KissMeData/462520/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	214300	232407070	19000	19000	19000	19000	68
3	20240118	214200	232407070	19000	19000	19000	19000	0
4	20240118	214100	232407070	19000	19000	19000	19000	0
5	20240118	214000	232407070	19000	19000	19000	19000	0
6	20240118	213900	232407070	19000	19000	19000	19000	0
7	20240118	213800	232407070	19000	19000	19000	19000	0
8	20240118	213700	232407070	19000	19000	19000	19000	0
9	20240118	213600	232407070	19000	19000	19000	19000	0
10	20240118	213500	232407070	19000	19000	19000	19000	0
11	20240118	213400	232407070	19000	19000	19000	19000	0
12	20240118	213300	232407070	19000	19000	19000	19000	0
13	20240118	213200	232407070	19000	19000	19000	19000	0
14	20240118	213100	232407070	19000	19000	19000	19000	0
15	20240118	213000	232407070	19000	19000	19000	19000	0
16	20240118	212900	232407070	19000	19000	19000	19000	0
17	20240118	212800	232407070	19000	19000	19000	19000	0
18	20240118	212700	232407070	19000	19000	19000	19000	0
19	20240118	212600	232407070	19000	19000	19000	19000	0
20	20240118	212500	232407070	19000	19000	19000	19000	0
21	20240118	212400	232407070	19000	19000	19000	19000	0
22	20240118	212300	232407070	19000	19000	19000	19000	0
23	20240118	212200	232407070	19000	19000	19000	19000	0
24	20240118	212100	232407070	19000	19000	19000	19000	0
25	20240118	212000	232407070	19000	19000	19000	19000	0
26	20240118	211900	232407070	19000	19000	19000	19000	0
27	20240118	211800	232407070	19000	19000	19000	19000	0
28	20240118	211700	232407070	19000	19000	19000	19000	0
29	20240118	211600	232407070	19000	19000	19000	19000	0
30	20240118	211500	232407070	19000	19000	19000	19000	0
31	20240118	211400	232407070	19000	19000	19000	19000	0
32	20240118	211300	232407070	19000	19000	19000	19000	68
33	20240118	211200	232407070	19000	19000	19000	19000	0
34	20240118	211100	232407070	19000	19000	19000	19000	0
35	20240118	211000	232407070	19000	19000	19000	19000	0
36	20240118	210900	232407070	19000	19000	19000	19000	0
37	20240118	210800	232407070	19000	19000	19000	19000	0
38	20240118	210700	232407070	19000	19000	19000	19000	0
39	20240118	210600	232407070	19000	19000	19000	19000	0
40	20240118	210500	232407070	19000	19000	19000	19000	0
41	20240118	210400	232407070	19000	19000	19000	19000	0
42	20240118	210300	232407070	19000	19000	19000	19000	0
43	20240118	210200	232407070	19000	19000	19000	19000	0
44	20240118	210100	232407070	19000	19000	19000	19000	0
45	20240118	210000	232407070	19000	19000	19000	19000	0
46	20240118	205900	232407070	19000	19000	19000	19000	0
47	20240118	205800	232407070	19000	19000	19000	19000	0
48	20240118	205700	232407070	19000	19000	19000	19000	0
49	20240118	205600	232407070	19000	19000	19000	19000	0
50	20240118	205500	232407070	19000	19000	19000	19000	0
51	20240118	205400	232407070	19000	19000	19000	19000	0
52	20240118	205300	232407070	19000	19000	19000	19000	0
53	20240118	205200	232407070	19000	19000	19000	19000	0
54	20240118	205100	232407070	19000	19000	19000	19000	0
55	20240118	205000	232407070	19000	19000	19000	19000	0
56	20240118	204900	232407070	19000	19000	19000	19000	0
57	20240118	204800	232407070	19000	19000	19000	19000	0
58	20240118	204700	232407070	19000	19000	19000	19000	0
59	20240118	204600	232407070	19000	19000	19000	19000	0
60	20240118	204500	232407070	19000	19000	19000	19000	0
61	20240118	204400	232407070	19000	19000	19000	19000	0
62	20240118	204300	232407070	19000	19000	19000	19000	68
63	20240118	204200	232407070	19000	19000	19000	19000	0
64	20240118	204100	232407070	19000	19000	19000	19000	0
65	20240118	204000	232407070	19000	19000	19000	19000	0
66	20240118	203900	232407070	19000	19000	19000	19000	0
67	20240118	203800	232407070	19000	19000	19000	19000	0
68	20240118	203700	232407070	19000	19000	19000	19000	0
69	20240118	203600	232407070	19000	19000	19000	19000	0
70	20240118	203500	232407070	19000	19000	19000	19000	0
71	20240118	203400	232407070	19000	19000	19000	19000	0
72	20240118	203300	232407070	19000	19000	19000	19000	0
73	20240118	203200	232407070	19000	19000	19000	19000	0
74	20240118	203100	232407070	19000	19000	19000	19000	0
75	20240118	203000	232407070	19000	19000	19000	19000	0
76	20240118	202900	232407070	19000	19000	19000	19000	0
77	20240118	202800	232407070	19000	19000	19000	19000	0
78	20240118	202700	232407070	19000	19000	19000	19000	0
79	20240118	202600	232407070	19000	19000	19000	19000	0
80	20240118	202500	232407070	19000	19000	19000	19000	0
81	20240118	202400	232407070	19000	19000	19000	19000	0
82	20240118	202300	232407070	19000	19000	19000	19000	0
83	20240118	202200	232407070	19000	19000	19000	19000	0
84	20240118	202100	232407070	19000	19000	19000	19000	0
85	20240118	202000	232407070	19000	19000	19000	19000	0
86	20240118	201900	232407070	19000	19000	19000	19000	0
87	20240118	201800	232407070	19000	19000	19000	19000	0
88	20240118	201700	232407070	19000	19000	19000	19000	0
89	20240118	201600	232407070	19000	19000	19000	19000	0
90	20240118	201500	232407070	19000	19000	19000	19000	0
91	20240118	201400	232407070	19000	19000	19000	19000	0
92	20240118	201300	232407070	19000	19000	19000	19000	68
93	20240118	201200	232407070	19000	19000	19000	19000	0
94	20240118	201100	232407070	19000	19000	19000	19000	0
95	20240118	201000	232407070	19000	19000	19000	19000	0
96	20240118	200900	232407070	19000	19000	19000	19000	0
97	20240118	200800	232407070	19000	19000	19000	19000	0
