KissMeData/445680/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	214200	1663694500	19820	19820	19820	19820	708
3	20250106	214100	1663694500	19820	19820	19820	19820	0
4	20250106	214000	1663694500	19820	19820	19820	19820	0
5	20250106	213900	1663694500	19820	19820	19820	19820	0
6	20250106	213800	1663694500	19820	19820	19820	19820	0
7	20250106	213700	1663694500	19820	19820	19820	19820	0
8	20250106	213600	1663694500	19820	19820	19820	19820	0
9	20250106	213500	1663694500	19820	19820	19820	19820	0
10	20250106	213400	1663694500	19820	19820	19820	19820	0
11	20250106	213300	1663694500	19820	19820	19820	19820	0
12	20250106	213200	1663694500	19820	19820	19820	19820	0
13	20250106	213100	1663694500	19820	19820	19820	19820	0
14	20250106	213000	1663694500	19820	19820	19820	19820	0
15	20250106	212900	1663694500	19820	19820	19820	19820	0
16	20250106	212800	1663694500	19820	19820	19820	19820	0
17	20250106	212700	1663694500	19820	19820	19820	19820	0
18	20250106	212600	1663694500	19820	19820	19820	19820	0
19	20250106	212500	1663694500	19820	19820	19820	19820	0
20	20250106	212400	1663694500	19820	19820	19820	19820	0
21	20250106	212300	1663694500	19820	19820	19820	19820	0
22	20250106	212200	1663694500	19820	19820	19820	19820	0
23	20250106	212100	1663694500	19820	19820	19820	19820	0
24	20250106	212000	1663694500	19820	19820	19820	19820	0
25	20250106	211900	1663694500	19820	19820	19820	19820	0
26	20250106	211800	1663694500	19820	19820	19820	19820	0
27	20250106	211700	1663694500	19820	19820	19820	19820	0
28	20250106	211600	1663694500	19820	19820	19820	19820	0
29	20250106	211500	1663694500	19820	19820	19820	19820	0
30	20250106	211400	1663694500	19820	19820	19820	19820	0
31	20250106	211300	1663694500	19820	19820	19820	19820	0
32	20250106	211200	1663694500	19820	19820	19820	19820	708
33	20250106	211100	1663694500	19820	19820	19820	19820	0
34	20250106	211000	1663694500	19820	19820	19820	19820	0
35	20250106	210900	1663694500	19820	19820	19820	19820	0
36	20250106	210800	1663694500	19820	19820	19820	19820	0
37	20250106	210700	1663694500	19820	19820	19820	19820	0
38	20250106	210600	1663694500	19820	19820	19820	19820	0
39	20250106	210500	1663694500	19820	19820	19820	19820	0
40	20250106	210400	1663694500	19820	19820	19820	19820	0
41	20250106	210300	1663694500	19820	19820	19820	19820	0
42	20250106	210200	1663694500	19820	19820	19820	19820	0
43	20250106	210100	1663694500	19820	19820	19820	19820	0
44	20250106	210000	1663694500	19820	19820	19820	19820	0
45	20250106	205900	1663694500	19820	19820	19820	19820	0
46	20250106	205800	1663694500	19820	19820	19820	19820	0
47	20250106	205700	1663694500	19820	19820	19820	19820	0
48	20250106	205600	1663694500	19820	19820	19820	19820	0
49	20250106	205500	1663694500	19820	19820	19820	19820	0
50	20250106	205400	1663694500	19820	19820	19820	19820	0
51	20250106	205300	1663694500	19820	19820	19820	19820	0
52	20250106	205200	1663694500	19820	19820	19820	19820	0
53	20250106	205100	1663694500	19820	19820	19820	19820	0
54	20250106	205000	1663694500	19820	19820	19820	19820	0
55	20250106	204900	1663694500	19820	19820	19820	19820	0
56	20250106	204800	1663694500	19820	19820	19820	19820	0
57	20250106	204700	1663694500	19820	19820	19820	19820	0
58	20250106	204600	1663694500	19820	19820	19820	19820	0
59	20250106	204500	1663694500	19820	19820	19820	19820	0
60	20250106	204400	1663694500	19820	19820	19820	19820	0
61	20250106	204300	1663694500	19820	19820	19820	19820	0
62	20250106	204200	1663694500	19820	19820	19820	19820	708
63	20250106	204100	1663694500	19820	19820	19820	19820	0
64	20250106	204000	1663694500	19820	19820	19820	19820	0
65	20250106	203900	1663694500	19820	19820	19820	19820	0
66	20250106	203800	1663694500	19820	19820	19820	19820	0
67	20250106	203700	1663694500	19820	19820	19820	19820	0
68	20250106	203600	1663694500	19820	19820	19820	19820	0
69	20250106	203500	1663694500	19820	19820	19820	19820	0
70	20250106	203400	1663694500	19820	19820	19820	19820	0
71	20250106	203300	1663694500	19820	19820	19820	19820	0
72	20250106	203200	1663694500	19820	19820	19820	19820	0
73	20250106	203100	1663694500	19820	19820	19820	19820	0
74	20250106	203000	1663694500	19820	19820	19820	19820	0
75	20250106	202900	1663694500	19820	19820	19820	19820	0
76	20250106	202800	1663694500	19820	19820	19820	19820	0
77	20250106	202700	1663694500	19820	19820	19820	19820	0
78	20250106	202600	1663694500	19820	19820	19820	19820	0
79	20250106	202500	1663694500	19820	19820	19820	19820	0
80	20250106	202400	1663694500	19820	19820	19820	19820	0
81	20250106	202300	1663694500	19820	19820	19820	19820	0
82	20250106	202200	1663694500	19820	19820	19820	19820	0
83	20250106	202100	1663694500	19820	19820	19820	19820	0
84	20250106	202000	1663694500	19820	19820	19820	19820	0
