KissMeData/382840/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	212600	1387886220	18790	18790	18790	18790	1923
3	20240116	212500	1387886220	18790	18790	18790	18790	0
4	20240116	212400	1387886220	18790	18790	18790	18790	0
5	20240116	212300	1387886220	18790	18790	18790	18790	0
6	20240116	212200	1387886220	18790	18790	18790	18790	0
7	20240116	212100	1387886220	18790	18790	18790	18790	0
8	20240116	212000	1387886220	18790	18790	18790	18790	0
9	20240116	211900	1387886220	18790	18790	18790	18790	0
10	20240116	211800	1387886220	18790	18790	18790	18790	0
11	20240116	211700	1387886220	18790	18790	18790	18790	0
12	20240116	211600	1387886220	18790	18790	18790	18790	0
13	20240116	211500	1387886220	18790	18790	18790	18790	0
14	20240116	211400	1387886220	18790	18790	18790	18790	0
15	20240116	211300	1387886220	18790	18790	18790	18790	0
16	20240116	211200	1387886220	18790	18790	18790	18790	0
17	20240116	211100	1387886220	18790	18790	18790	18790	0
18	20240116	211000	1387886220	18790	18790	18790	18790	0
19	20240116	210900	1387886220	18790	18790	18790	18790	0
20	20240116	210800	1387886220	18790	18790	18790	18790	0
21	20240116	210700	1387886220	18790	18790	18790	18790	0
22	20240116	210600	1387886220	18790	18790	18790	18790	0
23	20240116	210500	1387886220	18790	18790	18790	18790	0
24	20240116	210400	1387886220	18790	18790	18790	18790	0
25	20240116	210300	1387886220	18790	18790	18790	18790	0
26	20240116	210200	1387886220	18790	18790	18790	18790	0
27	20240116	210100	1387886220	18790	18790	18790	18790	0
28	20240116	210000	1387886220	18790	18790	18790	18790	0
29	20240116	205900	1387886220	18790	18790	18790	18790	0
30	20240116	205800	1387886220	18790	18790	18790	18790	0
31	20240116	205700	1387886220	18790	18790	18790	18790	0
32	20240116	205600	1387886220	18790	18790	18790	18790	1923
33	20240116	205500	1387886220	18790	18790	18790	18790	0
34	20240116	205400	1387886220	18790	18790	18790	18790	0
35	20240116	205300	1387886220	18790	18790	18790	18790	0
36	20240116	205200	1387886220	18790	18790	18790	18790	0
37	20240116	205100	1387886220	18790	18790	18790	18790	0
38	20240116	205000	1387886220	18790	18790	18790	18790	0
39	20240116	204900	1387886220	18790	18790	18790	18790	0
40	20240116	204800	1387886220	18790	18790	18790	18790	0
41	20240116	204700	1387886220	18790	18790	18790	18790	0
42	20240116	204600	1387886220	18790	18790	18790	18790	0
43	20240116	204500	1387886220	18790	18790	18790	18790	0
44	20240116	204400	1387886220	18790	18790	18790	18790	0
45	20240116	204300	1387886220	18790	18790	18790	18790	0
46	20240116	204200	1387886220	18790	18790	18790	18790	0
47	20240116	204100	1387886220	18790	18790	18790	18790	0
48	20240116	204000	1387886220	18790	18790	18790	18790	0
49	20240116	203900	1387886220	18790	18790	18790	18790	0
50	20240116	203800	1387886220	18790	18790	18790	18790	0
51	20240116	203700	1387886220	18790	18790	18790	18790	0
52	20240116	203600	1387886220	18790	18790	18790	18790	0
53	20240116	203500	1387886220	18790	18790	18790	18790	0
54	20240116	203400	1387886220	18790	18790	18790	18790	0
55	20240116	203300	1387886220	18790	18790	18790	18790	0
56	20240116	203200	1387886220	18790	18790	18790	18790	0
57	20240116	203100	1387886220	18790	18790	18790	18790	0
58	20240116	203000	1387886220	18790	18790	18790	18790	0
59	20240116	202900	1387886220	18790	18790	18790	18790	0
60	20240116	202800	1387886220	18790	18790	18790	18790	0
61	20240116	202700	1387886220	18790	18790	18790	18790	0
62	20240116	202600	1387886220	18790	18790	18790	18790	1923
63	20240116	202500	1387886220	18790	18790	18790	18790	0
64	20240116	202400	1387886220	18790	18790	18790	18790	0
65	20240116	202300	1387886220	18790	18790	18790	18790	0
66	20240116	202200	1387886220	18790	18790	18790	18790	0
67	20240116	202100	1387886220	18790	18790	18790	18790	0
68	20240116	202000	1387886220	18790	18790	18790	18790	0
69	20240116	201900	1387886220	18790	18790	18790	18790	0
70	20240116	201800	1387886220	18790	18790	18790	18790	0
71	20240116	201700	1387886220	18790	18790	18790	18790	0
72	20240116	201600	1387886220	18790	18790	18790	18790	0
73	20240116	201500	1387886220	18790	18790	18790	18790	0
74	20240116	201400	1387886220	18790	18790	18790	18790	0
75	20240116	201300	1387886220	18790	18790	18790	18790	0
76	20240116	201200	1387886220	18790	18790	18790	18790	0
77	20240116	201100	1387886220	18790	18790	18790	18790	0
78	20240116	201000	1387886220	18790	18790	18790	18790	0
79	20240116	200900	1387886220	18790	18790	18790	18790	0
80	20240116	200800	1387886220	18790	18790	18790	18790	0
81	20240116	200700	1387886220	18790	18790	18790	18790	0
82	20240116	200600	1387886220	18790	18790	18790	18790	0
83	20240116	200500	1387886220	18790	18790	18790	18790	0
84	20240116	200400	1387886220	18790	18790	18790	18790	0
85	20240116	200300	1387886220	18790	18790	18790	18790	0
86	20240116	200200	1387886220	18790	18790	18790	18790	0
87	20240116	200100	1387886220	18790	18790	18790	18790	0
88	20240116	200000	1387886220	18790	18790	18790	18790	0
89	20240116	195900	1387886220	18790	18790	18790	18790	0
90	20240116	195800	1387886220	18790	18790	18790	18790	0
91	20240116	195700	1387886220	18790	18790	18790	18790	0
92	20240116	195600	1387886220	18790	18790	18790	18790	1923
93	20240116	195500	1387886220	18790	18790	18790	18790	0
94	20240116	195400	1387886220	18790	18790	18790	18790	0
95	20240116	195300	1387886220	18790	18790	18790	18790	0