98	20240118	200700	232407070	19000	19000	19000	19000	0
99	20240118	200600	232407070	19000	19000	19000	19000	0
100	20240118	200500	232407070	19000	19000	19000	19000	0
101	20240118	200400	232407070	19000	19000	19000	19000	0
102	20240118	200300	232407070	19000	19000	19000	19000	0
103	20240118	200200	232407070	19000	19000	19000	19000	0
104	20240118	200100	232407070	19000	19000	19000	19000	0
105	20240118	200000	232407070	19000	19000	19000	19000	0
106	20240118	195900	232407070	19000	19000	19000	19000	0
107	20240118	195800	232407070	19000	19000	19000	19000	0
108	20240118	195700	232407070	19000	19000	19000	19000	0
109	20240118	195600	232407070	19000	19000	19000	19000	0
110	20240118	195500	232407070	19000	19000	19000	19000	0
111	20240118	195400	232407070	19000	19000	19000	19000	0
112	20240118	195300	232407070	19000	19000	19000	19000	0
113	20240118	195200	232407070	19000	19000	19000	19000	0
114	20240118	195100	232407070	19000	19000	19000	19000	0
115	20240118	195000	232407070	19000	19000	19000	19000	0
116	20240118	194900	232407070	19000	19000	19000	19000	0
117	20240118	194800	232407070	19000	19000	19000	19000	0
118	20240118	194700	232407070	19000	19000	19000	19000	0
119	20240118	194600	232407070	19000	19000	19000	19000	0
120	20240118	194500	232407070	19000	19000	19000	19000	0
121	20240118	194400	232407070	19000	19000	19000	19000	0
122	20240118	194300	232407070	19000	19000	19000	19000	68
123	20240118	194200	232407070	19000	19000	19000	19000	0
124	20240118	194100	232407070	19000	19000	19000	19000	0
125	20240118	194000	232407070	19000	19000	19000	19000	0
126	20240118	193900	232407070	19000	19000	19000	19000	0
127	20240118	193800	232407070	19000	19000	19000	19000	0
128	20240118	193700	232407070	19000	19000	19000	19000	0
129	20240118	193600	232407070	19000	19000	19000	19000	0
130	20240118	193500	232407070	19000	19000	19000	19000	0
131	20240118	193400	232407070	19000	19000	19000	19000	0
132	20240118	193300	232407070	19000	19000	19000	19000	0
133	20240118	193200	232407070	19000	19000	19000	19000	0
134	20240118	193100	232407070	19000	19000	19000	19000	0
135	20240118	193000	232407070	19000	19000	19000	19000	0
136	20240118	192900	232407070	19000	19000	19000	19000	0
137	20240118	192800	232407070	19000	19000	19000	19000	0
138	20240118	192700	232407070	19000	19000	19000	19000	0
139	20240118	192600	232407070	19000	19000	19000	19000	0
140	20240118	192500	232407070	19000	19000	19000	19000	0
141	20240118	192400	232407070	19000	19000	19000	19000	0
142	20240118	192300	232407070	19000	19000	19000	19000	0
143	20240118	192200	232407070	19000	19000	19000	19000	0
144	20240118	192100	232407070	19000	19000	19000	19000	0
145	20240118	192000	232407070	19000	19000	19000	19000	0
146	20240118	191900	232407070	19000	19000	19000	19000	0
147	20240118	191800	232407070	19000	19000	19000	19000	0
148	20240118	191700	232407070	19000	19000	19000	19000	0
149	20240118	191600	232407070	19000	19000	19000	19000	0
150	20240118	191500	232407070	19000	19000	19000	19000	0
151	20240118	191400	232407070	19000	19000	19000	19000	0
152	20240118	191300	232407070	19000	19000	19000	19000	68
153	20240118	191200	232407070	19000	19000	19000	19000	0
154	20240118	191100	232407070	19000	19000	19000	19000	0
155	20240118	191000	232407070	19000	19000	19000	19000	0
156	20240118	190900	232407070	19000	19000	19000	19000	0
157	20240118	190800	232407070	19000	19000	19000	19000	0
158	20240118	190700	232407070	19000	19000	19000	19000	0
159	20240118	190600	232407070	19000	19000	19000	19000	0
160	20240118	190500	232407070	19000	19000	19000	19000	0
161	20240118	190400	232407070	19000	19000	19000	19000	0
162	20240118	190300	232407070	19000	19000	19000	19000	0
163	20240118	190200	232407070	19000	19000	19000	19000	0
164	20240118	190100	232407070	19000	19000	19000	19000	0
165	20240118	190000	232407070	19000	19000	19000	19000	0
166	20240118	185900	232407070	19000	19000	19000	19000	0
167	20240118	185800	232407070	19000	19000	19000	19000	0
168	20240118	185700	232407070	19000	19000	19000	19000	0
169	20240118	185600	232407070	19000	19000	19000	19000	0
170	20240118	185500	232407070	19000	19000	19000	19000	0
171	20240118	185400	232407070	19000	19000	19000	19000	0
172	20240118	185300	232407070	19000	19000	19000	19000	0
173	20240118	185200	232407070	19000	19000	19000	19000	0
174	20240118	185100	232407070	19000	19000	19000	19000	0
175	20240118	185000	232407070	19000	19000	19000	19000	0
176	20240118	184900	232407070	19000	19000	19000	19000	0
177	20240118	184800	232407070	19000	19000	19000	19000	0
178	20240118	184700	232407070	19000	19000	19000	19000	0
179	20240118	184600	232407070	19000	19000	19000	19000	0
180	20240118	184500	232407070	19000	19000	19000	19000	0
181	20240118	184400	232407070	19000	19000	19000	19000	0
182	20240118	184300	232407070	19000	19000	19000	19000	68
183	20240118	184200	232407070	19000	19000	19000	19000	0
184	20240118	184100	232407070	19000	19000	19000	19000	0
185	20240118	184000	232407070	19000	19000	19000	19000	0
186	20240118	183900	232407070	19000	19000	19000	19000	0
187	20240118	183800	232407070	19000	19000	19000	19000	0
188	20240118	183700	232407070	19000	19000	19000	19000	0
189	20240118	183600	232407070	19000	19000	19000	19000	0
190	20240118	183500	232407070	19000	19000	19000	19000	0
191	20240118	183400	232407070	19000	19000	19000	19000	0
192	20240118	183300	232407070	19000	19000	19000	19000	0