85	20250106	201900	1663694500	19820	19820	19820	19820	0
86	20250106	201800	1663694500	19820	19820	19820	19820	0
87	20250106	201700	1663694500	19820	19820	19820	19820	0
88	20250106	201600	1663694500	19820	19820	19820	19820	0
89	20250106	201500	1663694500	19820	19820	19820	19820	0
90	20250106	201400	1663694500	19820	19820	19820	19820	0
91	20250106	201300	1663694500	19820	19820	19820	19820	0
92	20250106	201200	1663694500	19820	19820	19820	19820	708
93	20250106	201100	1663694500	19820	19820	19820	19820	0
94	20250106	201000	1663694500	19820	19820	19820	19820	0
95	20250106	200900	1663694500	19820	19820	19820	19820	0
96	20250106	200800	1663694500	19820	19820	19820	19820	0
97	20250106	200700	1663694500	19820	19820	19820	19820	0
98	20250106	200600	1663694500	19820	19820	19820	19820	0
99	20250106	200500	1663694500	19820	19820	19820	19820	0
100	20250106	200400	1663694500	19820	19820	19820	19820	0
101	20250106	200300	1663694500	19820	19820	19820	19820	0
102	20250106	200200	1663694500	19820	19820	19820	19820	0
103	20250106	200100	1663694500	19820	19820	19820	19820	0
104	20250106	200000	1663694500	19820	19820	19820	19820	0
105	20250106	195900	1663694500	19820	19820	19820	19820	0
106	20250106	195800	1663694500	19820	19820	19820	19820	0
107	20250106	195700	1663694500	19820	19820	19820	19820	0
108	20250106	195600	1663694500	19820	19820	19820	19820	0
109	20250106	195500	1663694500	19820	19820	19820	19820	0
110	20250106	195400	1663694500	19820	19820	19820	19820	0
111	20250106	195300	1663694500	19820	19820	19820	19820	0
112	20250106	195200	1663694500	19820	19820	19820	19820	0
113	20250106	195100	1663694500	19820	19820	19820	19820	0
114	20250106	195000	1663694500	19820	19820	19820	19820	0
115	20250106	194900	1663694500	19820	19820	19820	19820	0
116	20250106	194800	1663694500	19820	19820	19820	19820	0
117	20250106	194700	1663694500	19820	19820	19820	19820	0
118	20250106	194600	1663694500	19820	19820	19820	19820	0
119	20250106	194500	1663694500	19820	19820	19820	19820	0
120	20250106	194400	1663694500	19820	19820	19820	19820	0
121	20250106	194300	1663694500	19820	19820	19820	19820	0
122	20250106	194200	1663694500	19820	19820	19820	19820	708
123	20250106	194100	1663694500	19820	19820	19820	19820	0
124	20250106	194000	1663694500	19820	19820	19820	19820	0
125	20250106	193900	1663694500	19820	19820	19820	19820	0
126	20250106	193800	1663694500	19820	19820	19820	19820	0
127	20250106	193700	1663694500	19820	19820	19820	19820	0
128	20250106	193600	1663694500	19820	19820	19820	19820	0
129	20250106	193500	1663694500	19820	19820	19820	19820	0
130	20250106	193400	1663694500	19820	19820	19820	19820	0
131	20250106	193300	1663694500	19820	19820	19820	19820	0
132	20250106	193200	1663694500	19820	19820	19820	19820	0
133	20250106	193100	1663694500	19820	19820	19820	19820	0
134	20250106	193000	1663694500	19820	19820	19820	19820	0
135	20250106	192900	1663694500	19820	19820	19820	19820	0
136	20250106	192800	1663694500	19820	19820	19820	19820	0
137	20250106	192700	1663694500	19820	19820	19820	19820	0
138	20250106	192600	1663694500	19820	19820	19820	19820	0
139	20250106	192500	1663694500	19820	19820	19820	19820	0
140	20250106	192400	1663694500	19820	19820	19820	19820	0
141	20250106	192300	1663694500	19820	19820	19820	19820	0
142	20250106	192200	1663694500	19820	19820	19820	19820	0
143	20250106	192100	1663694500	19820	19820	19820	19820	0
144	20250106	192000	1663694500	19820	19820	19820	19820	0
145	20250106	191900	1663694500	19820	19820	19820	19820	0
146	20250106	191800	1663694500	19820	19820	19820	19820	0
147	20250106	191700	1663694500	19820	19820	19820	19820	0
148	20250106	191600	1663694500	19820	19820	19820	19820	0
149	20250106	191500	1663694500	19820	19820	19820	19820	0
150	20250106	191400	1663694500	19820	19820	19820	19820	0
151	20250106	191300	1663694500	19820	19820	19820	19820	0
152	20250106	191200	1663694500	19820	19820	19820	19820	708
153	20250106	191100	1663694500	19820	19820	19820	19820	0
154	20250106	191000	1663694500	19820	19820	19820	19820	0
155	20250106	190900	1663694500	19820	19820	19820	19820	0
156	20250106	190800	1663694500	19820	19820	19820	19820	0
157	20250106	190700	1663694500	19820	19820	19820	19820	0
158	20250106	190600	1663694500	19820	19820	19820	19820	0
159	20250106	190500	1663694500	19820	19820	19820	19820	0
160	20250106	190400	1663694500	19820	19820	19820	19820	0
161	20250106	190300	1663694500	19820	19820	19820	19820	0
162	20250106	190200	1663694500	19820	19820	19820	19820	0
163	20250106	190100	1663694500	19820	19820	19820	19820	0
164	20250106	190000	1663694500	19820	19820	19820	19820	0
165	20250106	185900	1663694500	19820	19820	19820	19820	0
166	20250106	185800	1663694500	19820	19820	19820	19820	0