96	20240116	195200	1387886220	18790	18790	18790	18790	0
97	20240116	195100	1387886220	18790	18790	18790	18790	0
98	20240116	195000	1387886220	18790	18790	18790	18790	0
99	20240116	194900	1387886220	18790	18790	18790	18790	0
100	20240116	194800	1387886220	18790	18790	18790	18790	0
101	20240116	194700	1387886220	18790	18790	18790	18790	0
102	20240116	194600	1387886220	18790	18790	18790	18790	0
103	20240116	194500	1387886220	18790	18790	18790	18790	0
104	20240116	194400	1387886220	18790	18790	18790	18790	0
105	20240116	194300	1387886220	18790	18790	18790	18790	0
106	20240116	194200	1387886220	18790	18790	18790	18790	0
107	20240116	194100	1387886220	18790	18790	18790	18790	0
108	20240116	194000	1387886220	18790	18790	18790	18790	0
109	20240116	193900	1387886220	18790	18790	18790	18790	0
110	20240116	193800	1387886220	18790	18790	18790	18790	0
111	20240116	193700	1387886220	18790	18790	18790	18790	0
112	20240116	193600	1387886220	18790	18790	18790	18790	0
113	20240116	193500	1387886220	18790	18790	18790	18790	0
114	20240116	193400	1387886220	18790	18790	18790	18790	0
115	20240116	193300	1387886220	18790	18790	18790	18790	0
116	20240116	193200	1387886220	18790	18790	18790	18790	0
117	20240116	193100	1387886220	18790	18790	18790	18790	0
118	20240116	193000	1387886220	18790	18790	18790	18790	0
119	20240116	192900	1387886220	18790	18790	18790	18790	0
120	20240116	192800	1387886220	18790	18790	18790	18790	0
121	20240116	192700	1387886220	18790	18790	18790	18790	0
122	20240116	192600	1387886220	18790	18790	18790	18790	1923
123	20240116	192500	1387886220	18790	18790	18790	18790	0
124	20240116	192400	1387886220	18790	18790	18790	18790	0
125	20240116	192300	1387886220	18790	18790	18790	18790	0
126	20240116	192200	1387886220	18790	18790	18790	18790	0
127	20240116	192100	1387886220	18790	18790	18790	18790	0
128	20240116	192000	1387886220	18790	18790	18790	18790	0
129	20240116	191900	1387886220	18790	18790	18790	18790	0
130	20240116	191800	1387886220	18790	18790	18790	18790	0
131	20240116	191700	1387886220	18790	18790	18790	18790	0
132	20240116	191600	1387886220	18790	18790	18790	18790	0
133	20240116	191500	1387886220	18790	18790	18790	18790	0
134	20240116	191400	1387886220	18790	18790	18790	18790	0
135	20240116	191300	1387886220	18790	18790	18790	18790	0
136	20240116	191200	1387886220	18790	18790	18790	18790	0
137	20240116	191100	1387886220	18790	18790	18790	18790	0
138	20240116	191000	1387886220	18790	18790	18790	18790	0
139	20240116	190900	1387886220	18790	18790	18790	18790	0
140	20240116	190800	1387886220	18790	18790	18790	18790	0
141	20240116	190700	1387886220	18790	18790	18790	18790	0
142	20240116	190600	1387886220	18790	18790	18790	18790	0
143	20240116	190500	1387886220	18790	18790	18790	18790	0
144	20240116	190400	1387886220	18790	18790	18790	18790	0
145	20240116	190300	1387886220	18790	18790	18790	18790	0
146	20240116	190200	1387886220	18790	18790	18790	18790	0
147	20240116	190100	1387886220	18790	18790	18790	18790	0
148	20240116	190000	1387886220	18790	18790	18790	18790	0
149	20240116	185900	1387886220	18790	18790	18790	18790	0
150	20240116	185800	1387886220	18790	18790	18790	18790	0
151	20240116	185700	1387886220	18790	18790	18790	18790	0
152	20240116	185600	1387886220	18790	18790	18790	18790	1923
153	20240116	185500	1387886220	18790	18790	18790	18790	0
154	20240116	185400	1387886220	18790	18790	18790	18790	0
155	20240116	185300	1387886220	18790	18790	18790	18790	0
156	20240116	185200	1387886220	18790	18790	18790	18790	0
157	20240116	185100	1387886220	18790	18790	18790	18790	0
158	20240116	185000	1387886220	18790	18790	18790	18790	0
159	20240116	184900	1387886220	18790	18790	18790	18790	0
160	20240116	184800	1387886220	18790	18790	18790	18790	0
161	20240116	184700	1387886220	18790	18790	18790	18790	0
162	20240116	184600	1387886220	18790	18790	18790	18790	0
163	20240116	184500	1387886220	18790	18790	18790	18790	0
164	20240116	184400	1387886220	18790	18790	18790	18790	0
165	20240116	184300	1387886220	18790	18790	18790	18790	0
166	20240116	184200	1387886220	18790	18790	18790	18790	0
167	20240116	184100	1387886220	18790	18790	18790	18790	0
168	20240116	184000	1387886220	18790	18790	18790	18790	0
169	20240116	183900	1387886220	18790	18790	18790	18790	0
170	20240116	183800	1387886220	18790	18790	18790	18790	0
171	20240116	183700	1387886220	18790	18790	18790	18790	0
172	20240116	183600	1387886220	18790	18790	18790	18790	0
173	20240116	183500	1387886220	18790	18790	18790	18790	0
174	20240116	183400	1387886220	18790	18790	18790	18790	0
175	20240116	183300	1387886220	18790	18790	18790	18790	0
176	20240116	183200	1387886220	18790	18790	18790	18790	0
177	20240116	183100	1387886220	18790	18790	18790	18790	0
178	20240116	183000	1387886220	18790	18790	18790	18790	0
179	20240116	182900	1387886220	18790	18790	18790	18790	0
180	20240116	182800	1387886220	18790	18790	18790	18790	0
181	20240116	182700	1387886220	18790	18790	18790	18790	0
182	20240116	182600	1387886220	18790	18790	18790	18790	1923
183	20240116	182500	1387886220	18790	18790	18790	18790	0
184	20240116	182400	1387886220	18790	18790	18790	18790	0
185	20240116	182300	1387886220	18790	18790	18790	18790	0
186	20240116	182200	1387886220	18790	18790	18790	18790	0
187	20240116	182100	1387886220	18790	18790	18790	18790	0
188	20240116	182000	1387886220	18790	18790	18790	18790	0
189	20240116	181900	1387886220	18790	18790	18790	18790	0