193	20240118	183200	232407070	19000	19000	19000	19000	0
194	20240118	183100	232407070	19000	19000	19000	19000	0
195	20240118	183000	232407070	19000	19000	19000	19000	0
196	20240118	182900	232407070	19000	19000	19000	19000	0
197	20240118	182800	232407070	19000	19000	19000	19000	0
198	20240118	182700	232407070	19000	19000	19000	19000	0
199	20240118	182600	232407070	19000	19000	19000	19000	0
200	20240118	182500	232407070	19000	19000	19000	19000	0
201	20240118	182400	232407070	19000	19000	19000	19000	0
202	20240118	182300	232407070	19000	19000	19000	19000	0
203	20240118	182200	232407070	19000	19000	19000	19000	0
204	20240118	182100	232407070	19000	19000	19000	19000	0
205	20240118	182000	232407070	19000	19000	19000	19000	0
206	20240118	181900	232407070	19000	19000	19000	19000	0
207	20240118	181800	232407070	19000	19000	19000	19000	0
208	20240118	181700	232407070	19000	19000	19000	19000	0
209	20240118	181600	232407070	19000	19000	19000	19000	0
210	20240118	181500	232407070	19000	19000	19000	19000	0
211	20240118	181400	232407070	19000	19000	19000	19000	0
212	20240118	181300	232407070	19000	19000	19000	19000	68
213	20240118	181200	232407070	19000	19000	19000	19000	0
214	20240118	181100	232407070	19000	19000	19000	19000	0
215	20240118	181000	232407070	19000	19000	19000	19000	0
216	20240118	180900	232407070	19000	19000	19000	19000	0
217	20240118	180800	232407070	19000	19000	19000	19000	0
218	20240118	180700	232407070	19000	19000	19000	19000	0
219	20240118	180600	232407070	19000	19000	19000	19000	0
220	20240118	180500	232407070	19000	19000	19000	19000	0
221	20240118	180400	232407070	19000	19000	19000	19000	0
222	20240118	180300	232407070	19000	19000	19000	19000	0
223	20240118	180200	232407070	19000	19000	19000	19000	0
224	20240118	180100	232407070	19000	19000	19000	19000	0
225	20240118	180000	232407070	19000	19000	19000	19000	0
226	20240118	175900	232407070	19000	19000	19000	19000	0
227	20240118	175800	232407070	19000	19000	19000	19000	0
228	20240118	175700	232407070	19000	19000	19000	19000	0
229	20240118	175600	232407070	19000	19000	19000	19000	0
230	20240118	175500	232407070	19000	19000	19000	19000	0
231	20240118	175400	232407070	19000	19000	19000	19000	0
232	20240118	175300	232407070	19000	19000	19000	19000	0
233	20240118	175200	232407070	19000	19000	19000	19000	0
234	20240118	175100	232407070	19000	19000	19000	19000	0
235	20240118	175000	232407070	19000	19000	19000	19000	0
236	20240118	174900	232407070	19000	19000	19000	19000	0
237	20240118	174800	232407070	19000	19000	19000	19000	0
238	20240118	174700	232407070	19000	19000	19000	19000	0
239	20240118	174600	232407070	19000	19000	19000	19000	0
240	20240118	174500	232407070	19000	19000	19000	19000	0
241	20240118	174400	232407070	19000	19000	19000	19000	0
242	20240118	174300	232407070	19000	19000	19000	19000	68
243	20240118	174200	232407070	19000	19000	19000	19000	0
244	20240118	174100	232407070	19000	19000	19000	19000	0
245	20240118	174000	232407070	19000	19000	19000	19000	0
246	20240118	173900	232407070	19000	19000	19000	19000	0
247	20240118	173800	232407070	19000	19000	19000	19000	0
248	20240118	173700	232407070	19000	19000	19000	19000	0
249	20240118	173600	232407070	19000	19000	19000	19000	0
250	20240118	173500	232407070	19000	19000	19000	19000	0
251	20240118	173400	232407070	19000	19000	19000	19000	0
252	20240118	173300	232407070	19000	19000	19000	19000	0
253	20240118	173200	232407070	19000	19000	19000	19000	0
254	20240118	173100	232407070	19000	19000	19000	19000	0
255	20240118	173000	232407070	19000	19000	19000	19000	0
256	20240118	172900	232407070	19000	19000	19000	19000	0
257	20240118	172800	232407070	19000	19000	19000	19000	0
258	20240118	172700	232407070	19000	19000	19000	19000	0
259	20240118	172600	232407070	19000	19000	19000	19000	0
260	20240118	172500	232407070	19000	19000	19000	19000	0
261	20240118	172400	232407070	19000	19000	19000	19000	0
262	20240118	172300	232407070	19000	19000	19000	19000	0
263	20240118	172200	232407070	19000	19000	19000	19000	0
264	20240118	172100	232407070	19000	19000	19000	19000	0
265	20240118	172000	232407070	19000	19000	19000	19000	0
266	20240118	171900	232407070	19000	19000	19000	19000	0
267	20240118	171800	232407070	19000	19000	19000	19000	0
268	20240118	171700	232407070	19000	19000	19000	19000	0
269	20240118	171600	232407070	19000	19000	19000	19000	0
270	20240118	171500	232407070	19000	19000	19000	19000	0
271	20240118	171400	232407070	19000	19000	19000	19000	0
272	20240118	171300	232407070	19000	19000	19000	19000	68
273	20240118	171200	232407070	19000	19000	19000	19000	0
274	20240118	171100	232407070	19000	19000	19000	19000	0
275	20240118	171000	232407070	19000	19000	19000	19000	0
276	20240118	170900	232407070	19000	19000	19000	19000	0
277	20240118	170800	232407070	19000	19000	19000	19000	0
278	20240118	170700	232407070	19000	19000	19000	19000	0
279	20240118	170600	232407070	19000	19000	19000	19000	0
280	20240118	170500	232407070	19000	19000	19000	19000	0
281	20240118	170400	232407070	19000	19000	19000	19000	0
282	20240118	170300	232407070	19000	19000	19000	19000	0
283	20240118	170200	232407070	19000	19000	19000	19000	0
284	20240118	170100	232407070	19000	19000	19000	19000	0
285	20240118	170000	232407070	19000	19000	19000	19000	0
286	20240118	165900	232407070	19000	19000	19000	19000	0
287	20240118	165800	232407070	19000	19000	19000	19000	0
288	20240118	165700	232407070	19000	19000	19000	19000	0