167	20250106	185700	1663694500	19820	19820	19820	19820	0
168	20250106	185600	1663694500	19820	19820	19820	19820	0
169	20250106	185500	1663694500	19820	19820	19820	19820	0
170	20250106	185400	1663694500	19820	19820	19820	19820	0
171	20250106	185300	1663694500	19820	19820	19820	19820	0
172	20250106	185200	1663694500	19820	19820	19820	19820	0
173	20250106	185100	1663694500	19820	19820	19820	19820	0
174	20250106	185000	1663694500	19820	19820	19820	19820	0
175	20250106	184900	1663694500	19820	19820	19820	19820	0
176	20250106	184800	1663694500	19820	19820	19820	19820	0
177	20250106	184700	1663694500	19820	19820	19820	19820	0
178	20250106	184600	1663694500	19820	19820	19820	19820	0
179	20250106	184500	1663694500	19820	19820	19820	19820	0
180	20250106	184400	1663694500	19820	19820	19820	19820	0
181	20250106	184300	1663694500	19820	19820	19820	19820	0
182	20250106	184200	1663694500	19820	19820	19820	19820	708
183	20250106	184100	1663694500	19820	19820	19820	19820	0
184	20250106	184000	1663694500	19820	19820	19820	19820	0
185	20250106	183900	1663694500	19820	19820	19820	19820	0
186	20250106	183800	1663694500	19820	19820	19820	19820	0
187	20250106	183700	1663694500	19820	19820	19820	19820	0
188	20250106	183600	1663694500	19820	19820	19820	19820	0
189	20250106	183500	1663694500	19820	19820	19820	19820	0
190	20250106	183400	1663694500	19820	19820	19820	19820	0
191	20250106	183300	1663694500	19820	19820	19820	19820	0
192	20250106	183200	1663694500	19820	19820	19820	19820	0
193	20250106	183100	1663694500	19820	19820	19820	19820	0
194	20250106	183000	1663694500	19820	19820	19820	19820	0
195	20250106	182900	1663694500	19820	19820	19820	19820	0
196	20250106	182800	1663694500	19820	19820	19820	19820	0
197	20250106	182700	1663694500	19820	19820	19820	19820	0
198	20250106	182600	1663694500	19820	19820	19820	19820	0
199	20250106	182500	1663694500	19820	19820	19820	19820	0
200	20250106	182400	1663694500	19820	19820	19820	19820	0
201	20250106	182300	1663694500	19820	19820	19820	19820	0
202	20250106	182200	1663694500	19820	19820	19820	19820	0
203	20250106	182100	1663694500	19820	19820	19820	19820	0
204	20250106	182000	1663694500	19820	19820	19820	19820	0
205	20250106	181900	1663694500	19820	19820	19820	19820	0
206	20250106	181800	1663694500	19820	19820	19820	19820	0
207	20250106	181700	1663694500	19820	19820	19820	19820	0
208	20250106	181600	1663694500	19820	19820	19820	19820	0
209	20250106	181500	1663694500	19820	19820	19820	19820	0
210	20250106	181400	1663694500	19820	19820	19820	19820	0
211	20250106	181300	1663694500	19820	19820	19820	19820	0
212	20250106	181200	1663694500	19820	19820	19820	19820	708
213	20250106	181100	1663694500	19820	19820	19820	19820	0
214	20250106	181000	1663694500	19820	19820	19820	19820	0
215	20250106	180900	1663694500	19820	19820	19820	19820	0
216	20250106	180800	1663694500	19820	19820	19820	19820	0
217	20250106	180700	1663694500	19820	19820	19820	19820	0
218	20250106	180600	1663694500	19820	19820	19820	19820	0
219	20250106	180500	1663694500	19820	19820	19820	19820	0
220	20250106	180400	1663694500	19820	19820	19820	19820	0
221	20250106	180300	1663694500	19820	19820	19820	19820	0
222	20250106	180200	1663694500	19820	19820	19820	19820	0
223	20250106	180100	1663694500	19820	19820	19820	19820	0
224	20250106	180000	1663694500	19820	19820	19820	19820	0
225	20250106	175900	1663694500	19820	19820	19820	19820	0
226	20250106	175800	1663694500	19820	19820	19820	19820	0
227	20250106	175700	1663694500	19820	19820	19820	19820	0
228	20250106	175600	1663694500	19820	19820	19820	19820	0
229	20250106	175500	1663694500	19820	19820	19820	19820	0
230	20250106	175400	1663694500	19820	19820	19820	19820	0
231	20250106	175300	1663694500	19820	19820	19820	19820	0
232	20250106	175200	1663694500	19820	19820	19820	19820	0
233	20250106	175100	1663694500	19820	19820	19820	19820	0
234	20250106	175000	1663694500	19820	19820	19820	19820	0
235	20250106	174900	1663694500	19820	19820	19820	19820	0
236	20250106	174800	1663694500	19820	19820	19820	19820	0
237	20250106	174700	1663694500	19820	19820	19820	19820	0
238	20250106	174600	1663694500	19820	19820	19820	19820	0
239	20250106	174500	1663694500	19820	19820	19820	19820	0
240	20250106	174400	1663694500	19820	19820	19820	19820	0
241	20250106	174300	1663694500	19820	19820	19820	19820	0
242	20250106	174200	1663694500	19820	19820	19820	19820	708
243	20250106	174100	1663694500	19820	19820	19820	19820	0
244	20250106	174000	1663694500	19820	19820	19820	19820	0
245	20250106	173900	1663694500	19820	19820	19820	19820	0
246	20250106	173800	1663694500	19820	19820	19820	19820	0
247	20250106	173700	1663694500	19820	19820	19820	19820	0
248	20250106	173600	1663694500	19820	19820	19820	19820	0
