	19010	19010	0
176	20240117	183200	1325944730	19010	19010	19010	19010	0
177	20240117	183100	1325944730	19010	19010	19010	19010	0
178	20240117	183000	1325944730	19010	19010	19010	19010	0
179	20240117	182900	1325944730	19010	19010	19010	19010	0
180	20240117	182800	1325944730	19010	19010	19010	19010	0
181	20240117	182700	1325944730	19010	19010	19010	19010	0
182	20240117	182600	1325944730	19010	19010	19010	19010	1007
183	20240117	182500	1325944730	19010	19010	19010	19010	0
184	20240117	182400	1325944730	19010	19010	19010	19010	0
185	20240117	182300	1325944730	19010	19010	19010	19010	0
186	20240117	182200	1325944730	19010	19010	19010	19010	0
187	20240117	182100	1325944730	19010	19010	19010	19010	0
188	20240117	182000	1325944730	19010	19010	19010	19010	0
189	20240117	181900	1325944730	19010	19010	19010	19010	0
190	20240117	181800	1325944730	19010	19010	19010	19010	0
191	20240117	181700	1325944730	19010	19010	19010	19010	0
192	20240117	181600	1325944730	19010	19010	19010	19010	0
193	20240117	181500	1325944730	19010	19010	19010	19010	0
194	20240117	181400	1325944730	19010	19010	19010	19010	0
195	20240117	181300	1325944730	19010	19010	19010	19010	0
196	20240117	181200	1325944730	19010	19010	19010	19010	0
197	20240117	181100	1325944730	19010	19010	19010	19010	0
198	20240117	181000	1325944730	19010	19010	19010	19010	0
199	20240117	180900	1325944730	19010	19010	19010	19010	0
200	20240117	180800	1325944730	19010	19010	19010	19010	0
201	20240117	180700	1325944730	19010	19010	19010	19010	0
202	20240117	180600	1325944730	19010	19010	19010	19010	0
203	20240117	180500	1325944730	19010	19010	19010	19010	0
204	20240117	180400	1325944730	19010	19010	19010	19010	0
205	20240117	180300	1325944730	19010	19010	19010	19010	0
206	20240117	180200	1325944730	19010	19010	19010	19010	0
207	20240117	180100	1325944730	19010	19010	19010	19010	0
208	20240117	180000	1325944730	19010	19010	19010	19010	0
209	20240117	175900	1325944730	19010	19010	19010	19010	0
210	20240117	175800	1325944730	19010	19010	19010	19010	0
211	20240117	175700	1325944730	19010	19010	19010	19010	0
212	20240117	175600	1325944730	19010	19010	19010	19010	1007
213	20240117	175500	1325944730	19010	19010	19010	19010	0
214	20240117	175400	1325944730	19010	19010	19010	19010	0
215	20240117	175300	1325944730	19010	19010	19010	19010	0
216	20240117	175200	1325944730	19010	19010	19010	19010	0
217	20240117	175100	1325944730	19010	19010	19010	19010	0
218	20240117	175000	1325944730	19010	19010	19010	19010	0
219	20240117	174900	1325944730	19010	19010	19010	19010	0
220	20240117	174800	1325944730	19010	19010	19010	19010	0
221	20240117	174700	1325944730	19010	19010	19010	19010	0
222	20240117	174600	1325944730	19010	19010	19010	19010	0
223	20240117	174500	1325944730	19010	19010	19010	19010	0
224	20240117	174400	1325944730	19010	19010	19010	19010	0
225	20240117	174300	1325944730	19010	19010	19010	19010	0
226	20240117	174200	1325944730	19010	19010	19010	19010	0
227	20240117	174100	1325944730	19010	19010	19010	19010	0
228	20240117	174000	1325944730	19010	19010	19010	19010	0
229	20240117	173900	1325944730	19010	19010	19010	19010	0
230	20240117	173800	1325944730	19010	19010	19010	19010	0
231	20240117	173700	1325944730	19010	19010	19010	19010	0
232	20240117	173600	1325944730	19010	19010	19010	19010	0
233	20240117	173500	1325944730	19010	19010	19010	19010	0
234	20240117	173400	1325944730	19010	19010	19010	19010	0
235	20240117	173300	1325944730	19010	19010	19010	19010	0
236	20240117	173200	1325944730	19010	19010	19010	19010	0
237	20240117	173100	1325944730	19010	19010	19010	19010	0
238	20240117	173000	1325944730	19010	19010	19010	19010	0
239	20240117	172900	1325944730	19010	19010	19010	19010	0
240	20240117	172800	1325944730	19010	19010	19010	19010	0
241	20240117	172700	1325944730	19010	19010	19010	19010	0
242	20240117	172600	1325944730	19010	19010	19010	19010	1007
243	20240117	172500	1325944730	19010	19010	19010	19010	0
244	20240117	172400	1325944730	19010	19010	19010	19010	0
245	20240117	172300	1325944730	19010	19010	19010	19010	0
246	20240117	172200	1325944730	19010	19010	19010	19010	0
247	20240117	172100	1325944730	19010	19010	19010	19010	0