289	20240118	165600	232407070	19000	19000	19000	19000	0
290	20240118	165500	232407070	19000	19000	19000	19000	0
291	20240118	165400	232407070	19000	19000	19000	19000	0
292	20240118	165300	232407070	19000	19000	19000	19000	0
293	20240118	165200	232407070	19000	19000	19000	19000	0
294	20240118	165100	232407070	19000	19000	19000	19000	0
295	20240118	165000	232407070	19000	19000	19000	19000	0
296	20240118	164900	232407070	19000	19000	19000	19000	0
297	20240118	164800	232407070	19000	19000	19000	19000	0
298	20240118	164700	232407070	19000	19000	19000	19000	0
299	20240118	164600	232407070	19000	19000	19000	19000	0
300	20240118	164500	232407070	19000	19000	19000	19000	0
301	20240118	164400	232407070	19000	19000	19000	19000	0
302	20240118	164300	232407070	19000	19000	19000	19000	68
303	20240118	164200	232407070	19000	19000	19000	19000	0
304	20240118	164100	232407070	19000	19000	19000	19000	0
305	20240118	164000	232407070	19000	19000	19000	19000	0
306	20240118	163900	232407070	19000	19000	19000	19000	0
307	20240118	163800	232407070	19000	19000	19000	19000	0
308	20240118	163700	232407070	19000	19000	19000	19000	0
309	20240118	163600	232407070	19000	19000	19000	19000	0
310	20240118	163500	232407070	19000	19000	19000	19000	0
311	20240118	163400	232407070	19000	19000	19000	19000	0
312	20240118	163300	232407070	19000	19000	19000	19000	0
313	20240118	163200	232407070	19000	19000	19000	19000	0
314	20240118	163100	232407070	19000	19000	19000	19000	0
315	20240118	163000	232407070	19000	19000	19000	19000	0
316	20240118	162900	232407070	19000	19000	19000	19000	0
317	20240118	162800	232407070	19000	19000	19000	19000	0
318	20240118	162700	232407070	19000	19000	19000	19000	0
319	20240118	162600	232407070	19000	19000	19000	19000	0
320	20240118	162500	232407070	19000	19000	19000	19000	0
321	20240118	162400	232407070	19000	19000	19000	19000	0
322	20240118	162300	232407070	19000	19000	19000	19000	0
323	20240118	162200	232407070	19000	19000	19000	19000	0
324	20240118	162100	232407070	19000	19000	19000	19000	0
325	20240118	162000	232407070	19000	19000	19000	19000	0
326	20240118	161900	232407070	19000	19000	19000	19000	0
327	20240118	161800	232407070	19000	19000	19000	19000	0
328	20240118	161700	232407070	19000	19000	19000	19000	0
329	20240118	161600	232407070	19000	19000	19000	19000	0
330	20240118	161500	232407070	19000	19000	19000	19000	0
331	20240118	161400	232407070	19000	19000	19000	19000	0
332	20240118	161300	232407070	19000	19000	19000	19000	68
333	20240118	161200	232407070	19000	19000	19000	19000	0
334	20240118	161100	232407070	19000	19000	19000	19000	0
335	20240118	161000	232407070	19000	19000	19000	19000	0
336	20240118	160900	232407070	19000	19000	19000	19000	0
337	20240118	160800	232407070	19000	19000	19000	19000	0
338	20240118	160700	232407070	19000	19000	19000	19000	0
339	20240118	160600	232407070	19000	19000	19000	19000	0
340	20240118	160500	232407070	19000	19000	19000	19000	0
341	20240118	160400	232407070	19000	19000	19000	19000	0
342	20240118	160300	232407070	19000	19000	19000	19000	0
343	20240118	160200	232407070	19000	19000	19000	19000	0
344	20240118	160100	232407070	19000	19000	19000	19000	0
345	20240118	160000	232407070	19000	19000	19000	19000	0
346	20240118	155900	232407070	19000	19000	19000	19000	0
347	20240118	155800	232407070	19000	19000	19000	19000	0
348	20240118	155700	232407070	19000	19000	19000	19000	0
349	20240118	155600	232407070	19000	19000	19000	19000	0
350	20240118	155500	232407070	19000	19000	19000	19000	0
351	20240118	155400	232407070	19000	19000	19000	19000	0
352	20240118	155300	232407070	19000	19000	19000	19000	0
353	20240118	155200	232407070	19000	19000	19000	19000	0
354	20240118	155100	232407070	19000	19000	19000	19000	0
355	20240118	155000	232407070	19000	19000	19000	19000	0
356	20240118	154900	232407070	19000	19000	19000	19000	0
357	20240118	154800	232407070	19000	19000	19000	19000	0
358	20240118	154700	232407070	19000	19000	19000	19000	0
359	20240118	154600	232407070	19000	19000	19000	19000	0
360	20240118	154500	232407070	19000	19000	19000	19000	0
361	20240118	154400	232407070	19000	19000	19000	19000	0
362	20240118	154300	232407070	19000	19000	19000	19000	68
363	20240118	154200	232407070	19000	19000	19000	19000	0
364	20240118	154100	232407070	19000	19000	19000	19000	0
365	20240118	154000	232407070	19000	19000	19000	19000	0
366	20240118	153900	232407070	19000	19000	19000	19000	0
367	20240118	153800	232407070	19000	19000	19000	19000	0
368	20240118	153700	232407070	19000	19000	19000	19000	0
369	20240118	153600	232407070	19000	19000	19000	19000	0
370	20240118	153500	232407070	19000	19000	19000	19000	0
371	20240118	153400	232407070	19000	19000	19000	19000	0
372	20240118	153300	232407070	19000	19000	19000	19000	0
373	20240118	153200	232407070	19000	19000	19000	19000	0
374	20240118	153100	232407070	19000	19000	19000	19000	0
375	20240118	153000	232407070	19000	19000	19000	19000	68
376	20240118	152900	231115070	19070	19070	19070	19070	0
377	20240118	152800	231115070	19070	19070	19070	19070	0
378	20240118	152700	231115070	19070	19070	19070	19070	0
379	20240118	152600	231115070	19070	19070	19070	19070	0
380	20240118	152500	231115070	19070	19070	19070	19070	0
381	20240118	152400	231115070	19070	19070	19070	19070	0
382	20240118	152300	231115070	19070	19070	19070	19070	0
383	20240118	152200	231115070	19070	19070	19070	19070	0