249	20250106	173500	1663694500	19820	19820	19820	19820	0
250	20250106	173400	1663694500	19820	19820	19820	19820	0
251	20250106	173300	1663694500	19820	19820	19820	19820	0
252	20250106	173200	1663694500	19820	19820	19820	19820	0
253	20250106	173100	1663694500	19820	19820	19820	19820	0
254	20250106	173000	1663694500	19820	19820	19820	19820	0
255	20250106	172900	1663694500	19820	19820	19820	19820	0
256	20250106	172800	1663694500	19820	19820	19820	19820	0
257	20250106	172700	1663694500	19820	19820	19820	19820	0
258	20250106	172600	1663694500	19820	19820	19820	19820	0
259	20250106	172500	1663694500	19820	19820	19820	19820	0
260	20250106	172400	1663694500	19820	19820	19820	19820	0
261	20250106	172300	1663694500	19820	19820	19820	19820	0
262	20250106	172200	1663694500	19820	19820	19820	19820	0
263	20250106	172100	1663694500	19820	19820	19820	19820	0
264	20250106	172000	1663694500	19820	19820	19820	19820	0
265	20250106	171900	1663694500	19820	19820	19820	19820	0
266	20250106	171800	1663694500	19820	19820	19820	19820	0
267	20250106	171700	1663694500	19820	19820	19820	19820	0
268	20250106	171600	1663694500	19820	19820	19820	19820	0
269	20250106	171500	1663694500	19820	19820	19820	19820	0
270	20250106	171400	1663694500	19820	19820	19820	19820	0
271	20250106	171300	1663694500	19820	19820	19820	19820	0
272	20250106	171200	1663694500	19820	19820	19820	19820	708
273	20250106	171100	1663694500	19820	19820	19820	19820	0
274	20250106	171000	1663694500	19820	19820	19820	19820	0
275	20250106	170900	1663694500	19820	19820	19820	19820	0
276	20250106	170800	1663694500	19820	19820	19820	19820	0
277	20250106	170700	1663694500	19820	19820	19820	19820	0
278	20250106	170600	1663694500	19820	19820	19820	19820	0
279	20250106	170500	1663694500	19820	19820	19820	19820	0
280	20250106	170400	1663694500	19820	19820	19820	19820	0
281	20250106	170300	1663694500	19820	19820	19820	19820	0
282	20250106	170200	1663694500	19820	19820	19820	19820	0
283	20250106	170100	1663694500	19820	19820	19820	19820	0
284	20250106	170000	1663694500	19820	19820	19820	19820	0
285	20250106	165900	1663694500	19820	19820	19820	19820	0
286	20250106	165800	1663694500	19820	19820	19820	19820	0
287	20250106	165700	1663694500	19820	19820	19820	19820	0
288	20250106	165600	1663694500	19820	19820	19820	19820	0
289	20250106	165500	1663694500	19820	19820	19820	19820	0
290	20250106	165400	1663694500	19820	19820	19820	19820	0
291	20250106	165300	1663694500	19820	19820	19820	19820	0
292	20250106	165200	1663694500	19820	19820	19820	19820	0
293	20250106	165100	1663694500	19820	19820	19820	19820	0
294	20250106	165000	1663694500	19820	19820	19820	19820	0
295	20250106	164900	1663694500	19820	19820	19820	19820	0
296	20250106	164800	1663694500	19820	19820	19820	19820	0
297	20250106	164700	1663694500	19820	19820	19820	19820	0
298	20250106	164600	1663694500	19820	19820	19820	19820	0
299	20250106	164500	1663694500	19820	19820	19820	19820	0
300	20250106	164400	1663694500	19820	19820	19820	19820	0
301	20250106	164300	1663694500	19820	19820	19820	19820	0
302	20250106	164200	1663694500	19820	19820	19820	19820	708
303	20250106	164100	1663694500	19820	19820	19820	19820	0
304	20250106	164000	1663694500	19820	19820	19820	19820	0
305	20250106	163900	1663694500	19820	19820	19820	19820	0
306	20250106	163800	1663694500	19820	19820	19820	19820	0
307	20250106	163700	1663694500	19820	19820	19820	19820	0
308	20250106	163600	1663694500	19820	19820	19820	19820	0
309	20250106	163500	1663694500	19820	19820	19820	19820	0
310	20250106	163400	1663694500	19820	19820	19820	19820	0
311	20250106	163300	1663694500	19820	19820	19820	19820	0
312	20250106	163200	1663694500	19820	19820	19820	19820	0
313	20250106	163100	1663694500	19820	19820	19820	19820	0
314	20250106	163000	1663694500	19820	19820	19820	19820	0
315	20250106	162900	1663694500	19820	19820	19820	19820	0
316	20250106	162800	1663694500	19820	19820	19820	19820	0
317	20250106	162700	1663694500	19820	19820	19820	19820	0
318	20250106	162600	1663694500	19820	19820	19820	19820	0
319	20250106	162500	1663694500	19820	19820	19820	19820	0
320	20250106	162400	1663694500	19820	19820	19820	19820	0
321	20250106	162300	1663694500	19820	19820	19820	19820	0
322	20250106	162200	1663694500	19820	19820	19820	19820	0
323	20250106	162100	1663694500	19820	19820	19820	19820	0
324	20250106	162000	1663694500	19820	19820	19820	19820	0
325	20250106	161900	1663694500	19820	19820	19820	19820	0
326	20250106	161800	1663694500	19820	19820	19820	19820	0
327	20250106	161700	1663694500	19820	19820	19820	19820	0
328	20250106	161600	1663694500	19820	19820	19820	19820	0
329	20250106	161500	1663694500	19820	19820	19820	19820	0
330	20250106	161400	1663694500	19820	19820	19820	19820	0