248	20240117	172000	1325944730	19010	19010	19010	19010	0
249	20240117	171900	1325944730	19010	19010	19010	19010	0
250	20240117	171800	1325944730	19010	19010	19010	19010	0
251	20240117	171700	1325944730	19010	19010	19010	19010	0
252	20240117	171600	1325944730	19010	19010	19010	19010	0
253	20240117	171500	1325944730	19010	19010	19010	19010	0
254	20240117	171400	1325944730	19010	19010	19010	19010	0
255	20240117	171300	1325944730	19010	19010	19010	19010	0
256	20240117	171200	1325944730	19010	19010	19010	19010	0
257	20240117	171100	1325944730	19010	19010	19010	19010	0
258	20240117	171000	1325944730	19010	19010	19010	19010	0
259	20240117	170900	1325944730	19010	19010	19010	19010	0
260	20240117	170800	1325944730	19010	19010	19010	19010	0
261	20240117	170700	1325944730	19010	19010	19010	19010	0
262	20240117	170600	1325944730	19010	19010	19010	19010	0
263	20240117	170500	1325944730	19010	19010	19010	19010	0
264	20240117	170400	1325944730	19010	19010	19010	19010	0
265	20240117	170300	1325944730	19010	19010	19010	19010	0
266	20240117	170200	1325944730	19010	19010	19010	19010	0
267	20240117	170100	1325944730	19010	19010	19010	19010	0
268	20240117	170000	1325944730	19010	19010	19010	19010	0
269	20240117	165900	1325944730	19010	19010	19010	19010	0
270	20240117	165800	1325944730	19010	19010	19010	19010	0
271	20240117	165700	1325944730	19010	19010	19010	19010	0
272	20240117	165600	1325944730	19010	19010	19010	19010	1007
273	20240117	165500	1325944730	19010	19010	19010	19010	0
274	20240117	165400	1325944730	19010	19010	19010	19010	0
275	20240117	165300	1325944730	19010	19010	19010	19010	0
276	20240117	165200	1325944730	19010	19010	19010	19010	0
277	20240117	165100	1325944730	19010	19010	19010	19010	0
278	20240117	165000	1325944730	19010	19010	19010	19010	0
279	20240117	164900	1325944730	19010	19010	19010	19010	0
280	20240117	164800	1325944730	19010	19010	19010	19010	0
281	20240117	164700	1325944730	19010	19010	19010	19010	0
282	20240117	164600	1325944730	19010	19010	19010	19010	0
283	20240117	164500	1325944730	19010	19010	19010	19010	0
284	20240117	164400	1325944730	19010	19010	19010	19010	0
285	20240117	164300	1325944730	19010	19010	19010	19010	0
286	20240117	164200	1325944730	19010	19010	19010	19010	0
287	20240117	164100	1325944730	19010	19010	19010	19010	0
288	20240117	164000	1325944730	19010	19010	19010	19010	0
289	20240117	163900	1325944730	19010	19010	19010	19010	0
290	20240117	163800	1325944730	19010	19010	19010	19010	0
291	20240117	163700	1325944730	19010	19010	19010	19010	0
292	20240117	163600	1325944730	19010	19010	19010	19010	0
293	20240117	163500	1325944730	19010	19010	19010	19010	0
294	20240117	163400	1325944730	19010	19010	19010	19010	0
295	20240117	163300	1325944730	19010	19010	19010	19010	0
296	20240117	163200	1325944730	19010	19010	19010	19010	0
297	20240117	163100	1325944730	19010	19010	19010	19010	0
298	20240117	163000	1325944730	19010	19010	19010	19010	0
299	20240117	162900	1325944730	19010	19010	19010	19010	0
300	20240117	162800	1325944730	19010	19010	19010	19010	0
301	20240117	162700	1325944730	19010	19010	19010	19010	0
302	20240117	162600	1325944730	19010	19010	19010	19010	1007
303	20240117	162500	1325944730	19010	19010	19010	19010	0
304	20240117	162400	1325944730	19010	19010	19010	19010	0
305	20240117	162300	1325944730	19010	19010	19010	19010	0
306	20240117	162200	1325944730	19010	19010	19010	19010	0
307	20240117	162100	1325944730	19010	19010	19010	19010	0
308	20240117	162000	1325944730	19010	19010	19010	19010	0
309	20240117	161900	1325944730	19010	19010	19010	19010	0
310	20240117	161800	1325944730	19010	19010	19010	19010	0
311	20240117	161700	1325944730	19010	19010	19010	19010	0
312	20240117	161600	1325944730	19010	19010	19010	19010	0
313	20240117	161500	1325944730	19010	19010	19010	19010	0
314	20240117	161400	1325944730	19010	19010	19010	19010	0
315	20240117	161300	1325944730	19010	19010	19010	19010	0
316	20240117	161200	1325944730	19010	19010	19010	19010	0
317	20240117	161100	1325944730	19010	19010	19010	19010	0
318	20240117	161000	1325944730	19010	19010	19010	19010	0
319	20240117	160900	1325944730	19010	19010	19010	19010	0