384	20240118	152100	231115070	19070	19070	19070	19070	0
385	20240118	152000	231115070	19070	19070	19070	19070	0
386	20240118	151900	231115070	19070	19070	19070	19070	13
387	20240118	151800	230867160	18970	18970	18970	18970	0
388	20240118	151700	230867160	18970	18970	18970	18970	3
389	20240118	151600	230810250	18970	18970	18970	18970	1
390	20240118	151500	230791280	18960	18960	18960	18960	0
391	20240118	151400	230791280	18960	18960	18960	18960	40
392	20240118	151300	230032880	18950	18950	18950	18950	20
393	20240118	151200	229653880	18950	18950	18950	18950	0
394	20240118	151100	229653880	18950	18950	18950	18950	32
395	20240118	151000	229047480	19040	18950	19040	18950	7
396	20240118	150900	228914290	19030	19030	19030	19030	13
397	20240118	150800	228666900	19030	19030	19030	19030	16
398	20240118	150700	228362420	19030	19030	19030	19030	0
399	20240118	150600	228362420	19030	18960	19030	18960	76
400	20240118	150500	226921040	18960	18960	18960	18960	0
401	20240118	150400	226921040	18960	18960	18960	18960	1
402	20240118	150300	226902080	18950	18950	18950	18950	0
403	20240118	150200	226902080	18950	18950	18950	18950	0
404	20240118	150100	226902080	18950	18950	18950	18950	0
405	20240118	150000	226902080	18950	18950	18950	18950	0
406	20240118	145900	226902080	18950	18950	18950	18950	215
407	20240118	145800	222827830	19030	19030	19030	19030	0
408	20240118	145700	222827830	19030	19030	19030	19030	0
409	20240118	145600	222827830	19030	19030	19030	19030	2
410	20240118	145500	222789770	19040	19040	19040	19040	1
411	20240118	145400	222770730	18950	18950	18950	18950	0
412	20240118	145300	222770730	18950	18950	18950	18950	0
413	20240118	145200	222770730	18950	18950	18950	18950	0
414	20240118	145100	222770730	18950	18950	18950	18950	1
415	20240118	145000	222751780	18950	18950	18950	18950	0
416	20240118	144900	222751780	18950	18950	18950	18950	0
417	20240118	144800	222751780	18950	18950	18950	18950	18
418	20240118	144700	222410680	18930	19030	19030	18930	66
419	20240118	144600	221156410	19100	19100	19100	19100	0
420	20240118	144500	221156410	19100	19100	19100	19100	0
421	20240118	144400	221156410	19100	19100	19100	19100	0
422	20240118	144300	221156410	19100	19100	19100	19100	0
423	20240118	144200	221156410	19100	19100	19100	19100	0
424	20240118	144100	221156410	19100	19100	19100	19100	0
425	20240118	144000	221156410	19100	19100	19100	19100	0
426	20240118	143900	221156410	19100	19100	19100	19100	0
427	20240118	143800	221156410	19100	19100	19100	19100	0
428	20240118	143700	221156410	19100	19100	19100	19100	100
429	20240118	143600	219246410	19100	19100	19100	19100	0
430	20240118	143500	219246410	19100	19100	19100	19100	0
431	20240118	143400	219246410	19100	19100	19100	19100	1
432	20240118	143300	219227310	19030	19030	19030	19030	19
433	20240118	143200	218865740	19020	19020	19020	19020	100
434	20240118	143100	216963740	19020	19020	19020	19020	0
435	20240118	143000	216963740	19020	19020	19020	19020	25
436	20240118	142900	216488240	19010	19010	19010	19010	0
437	20240118	142800	216488240	19010	19010	19010	19010	0
438	20240118	142700	216488240	19010	19020	19020	19010	18
439	20240118	142600	216145980	19020	19020	19020	19020	0
440	20240118	142500	216145980	19020	19020	19020	19020	0
441	20240118	142400	216145980	19020	19020	19020	19020	0
442	20240118	142300	216145980	19020	19020	19020	19020	0
443	20240118	142200	216145980	19020	19020	19020	19020	0
444	20240118	142100	216145980	19020	19020	19020	19020	0
445	20240118	142000	216145980	19020	19020	19020	19020	0
446	20240118	141900	216145980	19020	19020	19020	19020	2
447	20240118	141800	216107940	19030	19030	19030	19030	1
448	20240118	141700	216088910	19010	19010	19010	19010	0
449	20240118	141600	216088910	19010	19010	19010	19010	0
450	20240118	141500	216088910	19010	19010	19010	19010	0
451	20240118	141400	216088910	19010	19010	19010	19010	0
452	20240118	141300	216088910	19010	19010	19010	19010	0
453	20240118	141200	216088910	19010	19010	19010	19010	0
454	20240118	141100	216088910	19010	19010	19010	19010	20
455	20240118	141000	215708710	19010	19010	19010	19010	1
456	20240118	140900	215689700	18990	18990	18990	18990	0
457	20240118	140800	215689700	18990	18990	18990	18990	47
458	20240118	140700	214797170	18970	18970	18970	18970	121
459	20240118	140600	212501800	18920	18920	18920	18920	9
460	20240118	140500	212331520	18910	18910	18910	18910	0
461	20240118	140400	212331520	18910	18910	18910	18910	0
462	20240118	140300	212331520	18910	18910	18910	18910	0
463	20240118	140200	212331520	18910	18910	18910	18910	0
464	20240118	140100	212331520	18910	18910	18910	18910	0
465	20240118	140000	212331520	18910	18910	18910	18910	0
466	20240118	135900	212331520	18910	18910	18910	18910	8
467	20240118	135800	212180240	18910	18920	18920	18910	572
468	20240118	135700	201363400	18910	18910	18910	18910	0
469	20240118	135600	201363400	18910	18910	18910	18910	0
470	20240118	135500	201363400	18910	18910	18910	18910	0
471	20240118	135400	201363400	18910	18910	18910	18910	97
472	20240118	135300	199529130	18910	18910	18910	18910	0
473	20240118	135200	199529130	18910	18910	18910	18910	0
474	20240118	135100	199529130	18910	18970	18970	18910	3
475	20240118	135000	199472280	18910	18910	18910	18910	300
476	20240118	134900	193799280	18910	18910	18910	18910	0
477	20240118	134800	193799280	18910	18910	18910	18910	0
478	20240118	134700	193799280	18910	18910	18910	18910	5