190	20240116	181800	1387886220	18790	18790	18790	18790	0
191	20240116	181700	1387886220	18790	18790	18790	18790	0
192	20240116	181600	1387886220	18790	18790	18790	18790	0
193	20240116	181500	1387886220	18790	18790	18790	18790	0
194	20240116	181400	1387886220	18790	18790	18790	18790	0
195	20240116	181300	1387886220	18790	18790	18790	18790	0
196	20240116	181200	1387886220	18790	18790	18790	18790	0
197	20240116	181100	1387886220	18790	18790	18790	18790	0
198	20240116	181000	1387886220	18790	18790	18790	18790	0
199	20240116	180900	1387886220	18790	18790	18790	18790	0
200	20240116	180800	1387886220	18790	18790	18790	18790	0
201	20240116	180700	1387886220	18790	18790	18790	18790	0
202	20240116	180600	1387886220	18790	18790	18790	18790	0
203	20240116	180500	1387886220	18790	18790	18790	18790	0
204	20240116	180400	1387886220	18790	18790	18790	18790	0
205	20240116	180300	1387886220	18790	18790	18790	18790	0
206	20240116	180200	1387886220	18790	18790	18790	18790	0
207	20240116	180100	1387886220	18790	18790	18790	18790	0
208	20240116	180000	1387886220	18790	18790	18790	18790	0
209	20240116	175900	1387886220	18790	18790	18790	18790	0
210	20240116	175800	1387886220	18790	18790	18790	18790	0
211	20240116	175700	1387886220	18790	18790	18790	18790	0
212	20240116	175600	1387886220	18790	18790	18790	18790	1923
213	20240116	175500	1387886220	18790	18790	18790	18790	0
214	20240116	175400	1387886220	18790	18790	18790	18790	0
215	20240116	175300	1387886220	18790	18790	18790	18790	0
216	20240116	175200	1387886220	18790	18790	18790	18790	0
217	20240116	175100	1387886220	18790	18790	18790	18790	0
218	20240116	175000	1387886220	18790	18790	18790	18790	0
219	20240116	174900	1387886220	18790	18790	18790	18790	0
220	20240116	174800	1387886220	18790	18790	18790	18790	0
221	20240116	174700	1387886220	18790	18790	18790	18790	0
222	20240116	174600	1387886220	18790	18790	18790	18790	0
223	20240116	174500	1387886220	18790	18790	18790	18790	0
224	20240116	174400	1387886220	18790	18790	18790	18790	0
225	20240116	174300	1387886220	18790	18790	18790	18790	0
226	20240116	174200	1387886220	18790	18790	18790	18790	0
227	20240116	174100	1387886220	18790	18790	18790	18790	0
228	20240116	174000	1387886220	18790	18790	18790	18790	0
229	20240116	173900	1387886220	18790	18790	18790	18790	0
230	20240116	173800	1387886220	18790	18790	18790	18790	0
231	20240116	173700	1387886220	18790	18790	18790	18790	0
232	20240116	173600	1387886220	18790	18790	18790	18790	0
233	20240116	173500	1387886220	18790	18790	18790	18790	0
234	20240116	173400	1387886220	18790	18790	18790	18790	0
235	20240116	173300	1387886220	18790	18790	18790	18790	0
236	20240116	173200	1387886220	18790	18790	18790	18790	0
237	20240116	173100	1387886220	18790	18790	18790	18790	0
238	20240116	173000	1387886220	18790	18790	18790	18790	0
239	20240116	172900	1387886220	18790	18790	18790	18790	0
240	20240116	172800	1387886220	18790	18790	18790	18790	0
241	20240116	172700	1387886220	18790	18790	18790	18790	0
242	20240116	172600	1387886220	18790	18790	18790	18790	1923
243	20240116	172500	1387886220	18790	18790	18790	18790	0
244	20240116	172400	1387886220	18790	18790	18790	18790	0
245	20240116	172300	1387886220	18790	18790	18790	18790	0
246	20240116	172200	1387886220	18790	18790	18790	18790	0
247	20240116	172100	1387886220	18790	18790	18790	18790	0
248	20240116	172000	1387886220	18790	18790	18790	18790	0
249	20240116	171900	1387886220	18790	18790	18790	18790	0
250	20240116	171800	1387886220	18790	18790	18790	18790	0
251	20240116	171700	1387886220	18790	18790	18790	18790	0
252	20240116	171600	1387886220	18790	18790	18790	18790	0
253	20240116	171500	1387886220	18790	18790	18790	18790	0
254	20240116	171400	1387886220	18790	18790	18790	18790	0
255	20240116	171300	1387886220	18790	18790	18790	18790	0
256	20240116	171200	1387886220	18790	18790	18790	18790	0
257	20240116	171100	1387886220	18790	18790	18790	18790	0
258	20240116	171000	1387886220	18790	18790	18790	18790	0
259	20240116	170900	1387886220	18790	18790	18790	18790	0
260	20240116	170800	1387886220	18790	18790	18790	18790	0
261	20240116	170700	1387886220	18790	18790	18790	18790	0
262	20240116	170600	1387886220	18790	18790	18790	18790	0
263	20240116	170500	1387886220	18790	18790	18790	18790	0
264	20240116	170400	1387886220	18790	18790	18790	18790	0
265	20240116	170300	1387886220	18790	18790	18790	18790	0
266	20240116	170200	1387886220	18790	18790	18790	18790	0
267	20240116	170100	1387886220	18790	18790	18790	18790	0
268	20240116	170000	1387886220	18790	18790	18790	18790	0
269	20240116	165900	1387886220	18790	18790	18790	18790	0
270	20240116	165800	1387886220	18790	18790	18790	18790	0
271	20240116	165700	1387886220	18790	18790	18790	18790	0
272	20240116	165600	1387886220	18790	18790	18790	18790	1923
273	20240116	165500	1387886220	18790	18790	18790	18790	0
274	20240116	165400	1387886220	18790	18790	18790	18790	0
275	20240116	165300	1387886220	18790	18790	18790	18790	0
276	20240116	165200	1387886220	18790	18790	18790	18790	0
277	20240116	165100	1387886220	18790	18790	18790	18790	0
278	20240116	165000	1387886220	18790	18790	18790	18790	0
279	20240116	164900	1387886220	18790	18790	18790	18790	0
280	20240116	164800	1387886220	18790	18790	18790	18790	0
281	20240116	164700	1387886220	18790	18790	18790	18790	0
282	20240116	164600	1387886220	18790	18790	18790	18790	0
283	20240116	164500	1387886220	18790	18790	18790	18790	0