320	20240117	160800	1325944730	19010	19010	19010	19010	0
321	20240117	160700	1325944730	19010	19010	19010	19010	0
322	20240117	160600	1325944730	19010	19010	19010	19010	0
323	20240117	160500	1325944730	19010	19010	19010	19010	0
324	20240117	160400	1325944730	19010	19010	19010	19010	0
325	20240117	160300	1325944730	19010	19010	19010	19010	0
326	20240117	160200	1325944730	19010	19010	19010	19010	0
327	20240117	160100	1325944730	19010	19010	19010	19010	0
328	20240117	160000	1325944730	19010	19010	19010	19010	0
329	20240117	155900	1325944730	19010	19010	19010	19010	0
330	20240117	155800	1325944730	19010	19010	19010	19010	0
331	20240117	155700	1325944730	19010	19010	19010	19010	0
332	20240117	155600	1325944730	19010	19010	19010	19010	1007
333	20240117	155500	1325944730	19010	19010	19010	19010	0
334	20240117	155400	1325944730	19010	19010	19010	19010	0
335	20240117	155300	1325944730	19010	19010	19010	19010	0
336	20240117	155200	1325944730	19010	19010	19010	19010	0
337	20240117	155100	1325944730	19010	19010	19010	19010	0
338	20240117	155000	1325944730	19010	19010	19010	19010	0
339	20240117	154900	1325944730	19010	19010	19010	19010	0
340	20240117	154800	1325944730	19010	19010	19010	19010	0
341	20240117	154700	1325944730	19010	19010	19010	19010	0
342	20240117	154600	1325944730	19010	19010	19010	19010	0
343	20240117	154500	1325944730	19010	19010	19010	19010	0
344	20240117	154400	1325944730	19010	19010	19010	19010	0
345	20240117	154300	1325944730	19010	19010	19010	19010	0
346	20240117	154200	1325944730	19010	19010	19010	19010	0
347	20240117	154100	1325944730	19010	19010	19010	19010	0
348	20240117	154000	1325944730	19010	19010	19010	19010	0
349	20240117	153900	1325944730	19010	19010	19010	19010	0
350	20240117	153800	1325944730	19010	19010	19010	19010	0
351	20240117	153700	1325944730	19010	19010	19010	19010	0
352	20240117	153600	1325944730	19010	19010	19010	19010	0
353	20240117	153500	1325944730	19010	19010	19010	19010	0
354	20240117	153400	1325944730	19010	19010	19010	19010	0
355	20240117	153300	1325944730	19010	19010	19010	19010	0
356	20240117	153200	1325944730	19010	19010	19010	19010	0
357	20240117	153100	1325944730	19010	19010	19010	19010	0
358	20240117	153000	1325944730	19010	19010	19010	19010	1007
359	20240117	152900	1306801660	19010	19010	19010	19010	0
360	20240117	152800	1306801660	19010	19010	19010	19010	0
361	20240117	152700	1306801660	19010	19010	19010	19010	0
362	20240117	152600	1306801660	19010	19010	19010	19010	0
363	20240117	152500	1306801660	19010	19010	19010	19010	0
364	20240117	152400	1306801660	19010	19010	19010	19010	0
365	20240117	152300	1306801660	19010	19010	19010	19010	0
366	20240117	152200	1306801660	19010	19010	19010	19010	0
367	20240117	152100	1306801660	19010	19010	19010	19010	0
368	20240117	152000	1306801660	19010	19010	19010	19010	0
369	20240117	151900	1306801660	19010	19000	19010	19000	143
370	20240117	151800	1304084650	19000	19010	19010	19000	141
371	20240117	151700	1301404290	18990	18990	18990	18990	0
372	20240117	151600	1301404290	18990	19010	19010	18990	414
373	20240117	151500	1293535150	18970	18960	18970	18960	20
374	20240117	151400	1293155900	19010	19010	19010	19010	0
375	20240117	151300	1293155900	19010	19010	19010	19010	0
376	20240117	151200	1293155900	19010	18970	19020	18970	501
377	20240117	151100	1283631990	18970	18970	18970	18970	7
378	20240117	151000	1283499200	18960	18960	18960	18960	0
379	20240117	150900	1283499200	18960	18960	18960	18960	0
380	20240117	150800	1283499200	18960	18930	18960	18930	116
381	20240117	150700	1281300650	18960	18920	18960	18920	36
382	20240117	150600	1280619290	18960	18960	18960	18960	0
383	20240117	150500	1280619290	18960	18960	18960	18960	0
384	20240117	150400	1280619290	18960	18960	18960	18960	0
385	20240117	150300	1280619290	18960	18910	18960	18900	56
386	20240117	150200	1279560630	18900	18930	18930	18900	145
387	20240117	150100	1276817440	18930	18930	18930	18930	400
388	20240117	150000	1269245440	18930	18930	18930	18930	77
389	20240117	145900	1267787830	18970	18930	18970	18930	21
390	20240117	145800	1267390260	18930	18930	18930	18930	1