331	20250106	161300	1663694500	19820	19820	19820	19820	0
332	20250106	161200	1663694500	19820	19820	19820	19820	708
333	20250106	161100	1663694500	19820	19820	19820	19820	0
334	20250106	161000	1663694500	19820	19820	19820	19820	0
335	20250106	160900	1663694500	19820	19820	19820	19820	0
336	20250106	160800	1663694500	19820	19820	19820	19820	0
337	20250106	160700	1663694500	19820	19820	19820	19820	0
338	20250106	160600	1663694500	19820	19820	19820	19820	0
339	20250106	160500	1663694500	19820	19820	19820	19820	0
340	20250106	160400	1663694500	19820	19820	19820	19820	0
341	20250106	160300	1663694500	19820	19820	19820	19820	0
342	20250106	160200	1663694500	19820	19820	19820	19820	0
343	20250106	160100	1663694500	19820	19820	19820	19820	0
344	20250106	160000	1663694500	19820	19820	19820	19820	0
345	20250106	155900	1663694500	19820	19820	19820	19820	0
346	20250106	155800	1663694500	19820	19820	19820	19820	0
347	20250106	155700	1663694500	19820	19820	19820	19820	0
348	20250106	155600	1663694500	19820	19820	19820	19820	0
349	20250106	155500	1663694500	19820	19820	19820	19820	0
350	20250106	155400	1663694500	19820	19820	19820	19820	0
351	20250106	155300	1663694500	19820	19820	19820	19820	0
352	20250106	155200	1663694500	19820	19820	19820	19820	0
353	20250106	155100	1663694500	19820	19820	19820	19820	0
354	20250106	155000	1663694500	19820	19820	19820	19820	0
355	20250106	154900	1663694500	19820	19820	19820	19820	0
356	20250106	154800	1663694500	19820	19820	19820	19820	0
357	20250106	154700	1663694500	19820	19820	19820	19820	0
358	20250106	154600	1663694500	19820	19820	19820	19820	0
359	20250106	154500	1663694500	19820	19820	19820	19820	0
360	20250106	154400	1663694500	19820	19820	19820	19820	0
361	20250106	154300	1663694500	19820	19820	19820	19820	0
362	20250106	154200	1663694500	19820	19820	19820	19820	708
363	20250106	154100	1663694500	19820	19820	19820	19820	0
364	20250106	154000	1663694500	19820	19820	19820	19820	0
365	20250106	153900	1663694500	19820	19820	19820	19820	0
366	20250106	153800	1663694500	19820	19820	19820	19820	0
367	20250106	153700	1663694500	19820	19820	19820	19820	0
368	20250106	153600	1663694500	19820	19820	19820	19820	0
369	20250106	153500	1663694500	19820	19820	19820	19820	0
370	20250106	153400	1663694500	19820	19820	19820	19820	0
371	20250106	153300	1663694500	19820	19820	19820	19820	0
372	20250106	153200	1663694500	19820	19820	19820	19820	0
373	20250106	153100	1663694500	19820	19820	19820	19820	0
374	20250106	153000	1663694500	19820	19820	19820	19820	708
375	20250106	152900	1649661940	19820	19820	19820	19820	0
376	20250106	152800	1649661940	19820	19820	19820	19820	0
377	20250106	152700	1649661940	19820	19820	19820	19820	0
378	20250106	152600	1649661940	19820	19820	19820	19820	0
379	20250106	152500	1649661940	19820	19820	19820	19820	0
380	20250106	152400	1649661940	19820	19820	19820	19820	0
381	20250106	152300	1649661940	19820	19820	19820	19820	0
382	20250106	152200	1649661940	19820	19820	19820	19820	0
383	20250106	152100	1649661940	19820	19820	19820	19820	0
384	20250106	152000	1649661940	19820	19820	19820	19820	0
385	20250106	151900	1649661940	19820	19830	19830	19820	4
386	20250106	151800	1649582640	19830	19830	19830	19830	3
387	20250106	151700	1649523150	19800	19830	19830	19800	2
388	20250106	151600	1649483520	19780	19830	19830	19780	140
389	20250106	151500	1646708420	19830	19790	19830	19790	11
390	20250106	151400	1646490690	19790	19780	19790	19780	163
391	20250106	151300	1643266540	19780	19780	19780	19780	54
392	20250106	151200	1642198420	19780	19780	19780	19780	0
393	20250106	151100	1642198420	19780	19780	19780	19770	77
394	20250106	151000	1640676060	19780	19780	19780	19780	164
395	20250106	150900	1637432140	19790	19780	19790	19780	45
396	20250106	150800	1636542030	19790	19790	19790	19790	44
397	20250106	150700	1635671270	19790	19790	19820	19790	33
398	20250106	150600	1635018140	19820	19830	19830	19790	627
399	20250106	150500	1622609570	19830	19800	19840	19800	24
400	20250106	150400	1622134270	19800	19800	19800	19800	7
401	20250106	150300	1621995670	19800	19830	19830	19800	39
402	20250106	150200	1621223440	19800	19800	19830	19800	637
403	20250106	150100	1608610810	19800	19830	19830	19800	244
404	20250106	150000	1603779580	19800	19820	19820	19800	385
405	20250106	145900	1596154670	19820	19840	19840	19820	15
406	20250106	145800	1595857220	19870	19850	19870	19850	36
407	20250106	145700	1595142300	19860	19850	19860	19850	183
408	20250106	145600	1591507930	19860	19860	19860	19860	1
409	20250106	145500	1591488070	19860	19820	19860	19820	673
410	20250106	145400	1578149090	19820	19820	19820	19820	1
411	20250106	145300	1578129270	19810	19820	19820	19810	37
412	20250106	145200	1577396290	19820	19810	19820	19810	101