284	20240116	164400	1387886220	18790	18790	18790	18790	0
285	20240116	164300	1387886220	18790	18790	18790	18790	0
286	20240116	164200	1387886220	18790	18790	18790	18790	0
287	20240116	164100	1387886220	18790	18790	18790	18790	0
288	20240116	164000	1387886220	18790	18790	18790	18790	0
289	20240116	163900	1387886220	18790	18790	18790	18790	0
290	20240116	163800	1387886220	18790	18790	18790	18790	0
291	20240116	163700	1387886220	18790	18790	18790	18790	0
292	20240116	163600	1387886220	18790	18790	18790	18790	0
293	20240116	163500	1387886220	18790	18790	18790	18790	0
294	20240116	163400	1387886220	18790	18790	18790	18790	0
295	20240116	163300	1387886220	18790	18790	18790	18790	0
296	20240116	163200	1387886220	18790	18790	18790	18790	0
297	20240116	163100	1387886220	18790	18790	18790	18790	0
298	20240116	163000	1387886220	18790	18790	18790	18790	0
299	20240116	162900	1387886220	18790	18790	18790	18790	0
300	20240116	162800	1387886220	18790	18790	18790	18790	0
301	20240116	162700	1387886220	18790	18790	18790	18790	0
302	20240116	162600	1387886220	18790	18790	18790	18790	1923
303	20240116	162500	1387886220	18790	18790	18790	18790	0
304	20240116	162400	1387886220	18790	18790	18790	18790	0
305	20240116	162300	1387886220	18790	18790	18790	18790	0
306	20240116	162200	1387886220	18790	18790	18790	18790	0
307	20240116	162100	1387886220	18790	18790	18790	18790	0
308	20240116	162000	1387886220	18790	18790	18790	18790	0
309	20240116	161900	1387886220	18790	18790	18790	18790	0
310	20240116	161800	1387886220	18790	18790	18790	18790	0
311	20240116	161700	1387886220	18790	18790	18790	18790	0
312	20240116	161600	1387886220	18790	18790	18790	18790	0
313	20240116	161500	1387886220	18790	18790	18790	18790	0
314	20240116	161400	1387886220	18790	18790	18790	18790	0
315	20240116	161300	1387886220	18790	18790	18790	18790	0
316	20240116	161200	1387886220	18790	18790	18790	18790	0
317	20240116	161100	1387886220	18790	18790	18790	18790	0
318	20240116	161000	1387886220	18790	18790	18790	18790	0
319	20240116	160900	1387886220	18790	18790	18790	18790	0
320	20240116	160800	1387886220	18790	18790	18790	18790	0
321	20240116	160700	1387886220	18790	18790	18790	18790	0
322	20240116	160600	1387886220	18790	18790	18790	18790	0
323	20240116	160500	1387886220	18790	18790	18790	18790	0
324	20240116	160400	1387886220	18790	18790	18790	18790	0
325	20240116	160300	1387886220	18790	18790	18790	18790	0
326	20240116	160200	1387886220	18790	18790	18790	18790	0
327	20240116	160100	1387886220	18790	18790	18790	18790	0
328	20240116	160000	1387886220	18790	18790	18790	18790	0
329	20240116	155900	1387886220	18790	18790	18790	18790	0
330	20240116	155800	1387886220	18790	18790	18790	18790	0
331	20240116	155700	1387886220	18790	18790	18790	18790	0
332	20240116	155600	1387886220	18790	18790	18790	18790	1923
333	20240116	155500	1387886220	18790	18790	18790	18790	0
334	20240116	155400	1387886220	18790	18790	18790	18790	0
335	20240116	155300	1387886220	18790	18790	18790	18790	0
336	20240116	155200	1387886220	18790	18790	18790	18790	0
337	20240116	155100	1387886220	18790	18790	18790	18790	0
338	20240116	155000	1387886220	18790	18790	18790	18790	0
339	20240116	154900	1387886220	18790	18790	18790	18790	0
340	20240116	154800	1387886220	18790	18790	18790	18790	0
341	20240116	154700	1387886220	18790	18790	18790	18790	0
342	20240116	154600	1387886220	18790	18790	18790	18790	0
343	20240116	154500	1387886220	18790	18790	18790	18790	0
344	20240116	154400	1387886220	18790	18790	18790	18790	0
345	20240116	154300	1387886220	18790	18790	18790	18790	0
346	20240116	154200	1387886220	18790	18790	18790	18790	0
347	20240116	154100	1387886220	18790	18790	18790	18790	0
348	20240116	154000	1387886220	18790	18790	18790	18790	0
349	20240116	153900	1387886220	18790	18790	18790	18790	0
350	20240116	153800	1387886220	18790	18790	18790	18790	0
351	20240116	153700	1387886220	18790	18790	18790	18790	0
352	20240116	153600	1387886220	18790	18790	18790	18790	0
353	20240116	153500	1387886220	18790	18790	18790	18790	0
354	20240116	153400	1387886220	18790	18790	18790	18790	0
355	20240116	153300	1387886220	18790	18790	18790	18790	0
356	20240116	153200	1387886220	18790	18790	18790	18790	0
357	20240116	153100	1387886220	18790	18790	18790	18790	0
358	20240116	153000	1387886220	18790	18790	18790	18790	1923
359	20240116	152900	1351753050	18780	18780	18780	18780	0
360	20240116	152800	1351753050	18780	18780	18780	18780	0
361	20240116	152700	1351753050	18780	18780	18780	18780	0
362	20240116	152600	1351753050	18780	18780	18780	18780	0
363	20240116	152500	1351753050	18780	18780	18780	18780	0
364	20240116	152400	1351753050	18780	18780	18780	18780	0
365	20240116	152300	1351753050	18780	18780	18780	18780	0
366	20240116	152200	1351753050	18780	18780	18780	18780	0
367	20240116	152100	1351753050	18780	18780	18780	18780	0
368	20240116	152000	1351753050	18780	18780	18780	18780	0
369	20240116	151900	1351753050	18780	18780	18780	18770	419
370	20240116	151800	1343888310	18780	18780	18780	18760	37
371	20240116	151700	1343194130	18750	18790	18790	18750	45
372	20240116	151600	1342350160	18760	18760	18760	18760	44
373	20240116	151500	1341524720	18760	18800	18800	18760	61
374	20240116	151400	1340380210	18750	18750	18750	18750	0
375	20240116	151300	1340380210	18750	18750	18750	18750	35
376	20240116	151200	1339723960	18750	18740	18750	18740	23