391	20240117	145700	1267371330	18930	18930	18930	18930	0
392	20240117	145600	1267371330	18930	18930	18930	18930	10
393	20240117	145500	1267182030	18920	18920	18920	18920	0
394	20240117	145400	1267182030	18920	18920	18920	18920	0
395	20240117	145300	1267182030	18920	18920	18920	18920	0
396	20240117	145200	1267182030	18920	18920	18920	18920	0
397	20240117	145100	1267182030	18920	18920	18920	18920	0
398	20240117	145000	1267182030	18920	18920	18920	18920	0
399	20240117	144900	1267182030	18920	18920	18920	18920	626
400	20240117	144800	1255338110	18900	18900	18900	18900	5
401	20240117	144700	1255243610	18950	18980	18990	18950	111
402	20240117	144600	1253136820	18940	18940	18940	18940	200
403	20240117	144500	1249348820	18980	18980	18980	18980	1
404	20240117	144400	1249329840	18890	18890	18890	18890	0
405	20240117	144300	1249329840	18890	18890	18890	18890	0
406	20240117	144200	1249329840	18890	18890	18890	18890	5
407	20240117	144100	1249235390	18880	18890	18890	18880	410
408	20240117	144000	1241491630	18900	19000	19000	18900	100
409	20240117	143900	1239601430	19000	19000	19000	19000	0
410	20240117	143800	1239601430	19000	19000	19000	19000	3
411	20240117	143700	1239544430	19000	19000	19000	19000	190
412	20240117	143600	1235934430	19000	19000	19000	19000	0
413	20240117	143500	1235934430	19000	19000	19000	19000	13
414	20240117	143400	1235687430	18890	18890	18890	18890	0
415	20240117	143300	1235687430	18890	18890	18890	18890	0
416	20240117	143200	1235687430	18890	18900	18900	18890	1710
417	20240117	143100	1203375320	18900	18900	18900	18900	7
418	20240117	143000	1203243020	19010	19010	19010	19010	10
419	20240117	142900	1203052920	18900	18920	18920	18900	1250
420	20240117	142800	1179418970	18970	18970	18970	18970	9
421	20240117	142700	1179248240	18930	18960	18960	18930	700
422	20240117	142600	1165994070	18960	18960	18960	18960	0
423	20240117	142500	1165994070	18960	18960	18960	18960	0
424	20240117	142400	1165994070	18960	18960	18960	18960	1
425	20240117	142300	1165975110	18960	18960	18960	18960	98
426	20240117	142200	1164117030	18970	18970	18970	18970	7
427	20240117	142100	1163984240	18970	18980	18980	18970	75
428	20240117	142000	1162561460	18980	18980	18980	18980	1
429	20240117	141900	1162542480	18980	18980	18980	18970	43
430	20240117	141800	1161726640	19030	19030	19030	19030	50
431	20240117	141700	1160775140	19030	19030	19030	19030	1
432	20240117	141600	1160756110	19040	19030	19040	19030	199
433	20240117	141500	1156967250	19000	19000	19000	19000	30
434	20240117	141400	1156397250	19040	19040	19040	19040	0
435	20240117	141300	1156397250	19040	19040	19040	19040	1
436	20240117	141200	1156378210	19030	19030	19030	19030	139
437	20240117	141100	1153733040	19040	19040	19040	19040	0
438	20240117	141000	1153733040	19040	19000	19040	19000	250
439	20240117	140900	1148975210	19000	19000	19000	19000	0
440	20240117	140800	1148975210	19000	19000	19000	19000	0
441	20240117	140700	1148975210	19000	19000	19000	19000	0
442	20240117	140600	1148975210	19000	19000	19000	19000	0
443	20240117	140500	1148975210	19000	19000	19000	19000	0
444	20240117	140400	1148975210	19000	18960	19000	18940	265
445	20240117	140300	1143955090	19000	19000	19000	19000	1
446	20240117	140200	1143936090	18950	18950	18950	18950	0
447	20240117	140100	1143936090	18950	18950	18950	18950	0
448	20240117	140000	1143936090	18950	18950	18950	18950	0
449	20240117	135900	1143936090	18950	18950	18950	18950	0
450	20240117	135800	1143936090	18950	18980	18980	18950	120
451	20240117	135700	1141661740	19000	19000	19000	19000	6
452	20240117	135600	1141547740	19000	19000	19000	19000	30
453	20240117	135500	1140977740	19010	19010	19010	19010	3
454	20240117	135400	1140920710	19010	19010	19010	19010	11
455	20240117	135300	1140711600	19010	19010	19010	19010	10
456	20240117	135200	1140521500	19010	19010	19010	19010	50
457	20240117	135100	1139571000	19010	19010	19010	19010	0
458	20240117	135000	1139571000	19010	19010	19010	19010	1
459	20240117	134900	1139551990	19030	19030	19030	19030	0
460	20240117	134800	1139551990	19030	19030	19030	19030	10
461	20240117	134700	1139361690	19020	19020	19020	19020	0