413	20250106	145100	1575395470	19820	19820	19820	19820	0
414	20250106	145000	1575395470	19820	19820	19820	19820	11
415	20250106	144900	1575177450	19820	19820	19820	19820	0
416	20250106	144800	1575177450	19820	19820	19820	19810	18
417	20250106	144700	1574820850	19820	19810	19820	19810	260
418	20250106	144600	1569668650	19820	19820	19820	19820	4
419	20250106	144500	1569589370	19820	19820	19820	19820	0
420	20250106	144400	1569589370	19820	19830	19860	19800	2034
421	20250106	144300	1529288730	19850	19830	19850	19820	75
422	20250106	144200	1527801970	19860	19860	19860	19860	0
423	20250106	144100	1527801970	19860	19860	19860	19860	5
424	20250106	144000	1527702670	19860	19860	19860	19860	1
425	20250106	143900	1527682810	19830	19830	19830	19830	106
426	20250106	143800	1525580830	19840	19840	19840	19830	56
427	20250106	143700	1524469990	19860	19860	19860	19860	1
428	20250106	143600	1524450130	19840	19840	19840	19840	0
429	20250106	143500	1524450130	19840	19840	19840	19840	0
430	20250106	143400	1524450130	19840	19840	19840	19840	15
431	20250106	143300	1524152530	19860	19860	19860	19860	0
432	20250106	143200	1524152530	19860	19860	19860	19860	1
433	20250106	143100	1524132670	19860	19860	19860	19860	0
434	20250106	143000	1524132670	19860	19860	19860	19860	0
435	20250106	142900	1524132670	19860	19860	19860	19860	0
436	20250106	142800	1524132670	19860	19860	19860	19860	0
437	20250106	142700	1524132670	19860	19860	19860	19860	0
438	20250106	142600	1524132670	19860	19860	19860	19860	85
439	20250106	142500	1522444570	19820	19820	19820	19820	0
440	20250106	142400	1522444570	19820	19820	19820	19820	1
441	20250106	142300	1522424750	19810	19810	19810	19810	17
442	20250106	142200	1522087980	19820	19820	19820	19820	0
443	20250106	142100	1522087980	19820	19820	19820	19820	0
444	20250106	142000	1522087980	19820	19820	19820	19820	19
445	20250106	141900	1521711400	19810	19810	19810	19810	50
446	20250106	141800	1520720900	19790	19790	19790	19790	0
447	20250106	141700	1520720900	19790	19790	19790	19790	1
448	20250106	141600	1520701110	19870	19870	19870	19870	0
449	20250106	141500	1520701110	19870	19880	19880	19790	1350
450	20250106	141400	1493944930	19890	19890	19890	19890	0
451	20250106	141300	1493944930	19890	19890	19890	19890	0
452	20250106	141200	1493944930	19890	19890	19890	19890	0
453	20250106	141100	1493944930	19890	19890	19890	19890	0
454	20250106	141000	1493944930	19890	19890	19890	19890	0
455	20250106	140900	1493944930	19890	19890	19890	19890	1
456	20250106	140800	1493925040	19810	19810	19810	19810	0
457	20250106	140700	1493925040	19810	19810	19810	19810	0
458	20250106	140600	1493925040	19810	19840	19840	19810	63
459	20250106	140500	1492675150	19890	19890	19890	19890	0
460	20250106	140400	1492675150	19890	19840	19890	19810	546
461	20250106	140300	1481850880	19840	19840	19840	19840	280
462	20250106	140200	1476295680	19840	19860	19860	19820	303
463	20250106	140100	1470288440	19860	19860	19860	19860	3
464	20250106	140000	1470228860	19840	19840	19840	19840	53
465	20250106	135900	1469177340	19840	19840	19840	19840	0
466	20250106	135800	1469177340	19840	19840	19840	19840	700
467	20250106	135700	1455289340	19840	19840	19840	19840	0
468	20250106	135600	1455289340	19840	19840	19840	19840	0
469	20250106	135500	1455289340	19840	19850	19890	19840	53
470	20250106	135400	1454236680	19840	19840	19840	19840	25
471	20250106	135300	1453740680	19840	19840	19840	19840	54
472	20250106	135200	1452669320	19840	19840	19840	19840	0
473	20250106	135100	1452669320	19840	19840	19840	19840	10
474	20250106	135000	1452470920	19850	19850	19850	19850	0
475	20250106	134900	1452470920	19850	19850	19850	19840	42
476	20250106	134800	1451637230	19850	19850	19850	19850	146
477	20250106	134700	1448739130	19850	19890	19890	19850	67
478	20250106	134600	1447407540	19850	19860	19860	19850	171
479	20250106	134500	1444013080	19860	19860	19860	19860	7
480	20250106	134400	1443874060	19890	19890	19890	19890	5
481	20250106	134300	1443774610	19890	19890	19890	19890	0
482	20250106	134200	1443774610	19890	19890	19890	19890	1
483	20250106	134100	1443754720	19850	19850	19850	19850	6
484	20250106	134000	1443635620	19840	19840	19840	19840	100
485	20250106	133900	1441651620	19840	19840	19840	19840	0
486	20250106	133800	1441651620	19840	19840	19840	19840	20
487	20250106	133700	1441254820	19850	19840	19850	19840	8
488	20250106	133600	1441096070	19840	19840	19840	19840	20
489	20250106	133500	1440699270	19840	19900	19900	19840	1156
490	20250106	133400	1417754010	19910	19910	19910	19910	60
491	20250106	133300	1416559410	19910	19910	19910	19910	10
492	20250106	133200	1416360310	19900	19900	19900	19900	126
493	20250106	133100	1413852910	19850	19860	19860	19850	308