377	20240116	151100	1339292910	18740	18750	18750	18740	191
378	20240116	151000	1335712640	18750	18750	18750	18750	26
379	20240116	150900	1335225140	18750	18750	18750	18750	122
380	20240116	150800	1332937640	18750	18770	18770	18750	583
381	20240116	150700	1322004950	18770	18770	18770	18770	174
382	20240116	150600	1318738970	18770	18770	18770	18770	300
383	20240116	150500	1313107970	18780	18780	18780	18780	0
384	20240116	150400	1313107970	18780	18780	18780	18780	0
385	20240116	150300	1313107970	18780	18790	18790	18780	150
386	20240116	150200	1310290260	18790	18830	18830	18790	152
387	20240116	150100	1307433260	18830	18830	18830	18830	0
388	20240116	150000	1307433260	18830	18830	18830	18830	0
389	20240116	145900	1307433260	18830	18770	18830	18770	290
390	20240116	145800	1301987260	18770	18840	18840	18770	147
391	20240116	145700	1299222210	18840	18750	18840	18750	204
392	20240116	145600	1295390440	18750	18760	18760	18750	181
393	20240116	145500	1291995810	18760	18760	18760	18760	0
394	20240116	145400	1291995810	18760	18770	18800	18760	775
395	20240116	145300	1277430480	18760	18760	18760	18760	0
396	20240116	145200	1277430480	18760	18760	18760	18760	50
397	20240116	145100	1276492480	18760	18760	18760	18760	0
398	20240116	145000	1276492480	18760	18790	18790	18760	51
399	20240116	144900	1275534220	18800	18800	18800	18800	0
400	20240116	144800	1275534220	18800	18800	18800	18800	30
401	20240116	144700	1274970220	18750	18750	18750	18750	0
402	20240116	144600	1274970220	18750	18760	18760	18750	510
403	20240116	144500	1265407070	18750	18780	18780	18750	1026
404	20240116	144400	1246154100	18780	18780	18780	18780	0
405	20240116	144300	1246154100	18780	18780	18780	18780	0
406	20240116	144200	1246154100	18780	18780	18780	18780	1
407	20240116	144100	1246135320	18780	18800	18800	18780	28
408	20240116	144000	1245609460	18800	18800	18800	18800	11
409	20240116	143900	1245402660	18800	18780	18810	18780	347
410	20240116	143800	1238884990	18780	18780	18780	18780	165
411	20240116	143700	1235786290	18780	18780	18780	18780	100
412	20240116	143600	1233908290	18780	18810	18810	18780	1288
413	20240116	143500	1209692270	18810	18810	18810	18810	0
414	20240116	143400	1209692270	18810	18850	18850	18810	147
415	20240116	143300	1206926030	18820	18820	18820	18820	0
416	20240116	143200	1206926030	18820	18820	18820	18820	0
417	20240116	143100	1206926030	18820	18840	18840	18820	128
418	20240116	143000	1204517050	18850	18850	18850	18850	60
419	20240116	142900	1203386050	18820	18820	18820	18820	0
420	20240116	142800	1203386050	18820	18820	18820	18820	100
421	20240116	142700	1201504050	18820	18820	18820	18820	0
422	20240116	142600	1201504050	18820	18820	18820	18820	106
423	20240116	142500	1199509130	18860	18820	18860	18820	374
424	20240116	142400	1192468490	18860	18860	18860	18860	10
425	20240116	142300	1192279890	18860	18870	18870	18860	101
426	20240116	142200	1190375020	18860	18840	18860	18840	201
427	20240116	142100	1186584180	18840	18840	18840	18840	0
428	20240116	142000	1186584180	18840	18840	18840	18840	0
429	20240116	141900	1186584180	18840	18840	18840	18840	0
430	20240116	141800	1186584180	18840	18810	18840	18810	1414
431	20240116	141700	1159980540	18810	18810	18810	18810	0
432	20240116	141600	1159980540	18810	18830	18830	18810	92
433	20240116	141500	1158248630	18830	18830	18830	18830	22
434	20240116	141400	1157834370	18830	18810	18830	18810	4
435	20240116	141300	1157759110	18810	18810	18810	18810	25
436	20240116	141200	1157288860	18810	18840	18840	18810	88
437	20240116	141100	1155631990	18840	18840	18840	18840	0
438	20240116	141000	1155631990	18840	18840	18840	18810	116
439	20240116	140900	1153447630	18850	18850	18850	18850	214
440	20240116	140800	1149413730	18850	18850	18850	18850	85
441	20240116	140700	1147811480	18860	18810	18860	18810	799
442	20240116	140600	1132743980	18810	18810	18810	18810	25
443	20240116	140500	1132273730	18810	18830	18830	18810	381
444	20240116	140400	1125102580	18840	18840	18840	18840	0
445	20240116	140300	1125102580	18840	18840	18840	18840	40
446	20240116	140200	1124348980	18840	18840	18840	18840	1
447	20240116	140100	1124330140	18840	18840	18840	18840	0
448	20240116	140000	1124330140	18840	18840	18840	18840	101
449	20240116	135900	1122427300	18850	18860	18860	18850	14
450	20240116	135800	1122163310	18860	18860	18860	18860	0
451	20240116	135700	1122163310	18860	18860	18860	18860	0
452	20240116	135600	1122163310	18860	18860	18860	18860	10
453	20240116	135500	1121974710	18860	18860	18860	18860	0
454	20240116	135400	1121974710	18860	18870	18880	18860	22
455	20240116	135300	1121559760	18860	18850	18860	18850	162
456	20240116	135200	1118505120	18850	18840	18850	18840	26
457	20240116	135100	1118015110	18840	18830	18840	18830	190
458	20240116	135000	1114437020	18820	18820	18820	18820	152
459	20240116	134900	1111576380	18820	18830	18830	18820	107
460	20240116	134800	1109562460	18820	18820	18820	18820	0
461	20240116	134700	1109562460	18820	18820	18820	18820	312
462	20240116	134600	1103690620	18840	18840	18840	18840	10
463	20240116	134500	1103502220	18820	18820	18820	18820	55
464	20240116	134400	1102467120	18820	18820	18820	18820	0
465	20240116	134300	1102467120	18820	18820	18830	18820	73
466	20240116	134200	1101092770	18820	18820	18820	18820	46
467	20240116	134100	1100227050	18820	18820	18820	18820	84
468	20240116	134000	1098646170	18820	18830	18830	18820	43