462	20240117	134600	1139361690	19020	18970	19020	18970	421
463	20240117	134500	1131361730	18970	18970	18970	18970	36
464	20240117	134400	1130678810	18940	18940	18940	18940	0
465	20240117	134300	1130678810	18940	18940	18940	18940	0
466	20240117	134200	1130678810	18940	18940	18950	18940	105
467	20240117	134100	1128689910	18940	18950	18950	18940	300
468	20240117	134000	1123006910	18940	18940	18940	18940	0
469	20240117	133900	1123006910	18940	18950	18950	18940	257
470	20240117	133800	1118139080	18950	18950	18950	18950	0
471	20240117	133700	1118139080	18950	18950	18950	18950	100
472	20240117	133600	1116244080	18950	18960	18960	18950	89
473	20240117	133500	1114557510	18960	18960	18960	18960	40
474	20240117	133400	1113799110	18970	18970	18970	18970	0
475	20240117	133300	1113799110	18970	18970	18970	18970	161
476	20240117	133200	1110744940	18970	18970	18970	18970	0
477	20240117	133100	1110744940	18970	18970	18970	18970	80
478	20240117	133000	1109227340	18970	18970	18970	18970	1
479	20240117	132900	1109208370	18970	18970	18970	18970	64
480	20240117	132800	1107994290	18980	18980	18980	18980	0
481	20240117	132700	1107994290	18980	18980	18980	18980	32
482	20240117	132600	1107386930	18980	18980	18980	18980	0
483	20240117	132500	1107386930	18980	18980	18980	18980	0
484	20240117	132400	1107386930	18980	18980	18980	18980	24
485	20240117	132300	1106931410	18980	18980	18980	18980	20
486	20240117	132200	1106551810	18970	18970	18970	18970	11
487	20240117	132100	1106343140	18970	18970	18970	18970	40
488	20240117	132000	1105584340	18970	18970	18970	18970	2
489	20240117	131900	1105546400	18970	18970	18970	18970	0
490	20240117	131800	1105546400	18970	18950	18970	18950	32
491	20240117	131700	1104939800	18950	18950	18950	18950	25
492	20240117	131600	1104466050	18950	18950	18950	18950	3
493	20240117	131500	1104409200	18950	18950	18950	18950	3
494	20240117	131400	1104352350	18960	18960	18960	18960	35
495	20240117	131300	1103688750	18960	18960	18960	18960	5
496	20240117	131200	1103593950	18950	18950	18950	18950	0
497	20240117	131100	1103593950	18950	18950	18960	18950	415
498	20240117	131000	1095729680	18950	18950	18950	18950	1
499	20240117	130900	1095710730	18960	18960	18960	18960	0
500	20240117	130800	1095710730	18960	18960	18960	18960	2
501	20240117	130700	1095672810	18910	18910	18910	18910	0
502	20240117	130600	1095672810	18910	18910	18910	18910	0
503	20240117	130500	1095672810	18910	18910	18910	18910	0
504	20240117	130400	1095672810	18910	18910	18910	18910	0
505	20240117	130300	1095672810	18910	18910	18910	18910	0
506	20240117	130200	1095672810	18910	18910	18910	18910	0
507	20240117	130100	1095672810	18910	18910	18910	18910	0
508	20240117	130000	1095672810	18910	18930	18930	18910	96
509	20240117	125900	1093855970	18930	18930	18930	18930	50
510	20240117	125800	1092909470	18910	18930	18930	18910	100
511	20240117	125700	1091017890	18930	18930	18930	18930	1
512	20240117	125600	1090998960	18910	18910	18910	18910	0
513	20240117	125500	1090998960	18910	18910	18910	18910	4
514	20240117	125400	1090923320	18910	18910	18910	18910	50
515	20240117	125300	1089977820	18910	18960	18960	18910	190
516	20240117	125200	1086379920	18960	18960	18960	18960	4
517	20240117	125100	1086304080	18960	18960	18960	18960	1
518	20240117	125000	1086285120	18960	18960	18960	18960	0
519	20240117	124900	1086285120	18960	18960	18960	18960	0
520	20240117	124800	1086285120	18960	18960	18960	18960	2
521	20240117	124700	1086247200	18960	18960	18960	18960	50
522	20240117	124600	1085299200	18960	18890	18960	18890	3
523	20240117	124500	1085242390	18960	18890	18960	18890	21
524	20240117	124400	1084845630	18900	18950	18950	18900	2200
525	20240117	124300	1043249140	18950	18950	18950	18950	12
526	20240117	124200	1043021740	18960	18950	18960	18950	13
527	20240117	124100	1042775360	18940	18940	18940	18940	2
528	20240117	124000	1042737480	18940	18940	18940	18940	0
529	20240117	123900	1042737480	18940	18940	18940	18940	88
530	20240117	123800	1041070760	18940	18940	18940	18940	0
531	20240117	123700	1041070760	18940	18940	18940	18940	65
532	20240117	123600	1039839660	18940	18940	18940	18940	0
533	20240117	123500	1039839660	18940	18940	18940	18940	30