479	20240118	134600	193704730	18910	18910	18910	18910	0
480	20240118	134500	193704730	18910	18910	18910	18910	0
481	20240118	134400	193704730	18910	18910	18910	18910	0
482	20240118	134300	193704730	18910	18910	18910	18910	0
483	20240118	134200	193704730	18910	18910	18910	18910	70
484	20240118	134100	192381030	18960	18960	18960	18960	52
485	20240118	134000	191395110	18920	18920	18920	18920	222
486	20240118	133900	187194870	18930	18930	18930	18930	0
487	20240118	133800	187194870	18930	18930	18930	18930	1
488	20240118	133700	187175940	18920	18920	18920	18920	0
489	20240118	133600	187175940	18920	18920	18920	18920	0
490	20240118	133500	187175940	18920	18920	18920	18920	0
491	20240118	133400	187175940	18920	18920	18920	18920	0
492	20240118	133300	187175940	18920	18920	18920	18920	8
493	20240118	133200	187024580	18920	18920	18920	18920	0
494	20240118	133100	187024580	18920	18930	18930	18920	379
495	20240118	133000	179853290	18920	18920	18920	18920	0
496	20240118	132900	179853290	18920	18920	18920	18920	0
497	20240118	132800	179853290	18920	18920	18920	18920	0
498	20240118	132700	179853290	18920	18920	18920	18920	0
499	20240118	132600	179853290	18920	18920	18920	18920	0
500	20240118	132500	179853290	18920	18920	18920	18920	370
501	20240118	132400	172852890	18920	18930	18930	18920	60
502	20240118	132300	171717600	18940	18950	18950	18940	404
503	20240118	132200	164065650	18950	18950	18950	18950	6
504	20240118	132100	163951950	18940	18940	18940	18940	0
505	20240118	132000	163951950	18940	18940	18940	18940	0
506	20240118	131900	163951950	18940	18940	18940	18940	386
507	20240118	131800	156641110	18950	18950	18950	18950	112
508	20240118	131700	154518710	18950	18950	18950	18950	0
509	20240118	131600	154518710	18950	18950	18950	18950	0
510	20240118	131500	154518710	18950	18950	18950	18950	97
511	20240118	131400	152680560	18950	18980	18980	18950	180
512	20240118	131300	149268890	18980	18980	18980	18980	0
513	20240118	131200	149268890	18980	18980	18980	18980	0
514	20240118	131100	149268890	18980	18980	18980	18980	0
515	20240118	131000	149268890	18980	18980	18980	18980	0
516	20240118	130900	149268890	18980	19100	19100	18980	128
517	20240118	130800	146832650	19110	19110	19110	19110	0
518	20240118	130700	146832650	19110	19110	19110	19110	0
519	20240118	130600	146832650	19110	19110	19110	19110	0
520	20240118	130500	146832650	19110	19110	19110	19110	24
521	20240118	130400	146374010	19110	19110	19110	19110	0
522	20240118	130300	146374010	19110	19110	19110	19110	0
523	20240118	130200	146374010	19110	19110	19110	19110	45
524	20240118	130100	145514060	19110	19110	19110	19110	92
525	20240118	130000	143755940	19160	19160	19160	19160	0
526	20240118	125900	143755940	19160	19160	19160	19160	0
527	20240118	125800	143755940	19160	19160	19160	19160	0
528	20240118	125700	143755940	19160	19160	19160	19160	0
529	20240118	125600	143755940	19160	19160	19160	19160	0
530	20240118	125500	143755940	19160	19160	19160	19160	9
531	20240118	125400	143583500	19160	19160	19160	19160	1
532	20240118	125300	143564340	19180	19180	19180	19180	0
533	20240118	125200	143564340	19180	19170	19180	19170	106
534	20240118	125100	141531280	19180	19170	19180	19170	107
535	20240118	125000	139479970	19170	19170	19170	19170	95
536	20240118	124900	137658820	19170	19170	19170	19170	5
537	20240118	124800	137562970	19170	19170	19170	19170	0
538	20240118	124700	137562970	19170	19170	19170	19170	156
539	20240118	124600	134572450	19170	19170	19170	19170	52
540	20240118	124500	133575610	19160	19160	19160	19160	200
541	20240118	124400	129743610	19090	19090	19090	19090	0
542	20240118	124300	129743610	19090	19090	19090	19090	50
543	20240118	124200	128789110	19090	18980	19090	18980	80
544	20240118	124100	127267410	18990	18990	18990	18990	0
545	20240118	124000	127267410	18990	19000	19000	18990	59
546	20240118	123900	126146900	19000	19000	19000	19000	0
547	20240118	123800	126146900	19000	19000	19000	19000	0
548	20240118	123700	126146900	19000	19000	19000	19000	21
549	20240118	123600	125747900	18990	18990	18990	18990	0
550	20240118	123500	125747900	18990	18990	18990	18990	0
551	20240118	123400	125747900	18990	18990	18990	18990	0
552	20240118	123300	125747900	18990	18990	18990	18990	81
553	20240118	123200	124209710	19000	19000	19000	19000	90
554	20240118	123100	122499710	19000	19020	19020	19000	365
555	20240118	123000	115563970	19010	19010	19010	19010	0
556	20240118	122900	115563970	19010	19010	19010	19010	0
557	20240118	122800	115563970	19010	19010	19010	19010	0
558	20240118	122700	115563970	19010	19010	19010	19010	0
559	20240118	122600	115563970	19010	19030	19030	19010	125
560	20240118	122500	113186710	19030	19030	19030	19030	0
561	20240118	122400	113186710	19030	19030	19030	19030	143
562	20240118	122300	110465420	19040	19040	19040	19040	51
563	20240118	122200	109494380	19040	19040	19040	19040	160
564	20240118	122100	106447980	19040	19040	19040	19040	0
565	20240118	122000	106447980	19040	19050	19050	19040	63
566	20240118	121900	105248090	19100	19100	19100	19100	0
567	20240118	121800	105248090	19100	19110	19110	19100	43
568	20240118	121700	104426680	19120	19120	19120	19120	0
569	20240118	121600	104426680	19120	19120	19120	19120	13
570	20240118	121500	104178120	19160	19160	19160	19160	1
571	20240118	121400	104158960	19120	19120	19120	19120	0
572	20240118	121300	104158960	19120	19120	19120	19120	0
573	20240118	121200	104158960	19120	19120	19120	19120	0