469	20240116	133900	1097836900	18820	18810	18820	18810	110
470	20240116	133800	1095767200	18800	18800	18800	18800	4
471	20240116	133700	1095692000	18800	18800	18800	18800	30
472	20240116	133600	1095128000	18800	18800	18800	18800	56
473	20240116	133500	1094075200	18800	18800	18800	18800	24
474	20240116	133400	1093624000	18820	18800	18820	18800	63
475	20240116	133300	1092438420	18800	18790	18800	18790	266
476	20240116	133200	1087438300	18790	18790	18790	18790	6
477	20240116	133100	1087325560	18790	18790	18790	18790	100
478	20240116	133000	1085446560	18780	18780	18780	18780	0
479	20240116	132900	1085446560	18780	18780	18780	18780	80
480	20240116	132800	1083944160	18780	18800	18810	18780	843
481	20240116	132700	1068109180	18800	18820	18820	18800	387
482	20240116	132600	1060831740	18820	18820	18820	18820	0
483	20240116	132500	1060831740	18820	18820	18820	18820	23
484	20240116	132400	1060398880	18820	18820	18820	18820	103
485	20240116	132300	1058460420	18820	18820	18820	18820	148
486	20240116	132200	1055675060	18820	18830	18830	18820	87
487	20240116	132100	1054037680	18820	18820	18820	18820	0
488	20240116	132000	1054037680	18820	18830	18830	18820	63
489	20240116	131900	1052851820	18830	18830	18830	18830	0
490	20240116	131800	1052851820	18830	18830	18830	18830	6
491	20240116	131700	1052738840	18830	18830	18830	18830	5
492	20240116	131600	1052644690	18820	18830	18830	18820	126
493	20240116	131500	1050273060	18830	18820	18830	18820	4
494	20240116	131400	1050197750	18820	18820	18820	18820	0
495	20240116	131300	1050197750	18820	18820	18820	18820	0
496	20240116	131200	1050197750	18820	18820	18820	18820	111
497	20240116	131100	1048108730	18850	18850	18850	18850	0
498	20240116	131000	1048108730	18850	18850	18850	18850	8
499	20240116	130900	1047957930	18820	18850	18850	18820	150
500	20240116	130800	1045132770	18850	18850	18850	18850	0
501	20240116	130700	1045132770	18850	18850	18850	18850	101
502	20240116	130600	1043228920	18850	18850	18850	18850	109
503	20240116	130500	1041174270	18850	18910	18920	18850	646
504	20240116	130400	1028978330	18910	18870	18910	18870	261
505	20240116	130300	1024046030	18860	18860	18860	18860	32
506	20240116	130200	1023442510	18880	18880	18880	18880	285
507	20240116	130100	1018061710	18880	18870	18880	18870	115
508	20240116	130000	1015891510	18860	18860	18860	18860	176
509	20240116	125900	1012572150	18870	18870	18870	18870	0
510	20240116	125800	1012572150	18870	18870	18870	18870	0
511	20240116	125700	1012572150	18870	18870	18870	18870	0
512	20240116	125600	1012572150	18870	18870	18870	18870	3
513	20240116	125500	1012515540	18870	18870	18870	18870	36
514	20240116	125400	1011836220	18860	18860	18860	18850	165
515	20240116	125300	1008724580	18860	18860	18860	18860	1
516	20240116	125200	1008705720	18860	18860	18860	18860	72
517	20240116	125100	1007347800	18860	18860	18860	18860	0
518	20240116	125000	1007347800	18860	18860	18860	18860	2
519	20240116	124900	1007310080	18860	18860	18880	18860	121
520	20240116	124800	1005026580	18870	18870	18870	18870	7
521	20240116	124700	1004894490	18900	18900	18900	18900	0
522	20240116	124600	1004894490	18900	18890	18900	18890	90
523	20240116	124500	1003193750	18890	18890	18890	18890	0
524	20240116	124400	1003193750	18890	18890	18890	18890	171
525	20240116	124300	999963560	18890	18890	18890	18890	0
526	20240116	124200	999963560	18890	18890	18890	18890	5
527	20240116	124100	999869110	18860	18860	18860	18860	3
528	20240116	124000	999812530	18860	18860	18860	18860	1
529	20240116	123900	999793670	18850	18850	18850	18850	0
530	20240116	123800	999793670	18850	18850	18850	18850	1
531	20240116	123700	999774820	18890	18860	18890	18860	207
532	20240116	123600	995865130	18860	18860	18860	18860	0
533	20240116	123500	995865130	18860	18860	18860	18860	115
534	20240116	123400	993696230	18860	18890	18890	18860	216
535	20240116	123300	989620850	18870	18870	18870	18870	2
536	20240116	123200	989583110	18890	18890	18890	18890	0
537	20240116	123100	989583110	18890	18890	18890	18890	20
538	20240116	123000	989205310	18890	18890	18890	18890	0
539	20240116	122900	989205310	18890	18890	18890	18890	1
540	20240116	122800	989186420	18840	18900	18900	18840	2
541	20240116	122700	989148680	18850	18860	18860	18850	200
542	20240116	122600	985378580	18900	18880	18900	18880	221
543	20240116	122500	981203370	18880	18880	18880	18840	16
544	20240116	122400	980901730	18880	18830	18880	18830	5
545	20240116	122300	980807430	18850	18850	18850	18850	35
546	20240116	122200	980147680	18850	18850	18850	18850	5
547	20240116	122100	980053430	18850	18830	18850	18830	17
548	20240116	122000	979733180	18830	18830	18830	18830	0
549	20240116	121900	979733180	18830	18830	18830	18830	10
550	20240116	121800	979544880	18830	18830	18830	18830	72
551	20240116	121700	978189120	18830	18830	18830	18830	225
552	20240116	121600	973952370	18820	18820	18820	18820	7
553	20240116	121500	973820630	18820	18820	18820	18820	12
554	20240116	121400	973594790	18820	18820	18820	18820	1
555	20240116	121300	973575970	18820	18820	18820	18820	0
556	20240116	121200	973575970	18820	18820	18820	18820	101
557	20240116	121100	971675150	18820	18820	18820	18820	30
558	20240116	121000	971110550	18760	18760	18760	18760	0
559	20240116	120900	971110550	18760	18760	18760	18760	3
560	20240116	120800	971054270	18750	18750	18750	18750	0
561	20240116	120700	971054270	18750	18750	18750	18750	0