534	20240117	123400	1039271460	18950	18950	18950	18950	1
535	20240117	123300	1039252510	18950	18950	18950	18950	29
536	20240117	123200	1038702960	18950	18950	18950	18950	39
537	20240117	123100	1037963910	18960	18960	18960	18960	0
538	20240117	123000	1037963910	18960	18950	18960	18940	37
539	20240117	122900	1037262950	18960	18960	18960	18960	15
540	20240117	122800	1036978550	18960	18960	18960	18960	0
541	20240117	122700	1036978550	18960	18960	18960	18960	0
542	20240117	122600	1036978550	18960	18960	18960	18960	1
543	20240117	122500	1036959590	18960	18950	18960	18950	13
544	20240117	122400	1036713230	18930	18930	18930	18930	39
545	20240117	122300	1035974960	18930	18940	18950	18930	6
546	20240117	122200	1035861320	18930	18930	18930	18930	2
547	20240117	122100	1035823460	18910	18920	18920	18910	54
548	20240117	122000	1034802090	18910	18920	18920	18910	7
549	20240117	121900	1034669700	18910	18910	18910	18910	2
550	20240117	121800	1034631880	18900	18900	18900	18900	0
551	20240117	121700	1034631880	18900	18900	18900	18900	0
552	20240117	121600	1034631880	18900	18900	18900	18900	0
553	20240117	121500	1034631880	18900	18900	18900	18900	0
554	20240117	121400	1034631880	18900	18900	18900	18900	120
555	20240117	121300	1032363880	18900	18920	18920	18900	1844
556	20240117	121200	997502460	18940	18940	18940	18920	1288
557	20240117	121100	973125060	18950	18950	18950	18950	0
558	20240117	121000	973125060	18950	18950	18950	18950	300
559	20240117	120900	967440060	18940	18940	18940	18940	10
560	20240117	120800	967250660	18940	18950	18950	18940	427
561	20240117	120700	959160510	18950	18960	18960	18950	354
562	20240117	120600	952451590	18950	18950	18950	18950	0
563	20240117	120500	952451590	18950	18950	18950	18950	38
564	20240117	120400	951731490	18950	18970	18970	18950	663
565	20240117	120300	939164520	18960	18970	18970	18960	12
566	20240117	120200	938936980	18970	18970	18970	18970	5
567	20240117	120100	938842130	18970	18970	18970	18970	0
568	20240117	120000	938842130	18970	18970	18970	18970	45
569	20240117	115900	937988480	18970	18970	18970	18970	0
570	20240117	115800	937988480	18970	18970	18970	18970	0
571	20240117	115700	937988480	18970	19020	19020	18970	251
572	20240117	115600	933223550	19020	19010	19020	19010	60
573	20240117	115500	932082360	19000	19010	19010	19000	4
574	20240117	115400	932006330	19000	19000	19000	19000	0
575	20240117	115300	932006330	19000	19000	19000	19000	0
576	20240117	115200	932006330	19000	19000	19000	19000	0
577	20240117	115100	932006330	19000	19000	19000	19000	30
578	20240117	115000	931436330	19000	19000	19000	19000	75
579	20240117	114900	930011330	19000	18990	19000	18990	7
580	20240117	114800	929878370	18980	18980	18980	18980	3
581	20240117	114700	929821430	18970	18970	18970	18970	4
582	20240117	114600	929745550	18960	18960	18960	18960	0
583	20240117	114500	929745550	18960	18960	18960	18960	0
584	20240117	114400	929745550	18960	18960	18960	18960	0
585	20240117	114300	929745550	18960	18960	18960	18960	0
586	20240117	114200	929745550	18960	18980	18980	18960	1000
587	20240117	114100	910785080	18980	18980	18980	18980	7
588	20240117	114000	910652220	18970	18970	18970	18970	150
589	20240117	113900	907806720	18960	18960	18960	18960	0
590	20240117	113800	907806720	18960	18960	18960	18960	7
591	20240117	113700	907674000	18960	18960	18960	18960	0
592	20240117	113600	907674000	18960	18960	18960	18960	14
593	20240117	113500	907408560	18960	18970	18970	18960	497
594	20240117	113400	897985340	18970	18970	18970	18970	98
595	20240117	113300	896126280	18970	18980	18980	18970	247
596	20240117	113200	891440190	18970	18970	18970	18970	0
597	20240117	113100	891440190	18970	18990	18990	18970	150
598	20240117	113000	888594130	18980	18980	18980	18980	3
599	20240117	112900	888537190	18970	18970	18970	18970	4
600	20240117	112800	888461310	18970	18970	18970	18970	0
601	20240117	112700	888461310	18970	18970	18970	18970	0
602	20240117	112600	888461310	18970	18970	18970	18970	138
603	20240117	112500	885843450	18980	18980	18980	18980	1
604	20240117	112400	885824470	18980	18980	18980	18980	0
605	20240117	112300	885824470	18980	18980	18980	18980	0