574	20240118	121100	104158960	19120	19120	19120	19120	0
575	20240118	121000	104158960	19120	19130	19130	19120	122
576	20240118	120900	101826300	19120	19120	19120	19120	0
577	20240118	120800	101826300	19120	19120	19120	19120	0
578	20240118	120700	101826300	19120	19120	19120	19120	0
579	20240118	120600	101826300	19120	19120	19120	19120	0
580	20240118	120500	101826300	19120	19120	19120	19120	0
581	20240118	120400	101826300	19120	19120	19120	19120	0
582	20240118	120300	101826300	19120	19120	19120	19120	0
583	20240118	120200	101826300	19120	19120	19120	19120	0
584	20240118	120100	101826300	19120	19120	19120	19120	0
585	20240118	120000	101826300	19120	19120	19120	19120	0
586	20240118	115900	101826300	19120	19120	19120	19120	0
587	20240118	115800	101826300	19120	19120	19120	19120	0
588	20240118	115700	101826300	19120	19120	19120	19120	0
589	20240118	115600	101826300	19120	19130	19130	19120	68
590	20240118	115500	100526060	19200	19200	19200	19200	9
591	20240118	115400	100353260	19200	19200	19200	19200	60
592	20240118	115300	99201260	19200	19200	19200	19200	5
593	20240118	115200	99105260	19120	19120	19120	19120	7
594	20240118	115100	98971420	19200	19200	19200	19200	10
595	20240118	115000	98779420	19170	19200	19200	19170	56
596	20240118	114900	97705300	19170	19190	19190	19170	14
597	20240118	114800	97436800	19200	19200	19200	19200	0
598	20240118	114700	97436800	19200	19200	19200	19200	11
599	20240118	114600	97225600	19300	19300	19300	19300	0
600	20240118	114500	97225600	19300	19300	19300	19300	0
601	20240118	114400	97225600	19300	19300	19300	19300	1
602	20240118	114300	97206300	19310	19310	19310	19310	0
603	20240118	114200	97206300	19310	19310	19310	19310	0
604	20240118	114100	97206300	19310	19310	19310	19310	0
605	20240118	114000	97206300	19310	19310	19310	19310	0
606	20240118	113900	97206300	19310	19310	19310	19310	0
607	20240118	113800	97206300	19310	19310	19310	19310	0
608	20240118	113700	97206300	19310	19310	19310	19310	0
609	20240118	113600	97206300	19310	19310	19310	19310	0
610	20240118	113500	97206300	19310	19310	19310	19310	0
611	20240118	113400	97206300	19310	19310	19310	19310	0
612	20240118	113300	97206300	19310	19310	19310	19310	0
613	20240118	113200	97206300	19310	19310	19310	19310	0
614	20240118	113100	97206300	19310	19310	19310	19310	0
615	20240118	113000	97206300	19310	19310	19310	19310	5
616	20240118	112900	97109750	19320	19320	19320	19320	40
617	20240118	112800	96336950	19320	19320	19320	19320	0
618	20240118	112700	96336950	19320	19320	19320	19320	0
619	20240118	112600	96336950	19320	19320	19320	19320	0
620	20240118	112500	96336950	19320	19320	19320	19320	0
621	20240118	112400	96336950	19320	19320	19320	19320	1
622	20240118	112300	96317630	19320	19290	19320	19290	280
623	20240118	112200	90915800	19290	19290	19290	19290	10
624	20240118	112100	90722900	19320	19300	19320	19300	24
625	20240118	112000	90259620	19300	19300	19300	19300	0
626	20240118	111900	90259620	19300	19300	19300	19300	0
627	20240118	111800	90259620	19300	19300	19300	19300	0
628	20240118	111700	90259620	19300	19300	19300	19300	0
629	20240118	111600	90259620	19300	19300	19300	19300	0
630	20240118	111500	90259620	19300	19300	19300	19300	190
631	20240118	111400	86592620	19300	19300	19300	19300	10
632	20240118	111300	86399620	19310	19310	19310	19310	0
633	20240118	111200	86399620	19310	19310	19310	19310	0
634	20240118	111100	86399620	19310	19320	19320	19310	12
635	20240118	111000	86167880	19350	19350	19350	19350	0
636	20240118	110900	86167880	19350	19340	19350	19340	15
637	20240118	110800	85877720	19350	19350	19350	19350	0
638	20240118	110700	85877720	19350	19350	19350	19350	0
639	20240118	110600	85877720	19350	19350	19350	19350	21
640	20240118	110500	85471370	19350	19350	19350	19350	24
641	20240118	110400	85006970	19350	19350	19350	19350	3
642	20240118	110300	84948920	19350	19350	19350	19350	50
643	20240118	110200	83981420	19350	19350	19350	19350	43
644	20240118	110100	83149370	19350	19350	19350	19350	4
645	20240118	110000	83071970	19350	19350	19350	19350	43
646	20240118	105900	82239920	19350	19350	19350	19350	30
647	20240118	105800	81659420	19350	19350	19350	19350	20
648	20240118	105700	81272420	19350	19350	19350	19350	0
649	20240118	105600	81272420	19350	19350	19350	19350	0
650	20240118	105500	81272420	19350	19350	19350	19350	4
651	20240118	105400	81195020	19310	19310	19310	19310	42
652	20240118	105300	80384000	19360	19360	19360	19360	0
653	20240118	105200	80384000	19360	19360	19360	19360	3
654	20240118	105100	80325920	19360	19360	19360	19360	0
655	20240118	105000	80325920	19360	19360	19360	19360	0
656	20240118	104900	80325920	19360	19360	19360	19360	0
657	20240118	104800	80325920	19360	19360	19360	19360	0
658	20240118	104700	80325920	19360	19360	19360	19360	1
659	20240118	104600	80306560	19360	19360	19360	19360	0
660	20240118	104500	80306560	19360	19360	19360	19360	0
661	20240118	104400	80306560	19360	19360	19360	19360	1
662	20240118	104300	80287200	19360	19360	19360	19360	5
663	20240118	104200	80190400	19370	19370	19370	19370	0
664	20240118	104100	80190400	19370	19370	19370	19370	1
665	20240118	104000	80171030	19300	19300	19300	19300	20
666	20240118	103900	79785030	19300	19300	19300	19300	35
667	20240118	103800	79109530	19350	19350	19350	19350	0
668	20240118	103700	79109530	19350	19350	19350	19350	0
669	20240118	103600	79109530	19350	19350	19350	19350	0