562	20240116	120600	971054270	18750	18750	18750	18750	0
563	20240116	120500	971054270	18750	18750	18750	18750	0
564	20240116	120400	971054270	18750	18750	18750	18750	0
565	20240116	120300	971054270	18750	18820	18820	18750	52
566	20240116	120200	970079200	18820	18820	18820	18820	0
567	20240116	120100	970079200	18820	18820	18820	18820	200
568	20240116	120000	966315200	18820	18820	18820	18820	1
569	20240116	115900	966296380	18750	18750	18750	18750	0
570	20240116	115800	966296380	18750	18820	18820	18750	133
571	20240116	115700	963802380	18820	18810	18820	18810	28
572	20240116	115600	963275550	18810	18750	18810	18750	3
573	20240116	115500	963219180	18750	18770	18770	18750	342
574	20240116	115400	956801780	18770	18780	18780	18770	3
575	20240116	115300	956745460	18780	18780	18780	18780	1
576	20240116	115200	956726680	18780	18790	18790	18780	180
577	20240116	115100	953346260	18790	18790	18790	18790	11
578	20240116	115000	953139570	18790	18820	18820	18790	827
579	20240116	114900	937584590	18820	18830	18830	18820	50
580	20240116	114800	936643530	18850	18850	18850	18850	1
581	20240116	114700	936624680	18850	18850	18850	18850	265
582	20240116	114600	931629430	18850	18850	18850	18850	32
583	20240116	114500	931026230	18860	18850	18860	18850	20
584	20240116	114400	930649220	18850	18850	18850	18850	1
585	20240116	114300	930630370	18820	18820	18820	18820	0
586	20240116	114200	930630370	18820	18820	18820	18820	0
587	20240116	114100	930630370	18820	18860	18860	18820	118
588	20240116	114000	928408870	18830	18860	18860	18830	31
589	20240116	113900	927825100	18860	18860	18860	18860	1
590	20240116	113800	927806240	18830	18830	18830	18830	0
591	20240116	113700	927806240	18830	18890	18890	18830	51
592	20240116	113600	926842910	18890	18890	18890	18890	4
593	20240116	113500	926767350	18890	18890	18890	18890	25
594	20240116	113400	926295100	18890	18890	18890	18890	1
595	20240116	113300	926276210	18890	18830	18890	18820	89
596	20240116	113200	924601000	18890	18890	18890	18890	8
597	20240116	113100	924449880	18820	18890	18890	18820	378
598	20240116	113000	917319920	18890	18890	18890	18890	1
599	20240116	112900	917301030	18890	18890	18890	18890	1
600	20240116	112800	917282140	18890	18850	18890	18850	74
601	20240116	112700	915887060	18840	18840	18840	18840	0
602	20240116	112600	915887060	18840	18840	18850	18840	278
603	20240116	112500	910648540	18840	18850	18850	18840	87
604	20240116	112400	909008890	18900	18900	18900	18900	0
605	20240116	112300	909008890	18900	18900	18900	18900	0
606	20240116	112200	909008890	18900	18900	18900	18900	0
607	20240116	112100	909008890	18900	18920	18920	18900	44
608	20240116	112000	908177270	18920	18920	18920	18920	1
609	20240116	111900	908158350	18940	18940	18940	18850	7
610	20240116	111800	908026220	18840	18940	18940	18840	762
611	20240116	111700	893618750	18940	18940	18940	18940	1
612	20240116	111600	893599810	18950	18950	18950	18950	1
613	20240116	111500	893580860	18950	18970	18970	18950	162
614	20240116	111400	890508360	18970	18960	18970	18900	35
615	20240116	111300	889844930	18970	18970	18970	18890	283
616	20240116	111200	884489400	18970	18960	18970	18960	97
617	20240116	111100	882650000	18950	18850	18950	18850	590
618	20240116	111000	871477940	18890	18880	18890	18880	38
619	20240116	110900	870760300	18880	18840	18880	18840	437
620	20240116	110800	862515410	18840	18840	18850	18840	754
621	20240116	110700	848308650	18840	18810	18840	18810	299
622	20240116	110600	842679890	18810	18800	18810	18800	261
623	20240116	110500	837772610	18800	18790	18800	18790	8
624	20240116	110400	837622260	18790	18790	18790	18790	68
625	20240116	110300	836344540	18780	18780	18780	18780	1
626	20240116	110200	836325760	18790	18780	18790	18780	19
627	20240116	110100	835968840	18780	18780	18780	18780	19
628	20240116	110000	835612020	18770	18770	18770	18770	47
629	20240116	105900	834729830	18770	18770	18770	18770	14
630	20240116	105800	834467050	18770	18750	18770	18750	187
631	20240116	105700	830959610	18740	18740	18740	18740	7
632	20240116	105600	830828430	18740	18740	18740	18710	600
633	20240116	105500	819587700	18740	18740	18740	18740	0
634	20240116	105400	819587700	18740	18740	18740	18740	5
635	20240116	105300	819494000	18750	18750	18750	18750	0
636	20240116	105200	819494000	18750	18750	18760	18750	20
637	20240116	105100	819118950	18770	18770	18770	18770	0
638	20240116	105000	819118950	18770	18770	18770	18770	2
639	20240116	104900	819081410	18770	18670	18770	18670	112
640	20240116	104800	816981640	18710	18700	18710	18660	26
641	20240116	104700	816495600	18660	18660	18660	18660	0
642	20240116	104600	816495600	18660	18660	18660	18660	46
643	20240116	104500	815637240	18650	18650	18650	18650	0
644	20240116	104400	815637240	18650	18700	18710	18650	177
645	20240116	104300	812333320	18690	18690	18690	18690	1
646	20240116	104200	812314630	18650	18650	18650	18650	0
647	20240116	104100	812314630	18650	18650	18650	18650	29
648	20240116	104000	811773780	18650	18650	18650	18650	0
649	20240116	103900	811773780	18650	18670	18670	18650	221
650	20240116	103800	807649800	18670	18670	18670	18670	0
651	20240116	103700	807649800	18670	18670	18670	18670	74
652	20240116	103600	806268220	18670	18680	18680	18670	10
653	20240116	103500	806081490	18670	18670	18680	18670	109
654	20240116	103400	804046330	18660	18630	18660	18630	28
655	20240116	103300	803523940	18630	18630	18630	18630	2