606	20240117	112200	885824470	18980	18980	18980	18980	0
607	20240117	112100	885824470	18980	18980	18980	18980	0
608	20240117	112000	885824470	18980	18970	18980	18970	39
609	20240117	111900	885084630	18970	18980	18980	18970	281
610	20240117	111800	879753960	18970	18980	18980	18970	88
611	20240117	111700	878084130	18980	18980	18980	18980	78
612	20240117	111600	876603690	18980	18980	18980	18980	81
613	20240117	111500	875066310	18980	18970	19040	18970	101
614	20240117	111400	873148830	18970	18980	18980	18970	146
615	20240117	111300	870378630	18970	18970	18970	18970	81
616	20240117	111200	868842060	18970	18960	18970	18960	108
617	20240117	111100	866793400	18960	18960	18970	18960	53
618	20240117	111000	865788490	18960	18970	18970	18960	453
619	20240117	110900	857199160	18970	18960	18970	18960	31
620	20240117	110800	856611280	18960	18970	18970	18960	175
621	20240117	110700	853292030	18970	18970	18970	18970	122
622	20240117	110600	850977690	18970	18980	18980	18970	82
623	20240117	110500	849422090	18970	18970	19000	18970	1177
624	20240117	110400	827061440	18970	18970	18970	18970	58
625	20240117	110300	825961180	18980	18960	18980	18960	121
626	20240117	110200	823665210	18960	18960	18980	18950	181
627	20240117	110100	820231620	18950	18950	18950	18950	81
628	20240117	110000	818696670	18950	18960	18970	18950	209
629	20240117	105900	814734590	18970	18980	18990	18970	527
630	20240117	105800	804733100	18980	18980	18990	18980	173
631	20240117	105700	801449290	18990	18990	18990	18990	23
632	20240117	105600	801012520	18990	18990	18990	18990	22
633	20240117	105500	800594740	18980	18980	18980	18980	31
634	20240117	105400	800006360	18970	18980	18980	18970	6
635	20240117	105300	799892530	18980	18980	18980	18980	30
636	20240117	105200	799323130	18990	18990	18990	18990	52
637	20240117	105100	798335650	18990	18980	18990	18950	648
638	20240117	105000	786047560	18960	18990	18990	18960	236
639	20240117	104900	781571690	18970	18960	18970	18960	375
640	20240117	104800	774459580	18960	18960	18960	18960	96
641	20240117	104700	772639420	18960	18960	19020	18960	436
642	20240117	104600	764360860	18960	19010	19010	18960	1751
643	20240117	104500	731119750	19010	19010	19010	19010	0
644	20240117	104400	731119750	19010	19010	19010	19010	5
645	20240117	104300	731024700	19010	19010	19010	19010	0
646	20240117	104200	731024700	19010	19080	19080	19010	102
647	20240117	104100	729085400	19080	19020	19080	19020	59
648	20240117	104000	727960040	19010	19060	19060	19010	215
649	20240117	103900	723868860	19050	19050	19050	19050	82
650	20240117	103800	722306760	19050	19050	19050	19050	0
651	20240117	103700	722306760	19050	19050	19050	19050	0
652	20240117	103600	722306760	19050	19050	19050	19050	10
653	20240117	103500	722116260	19050	19050	19050	19050	0
654	20240117	103400	722116260	19050	19050	19050	19050	828
655	20240117	103300	706342860	19050	19050	19050	19050	50
656	20240117	103200	705390360	19050	19050	19050	19050	253
657	20240117	103100	700570710	19050	19010	19050	19000	853
658	20240117	103000	684359020	19050	19040	19050	19040	141
659	20240117	102900	681673730	19050	19050	19050	19050	2
660	20240117	102800	681635630	19050	19050	19050	19050	0
661	20240117	102700	681635630	19050	19050	19050	19050	10
662	20240117	102600	681445130	19010	19010	19010	19010	4
663	20240117	102500	681369090	19080	19080	19080	19080	0
664	20240117	102400	681369090	19080	19050	19080	19050	108
665	20240117	102300	679311300	19050	19050	19050	18960	683
666	20240117	102200	666306810	19070	19050	19070	19000	1158
667	20240117	102100	644296800	19050	19050	19050	19050	10
668	20240117	102000	644106300	18950	19000	19000	18950	194
669	20240117	101900	640424250	18960	18960	18960	18960	28
670	20240117	101800	639893370	18960	18990	18990	18960	871
671	20240117	101700	623377160	18960	18980	18980	18960	522
672	20240117	101600	613475870	19060	18990	19060	18980	79
673	20240117	101500	611975640	18980	19000	19000	18980	218
674	20240117	101400	607834370	19000	19000	19000	19000	0
675	20240117	101300	607834370	19000	19060	19060	19000	3102
676	20240117	101200	548873080	19060	19080	19080	19060	140
677	20240117	101100	546204550	19080	19070	19100	19060	103