670	20240118	103500	79109530	19350	19350	19350	19350	10
671	20240118	103400	78916030	19380	19380	19380	19380	0
672	20240118	103300	78916030	19380	19380	19380	19380	2
673	20240118	103200	78877270	19380	19380	19380	19380	3
674	20240118	103100	78819130	19380	19380	19380	19380	6
675	20240118	103000	78702850	19390	19390	19390	19390	12
676	20240118	102900	78470170	19390	19390	19390	19390	8
677	20240118	102800	78315050	19320	19310	19320	19310	149
678	20240118	102700	75436440	19300	19290	19300	19290	38
679	20240118	102600	74703410	19300	19300	19300	19300	2
680	20240118	102500	74664810	19300	19110	19300	19110	38
681	20240118	102400	73933400	19100	19200	19200	19100	81
682	20240118	102300	72381840	19200	19200	19200	19200	190
683	20240118	102200	68733840	19200	19200	19200	19200	0
684	20240118	102100	68733840	19200	19200	19200	19200	5
685	20240118	102000	68637840	19210	19210	19210	19210	1
686	20240118	101900	68618630	19210	19210	19210	19210	0
687	20240118	101800	68618630	19210	19210	19210	19210	0
688	20240118	101700	68618630	19210	19210	19210	19210	0
689	20240118	101600	68618630	19210	19230	19230	19210	10
690	20240118	101500	68426490	19320	19320	19320	19320	0
691	20240118	101400	68426490	19320	19320	19320	19320	0
692	20240118	101300	68426490	19320	19320	19320	19320	2
693	20240118	101200	68387850	19230	19230	19230	19230	0
694	20240118	101100	68387850	19230	19230	19230	19230	0
695	20240118	101000	68387850	19230	19210	19230	19210	55
696	20240118	100900	67331050	19210	19250	19250	19210	62
697	20240118	100800	66138390	19320	19390	19390	19320	220
698	20240118	100700	61886380	19390	19390	19390	19390	0
699	20240118	100600	61886380	19390	19390	19390	19390	0
700	20240118	100500	61886380	19390	19400	19400	19390	11
701	20240118	100400	61672990	19390	19450	19450	19390	97
702	20240118	100300	59786520	19450	19440	19450	19440	125
703	20240118	100200	57355370	19440	19440	19440	19440	62
704	20240118	100100	56150090	19380	19350	19380	19350	65
705	20240118	100000	54891140	19330	19320	19330	19320	26
706	20240118	095900	54388750	19320	19320	19320	19320	0
707	20240118	095800	54388750	19320	19320	19320	19320	0
708	20240118	095700	54388750	19320	19320	19320	19320	4
709	20240118	095600	54311470	19320	19320	19320	19320	51
710	20240118	095500	53326150	19320	19250	19320	19250	252
711	20240118	095400	48464200	19250	19250	19250	19250	9
712	20240118	095300	48290950	19250	19250	19250	19250	1
713	20240118	095200	48271700	19250	19240	19250	19240	38
714	20240118	095100	47540270	19240	19230	19240	19230	22
715	20240118	095000	47117160	19220	19140	19230	19140	608
716	20240118	094900	35462030	19030	19030	19030	19030	5
717	20240118	094800	35366880	19030	19030	19030	19030	1
718	20240118	094700	35347850	19150	19150	19150	19150	0
719	20240118	094600	35347850	19150	19150	19150	19150	0
720	20240118	094500	35347850	19150	19140	19150	19140	36
721	20240118	094400	34658800	19140	19140	19140	19140	30
722	20240118	094300	34084600	19140	19140	19140	19140	11
723	20240118	094200	33874060	19140	19140	19140	19140	0
724	20240118	094100	33874060	19140	19140	19140	19140	0
725	20240118	094000	33874060	19140	19140	19140	19140	257
726	20240118	093900	28955080	19140	19140	19140	19140	244
727	20240118	093800	24284920	19140	19140	19140	19140	1
728	20240118	093700	24265780	19150	19150	19150	19150	1
729	20240118	093600	24246630	18960	18960	18960	18960	0
730	20240118	093500	24246630	18960	18960	18960	18960	0
731	20240118	093400	24246630	18960	19120	19120	18960	100
732	20240118	093300	22338100	19140	19140	19140	19140	84
733	20240118	093200	20730340	19140	19140	19140	19140	7
734	20240118	093100	20596360	19140	19140	19140	19140	4
735	20240118	093000	20519800	19140	19140	19140	19140	1
736	20240118	092900	20500660	19140	19140	19140	19140	1
737	20240118	092800	20481520	19150	19150	19150	19150	1
738	20240118	092700	20462370	19100	19100	19100	19100	21
739	20240118	092600	20061270	19100	19120	19120	19100	41
740	20240118	092500	19278130	19170	19170	19170	19170	1
741	20240118	092400	19258960	19170	19170	19170	19170	0
742	20240118	092300	19258960	19170	19160	19170	19160	12
743	20240118	092200	19028960	19170	19170	19170	19170	0
744	20240118	092100	19028960	19170	19170	19170	19170	1
745	20240118	092000	19009790	19180	19180	19180	19180	18
746	20240118	091900	18664550	19190	19180	19190	19180	25
747	20240118	091800	18185040	19180	19180	19180	19180	22
748	20240118	091700	17763080	19200	19200	19200	19200	0
749	20240118	091600	17763080	19200	19200	19200	19200	3
750	20240118	091500	17705480	19200	19200	19200	19200	5
751	20240118	091400	17609480	19220	19220	19220	19220	0
752	20240118	091300	17609480	19220	19220	19220	19220	6
753	20240118	091200	17494160	18950	18950	18950	18950	0
754	20240118	091100	17494160	18950	18950	18950	18950	3
755	20240118	091000	17437310	18940	18940	18940	18940	23
756	20240118	090900	17001690	18950	18950	18950	18950	0
757	20240118	090800	17001690	18950	18950	18950	18950	76
758	20240118	090700	15561490	18950	18950	18950	18950	26
759	20240118	090600	15068790	18950	18960	19040	18950	49
760	20240118	090500	14139240	18960	18960	18960	18960	101
761	20240118	090400	12224280	19040	19040	19040	19040	1
762	20240118	090300	12205240	19000	19010	19010	19000	268
763	20240118	090200	7113200	19000	19280	19280	19000	158
764	20240118	090100	4091600	19300	19300	19300	19300	0
765	20240118	090000	4091600	19300	19300	19300	19300	212