656	20240116	103200	803486680	18620	18620	18620	18620	71
657	20240116	103100	802164660	18610	18680	18680	18610	377
658	20240116	103000	795138280	18680	18620	18680	18620	53
659	20240116	102900	794150760	18610	18610	18610	18610	0
660	20240116	102800	794150760	18610	18670	18670	18610	41
661	20240116	102700	793385590	18600	18600	18600	18600	70
662	20240116	102600	792083590	18600	18600	18600	18600	95
663	20240116	102500	790316590	18600	18600	18600	18600	0
664	20240116	102400	790316590	18600	18670	18670	18600	201
665	20240116	102300	786577330	18680	18600	18680	18600	21
666	20240116	102200	786186650	18600	18620	18680	18600	49
667	20240116	102100	785274090	18590	18590	18590	18580	203
668	20240116	102000	781500830	18590	18590	18590	18590	150
669	20240116	101900	778712330	18590	18610	18620	18590	668
670	20240116	101800	766292030	18600	18600	18600	18600	1
671	20240116	101700	766273430	18600	18600	18600	18600	2
672	20240116	101600	766236230	18610	18610	18610	18610	505
673	20240116	101500	756838180	18590	18610	18610	18590	110
674	20240116	101400	754793080	18610	18600	18610	18600	294
675	20240116	101300	749323950	18580	18580	18580	18580	23
676	20240116	101200	748896610	18580	18580	18580	18580	7
677	20240116	101100	748766550	18570	18600	18600	18570	402
678	20240116	101000	741293420	18600	18600	18600	18600	13
679	20240116	100900	741051620	18600	18580	18600	18580	87
680	20240116	100800	739433540	18570	18580	18580	18570	600
681	20240116	100700	728288420	18580	18580	18580	18570	140
682	20240116	100600	725687280	18580	18600	18600	18580	405
683	20240116	100500	718156460	18600	18600	18600	18590	201
684	20240116	100400	714419810	18600	18620	18620	18600	1061
685	20240116	100300	694676250	18620	18620	18620	18620	51
686	20240116	100200	693726630	18680	18680	18680	18680	80
687	20240116	100100	692232230	18680	18620	18680	18610	650
688	20240116	100000	680134270	18610	18620	18620	18610	80
689	20240116	095900	678644960	18620	18610	18620	18610	125
690	20240116	095800	676318410	18610	18640	18640	18610	697
691	20240116	095700	663336680	18710	18690	18710	18620	407
692	20240116	095600	655737470	18640	18640	18640	18640	55
693	20240116	095500	654712270	18630	18630	18720	18610	1215
694	20240116	095400	632075960	18610	18610	18630	18610	257
695	20240116	095300	627293150	18610	18620	18620	18610	204
696	20240116	095200	623494920	18610	18630	18630	18610	1186
697	20240116	095100	601408490	18630	18700	18700	18620	653
698	20240116	095000	589243410	18640	18660	18660	18640	1191
699	20240116	094900	567034080	18670	18700	18720	18670	1174
700	20240116	094800	545093610	18700	18710	18720	18700	325
701	20240116	094700	539015330	18710	18720	18720	18710	172
702	20240116	094600	535796680	18760	18770	18770	18760	3
703	20240116	094500	535740390	18770	18780	18780	18770	11
704	20240116	094400	535533910	18700	18700	18700	18700	492
705	20240116	094300	526333510	18700	18710	18710	18690	380
706	20240116	094200	519227380	18700	18700	18700	18700	711
707	20240116	094100	505931680	18700	18810	18810	18700	1884
708	20240116	094000	470663810	18760	18830	18830	18760	217
709	20240116	093900	466592390	18760	18760	18760	18760	1049
710	20240116	093800	446913150	18790	18850	18850	18790	7
711	20240116	093700	446781500	18860	18860	18860	18740	296
712	20240116	093600	441231210	18800	18830	18830	18800	669
713	20240116	093500	428652050	18830	18910	18910	18830	1381
714	20240116	093400	402577820	18910	18940	18940	18910	692
715	20240116	093300	389482020	18940	18950	18950	18940	260
716	20240116	093200	384556620	18950	18950	18960	18950	361
717	20240116	093100	377714090	18950	18920	18950	18910	163
718	20240116	093000	374629320	18920	18950	18950	18910	29
719	20240116	092900	374080620	18910	18930	18930	18910	597
720	20240116	092800	362788450	18940	18950	18950	18940	17
721	20240116	092700	362466420	18950	18970	18970	18950	8
722	20240116	092600	362314730	18940	18960	18960	18940	1020
723	20240116	092500	342989960	18950	18960	18960	18950	116
724	20240116	092400	340790750	18960	18960	18970	18950	90
725	20240116	092300	339083980	18950	18980	18980	18950	283
726	20240116	092200	333720940	18950	18980	18980	18950	1063
727	20240116	092100	313561270	18980	18980	18980	18980	113
728	20240116	092000	311416530	18990	19000	19000	18990	139
729	20240116	091900	308775590	19000	19010	19010	19000	738
730	20240116	091800	294752580	19010	19000	19010	19000	66
731	20240116	091700	293498520	19000	19050	19050	19000	278
732	20240116	091600	288204370	19050	19050	19060	19050	881
733	20240116	091500	271421300	19020	18980	19020	18980	1241
734	20240116	091400	247843820	18950	18990	18990	18950	187
735	20240116	091300	244293790	19000	18960	19000	18950	449
736	20240116	091200	235776020	18960	18960	18990	18960	348
737	20240116	091100	229177910	18960	19020	19050	18960	795
738	20240116	091000	214076220	19050	19080	19080	19000	1206
739	20240116	090900	191135090	19080	19030	19080	19010	3502
740	20240116	090800	124446710	19030	19030	19040	19010	717
741	20240116	090700	110799480	19030	19060	19060	18990	456
742	20240116	090600	102130300	19060	19000	19060	19000	1015
743	20240116	090500	82821940	18990	18980	19000	18960	696
744	20240116	090400	69613650	18980	18920	18990	18920	679
745	20240116	090300	56732000	18910	18820	18910	18820	611
746	20240116	090200	45217400	18830	18800	18850	18800	110
747	20240116	090100	43147940	18650	18770	18800	18650	1844
748	20240116	090000	8645740	18840	18800	18850	18800	459