678	20240117	101000	544241220	19070	19070	19070	19070	100
679	20240117	100900	542334220	19070	19080	19080	19070	429
680	20240117	100800	534151580	19160	19160	19160	19160	33
681	20240117	100700	533519300	19160	19160	19160	19160	2
682	20240117	100600	533480980	19080	19080	19080	19080	0
683	20240117	100500	533480980	19080	19120	19120	19080	328
684	20240117	100400	527216920	19240	19160	19240	19160	289
685	20240117	100300	521666240	19150	19190	19190	19150	511
686	20240117	100200	511865570	19190	19200	19200	19190	168
687	20240117	100100	508640340	19200	19230	19230	19200	70
688	20240117	100000	507294840	19230	19230	19230	19230	100
689	20240117	095900	505371840	19230	19230	19230	19230	100
690	20240117	095800	503448840	19230	19230	19230	19230	146
691	20240117	095700	500641260	19230	19230	19230	19230	58
692	20240117	095600	499525920	19230	19230	19230	19230	1
693	20240117	095500	499506690	19190	19200	19200	19190	451
694	20240117	095400	490849800	19190	19190	19190	19190	372
695	20240117	095300	483711120	19200	19200	19200	19160	345
696	20240117	095200	477094760	19200	19210	19210	19200	451
697	20240117	095100	468431920	19230	19230	19230	19230	2
698	20240117	095000	468393460	19230	19230	19230	19230	101
699	20240117	094900	466451230	19230	19230	19230	19230	18
700	20240117	094800	466105090	19210	19230	19230	19200	350
701	20240117	094700	459384520	19230	19230	19230	19230	0
702	20240117	094600	459384520	19230	19240	19240	19230	583
703	20240117	094500	448168130	19250	19250	19250	19250	42
704	20240117	094400	447359630	19270	19240	19270	19240	334
705	20240117	094300	440924340	19250	19240	19250	19240	8
706	20240117	094200	440770400	19240	19220	19240	19220	107
707	20240117	094100	438712810	19220	19170	19220	19160	164
708	20240117	094000	435569820	19160	19160	19160	19160	1
709	20240117	093900	435550660	19230	19170	19230	19160	206
710	20240117	093800	431603250	19160	19080	19170	19060	578
711	20240117	093700	420555870	19160	19100	19170	19060	530
712	20240117	093600	410438290	19170	19160	19170	19100	906
713	20240117	093500	393114440	19160	19170	19170	19160	40
714	20240117	093400	392347900	19170	19200	19200	19170	1301
715	20240117	093300	367392630	19210	19270	19270	19210	493
716	20240117	093200	357909920	19260	19270	19270	19260	803
717	20240117	093100	342443900	19270	19270	19270	19270	5
718	20240117	093000	342347550	19390	19300	19390	19300	106
719	20240117	092900	340301210	19430	19310	19430	19260	981
720	20240117	092800	321364140	19310	19310	19310	19310	0
721	20240117	092700	321364140	19310	19330	19330	19310	316
722	20240117	092600	315260190	19330	19360	19360	19330	332
723	20240117	092500	308842060	19360	19360	19360	19360	5
724	20240117	092400	308745260	19360	19330	19360	19330	310
725	20240117	092300	302752930	19330	19350	19350	19330	146
726	20240117	092200	299930000	19360	19370	19370	19360	136
727	20240117	092100	297296910	19380	19400	19450	19370	572
728	20240117	092000	286203670	19410	19450	19450	19410	1624
729	20240117	091900	254658260	19460	19460	19460	19460	1
730	20240117	091800	254638800	19460	19450	19490	19450	210
731	20240117	091700	250552900	19440	19440	19440	19440	20
732	20240117	091600	250164100	19430	19430	19430	19430	0
733	20240117	091500	250164100	19430	19480	19490	19430	276
734	20240117	091400	244784960	19480	19480	19480	19430	199
735	20240117	091300	240917550	19480	19440	19480	19430	221
736	20240117	091200	236621590	19440	19430	19440	19410	282
737	20240117	091100	231143180	19440	19530	19590	19440	2690
738	20240117	091000	178707800	19600	19600	19600	19600	5
739	20240117	090900	178609800	19610	19530	19610	19520	1250
740	20240117	090800	154195970	19530	19550	19550	19530	752
741	20240117	090700	139505660	19550	19550	19550	19550	95
742	20240117	090600	137648410	19570	19590	19590	19540	3322
743	20240117	090500	72640020	19590	19670	19670	19590	43
744	20240117	090400	71796650	19670	19650	19670	19590	1416
745	20240117	090300	44043560	19600	19690	19690	19600	1548
746	20240117	090200	13642890	19700	19780	19780	19700	321
747	20240117	090100	7314090	19780	19780	19780	19780	22
748	20240117	090000	6878930	19780	19710	19780	19710	349