494	20250106	133000	1407738200	19900	19860	19900	19860	2
495	20250106	132900	1407698440	19900	19900	19900	19900	4
496	20250106	132800	1407618840	19860	19900	19900	19860	16
497	20250106	132700	1407300800	19920	19920	19920	19920	1
498	20250106	132600	1407280880	19920	19920	19920	19920	1
499	20250106	132500	1407260960	19930	19930	19930	19930	0
500	20250106	132400	1407260960	19930	19930	19930	19930	0
501	20250106	132300	1407260960	19930	19930	19930	19930	785
502	20250106	132200	1391615910	19930	19920	19930	19920	6
503	20250106	132100	1391496380	19930	19850	19930	19850	1142
504	20250106	132000	1368772450	19850	19850	19880	19850	63
505	20250106	131900	1367521870	19880	19880	19880	19880	15
506	20250106	131800	1367223670	19880	19880	19880	19880	1
507	20250106	131700	1367203790	19880	19880	19880	19880	1
508	20250106	131600	1367183910	19890	19890	19890	19890	1
509	20250106	131500	1367164020	19890	19900	19900	19890	2
510	20250106	131400	1367124230	19900	19900	19900	19900	1
511	20250106	131300	1367104330	19900	19860	19900	19850	1001
512	20250106	131200	1347231480	19900	19900	19900	19900	10
513	20250106	131100	1347032480	19900	19900	19900	19900	2
514	20250106	131000	1346992680	19860	19860	19860	19860	0
515	20250106	130900	1346992680	19860	19900	19900	19860	190
516	20250106	130800	1343215020	19890	19890	19890	19890	0
517	20250106	130700	1343215020	19890	19890	19890	19890	8
518	20250106	130600	1343055900	19890	19890	19890	19890	83
519	20250106	130500	1341405030	19890	19890	19890	19890	4
520	20250106	130400	1341325470	19890	19900	19930	19890	198
521	20250106	130300	1337386240	19930	19930	19930	19930	0
522	20250106	130200	1337386240	19930	19930	19930	19930	5
523	20250106	130100	1337286590	19900	19910	19910	19900	100
524	20250106	130000	1335296570	19940	19940	19940	19940	0
525	20250106	125900	1335296570	19940	19940	19940	19940	5
526	20250106	125800	1335196870	19900	19900	19900	19900	12
527	20250106	125700	1334958070	19950	19950	19950	19950	1
528	20250106	125600	1334938120	19920	19920	19920	19920	0
529	20250106	125500	1334938120	19920	19910	19970	19910	9
530	20250106	125400	1334758830	19900	19910	19910	19900	763
531	20250106	125300	1319568000	19910	19910	19910	19910	30
532	20250106	125200	1318970700	19970	19910	19970	19910	865
533	20250106	125100	1301720730	19970	19950	19970	19950	100
534	20250106	125000	1299725290	19950	19950	19950	19950	0
535	20250106	124900	1299725290	19950	19950	19950	19950	2
536	20250106	124800	1299685390	19920	19920	19920	19920	0
537	20250106	124700	1299685390	19920	19980	19980	19920	161
538	20250106	124600	1296478160	19980	20000	20000	19930	96
539	20250106	124500	1294564760	19940	20000	20000	19940	92
540	20250106	124400	1292729640	20050	20000	20050	19950	414
541	20250106	124300	1284456440	20000	19890	20050	19890	7515
542	20250106	124200	1134414730	19890	19860	19890	19860	1000
543	20250106	124100	1114530550	19850	19880	19880	19850	7
544	20250106	124000	1114391450	19880	19880	19880	19880	46
545	20250106	123900	1113476970	19840	19840	19840	19840	0
546	20250106	123800	1113476970	19840	19870	19880	19840	1008
547	20250106	123700	1093474360	19870	19870	19870	19870	605
548	20250106	123600	1081453010	19860	19860	19860	19860	21
549	20250106	123500	1081035950	19850	19860	19860	19850	770
550	20250106	123400	1065748750	19860	19860	19860	19860	875
551	20250106	123300	1048371250	19860	19850	19860	19850	11
552	20250106	123200	1048152800	19860	19860	19870	19830	56
553	20250106	123100	1047042010	19860	19870	19870	19860	3
554	20250106	123000	1046982410	19830	19830	19830	19830	2
555	20250106	122900	1046942750	19880	19880	19880	19880	0
556	20250106	122800	1046942750	19880	19830	19880	19830	26
557	20250106	122700	1046426370	19840	19880	19880	19840	101
558	20250106	122600	1044422490	19830	19830	19830	19830	0
559	20250106	122500	1044422490	19830	19890	19890	19830	181
560	20250106	122400	1040823460	19860	19850	19880	19850	425
561	20250106	122300	1032381060	19830	19830	19830	19830	0
562	20250106	122200	1032381060	19830	19830	19830	19830	500
563	20250106	122100	1022466060	19860	19860	19860	19860	1
564	20250106	122000	1022446200	19810	19820	19820	19810	100
565	20250106	121900	1020464700	19860	19860	19860	19860	0
566	20250106	121800	1020464700	19860	19860	19860	19860	0
567	20250106	121700	1020464700	19860	19860	19860	19860	3
568	20250106	121600	1020405120	19860	19810	19860	19810	128
569	20250106	121500	1017869390	19890	19890	19890	19890	50
570	20250106	121400	1016874890	19890	19890	19890	19890	0
571	20250106	121300	1016874890	19890	19890	19890	19890	20
572	20250106	121200	1016477090	19890	19890	19890	19890	1
573	20250106	121100	1016457200	19890	19890	19890	19890	0
574	20250106	121000	1016457200	19890	19820	19890	19810	103
575	20250106	120900	1014416490	19820	19820	19820	19820	1
576	20250106	120800	1014396670	19930	19900	19930	19880	1405
577	20250106	120700	986458070	19930	19930	19930	19930	1
578	20250106	120600	986438140	19900	19900	19900	19900	20
579	20250106	120500	986040140	19900	19920	19920	19900	347
580	20250106	120400	979129740	19910	19910	19920	19910	506
581	20250106	120300	969055270	19910	19930	19930	19910	444
582	20250106	120200	960209900	19920	19890	19920	19890	2062
583	20250106	120100	919191190	19880	19880	19880	19880	0
584	20250106	120000	919191190	19880	19850	19880	19850	1441
585	20250106	115900	890568770	19850	19800	19850	19800	3009
586	20250106	115800	830908520	19770	19770	19770	19770	20
587	20250106	115700	830513120	19800	19800	19800	19800	0
588	20250106	115600	830513120	19800	19800	19800	19800	1
589	20250106	115500	830493320	19750	19750	19750	19750	0
590	20250106	115400	830493320	19750	19750	19750	19750	0
591	20250106	115300	830493320	19750	19750	19750	19750	0
592	20250106	115200	830493320	19750	19750	19750	19750	0
593	20250106	115100	830493320	19750	19750	19750	19750	15
594	20250106	115000	830197070	19800	19790	19800	19790	300
595	20250106	114900	824257780	19790	19790	19790	19790	105
596	20250106	114800	822179830	19730	19750	19750	19730	442
597	20250106	114700	813456200	19790	19790	19790	19790	1
598	20250106	114600	813436410	19750	19770	19770	19750	420
599	20250106	114500	805139560	19800	19800	19800	19800	0
600	20250106	114400	805139560	19800	19800	19800	19800	1
601	20250106	114300	805119760	19770	19770	19770	19770	60
602	20250106	114200	803933560	19780	19780	19780	19780	531
603	20250106	114100	793430380	19790	19790	19790	19790	0
604	20250106	114000	793430380	19790	19800	19800	19790	545
605	20250106	113900	782643830	19820	19800	19820	19800	260
606	20250106	113800	777495810	19810	19840	19840	19810	417
607	20250106	113700	769231680	19850	19850	19850	19850	0
608	20250106	113600	769231680	19850	19850	19850	19850	0
609	20250106	113500	769231680	19850	19850	19850	19850	0
610	20250106	113400	769231680	19850	19850	19850	19850	10
611	20250106	113300	769033180	19850	19850	19850	19850	0
612	20250106	113200	769033180	19850	19850	19850	19850	252
613	20250106	113100	764030980	19840	19810	19840	19810	71
614	20250106	113000	762622400	19800	19800	19800	19800	76
615	20250106	112900	761117600	19800	19840	19840	19800	352
616	20250106	112800	754142610	19810	19810	19810	19810	0
617	20250106	112700	754142610	19810	19810	19810	19810	0
618	20250106	112600	754142610	19810	19810	19810	19810	1
619	20250106	112500	754122800	19810	19800	19810	19800	72
620	20250106	112400	752697120	19800	19800	19800	19800	250
621	20250106	112300	747747120	19800	19800	19800	19800	0
622	20250106	112200	747747120	19800	19800	19800	19800	2
623	20250106	112100	747707520	19800	19790	19800	19790	62
624	20250106	112000	746480530	19790	19810	19810	19790	261
625	20250106	111900	741312930	19810	19850	19850	19810	363
626	20250106	111800	734120840	19850	19840	19850	19830	244
627	20250106	111700	729281290	19850	19860	19860	19850	173
628	20250106	111600	725846290	19880	19860	19880	19860	1494
629	20250106	111500	696156020	19860	19850	19860	19850	80
630	20250106	111400	694567480	19840	19860	19860	19840	337
631	20250106	111300	687880440	19860	19870	19870	19860	422
632	20250106	111200	679496300	19870	19870	19870	19870	0
633	20250106	111100	679496300	19870	19870	19870	19870	16
634	20250106	111000	679178380	19870	19870	19870	19870	137
635	20250106	110900	676456190	19850	19810	19850	19810	719
636	20250106	110800	662192460	19810	19820	19830	19810	239
637	20250106	110700	657454140	19830	19830	19830	19830	0
638	20250106	110600	657454140	19830	19830	19830	19830	110
639	20250106	110500	655272840	19840	19820	19840	19820	515
640	20250106	110400	645055360	19830	19830	19830	19830	30
641	20250106	110300	644460460	19840	19840	19840	19840	22
642	20250106	110200	644023980	19840	19820	19840	19820	120
643	20250106	110100	641644880	19820	19790	19820	19780	474
644	20250106	110000	632267460	19790	19800	19820	19790	213
645	20250106	105900	628051040	19790	19790	19790	19790	11
646	20250106	105800	627833350	19820	19820	19820	19820	11
647	20250106	105700	627615330	19820	19820	19820	19820	0
648	20250106	105600	627615330	19820	19830	19830	19780	78
649	20250106	105500	626069850	19830	19830	19830	19830	0
650	20250106	105400	626069850	19830	19820	19830	19820	67
651	20250106	105300	624741300	19830	19820	19830	19820	34
652	20250106	105200	624067160	19830	19830	19830	19780	21
653	20250106	105100	623651680	19830	19840	19840	19830	7
654	20250106	105000	623512840	19840	19780	19840	19770	154
655	20250106	104900	620464550	19840	19840	19840	19840	0
656	20250106	104800	620464550	19840	19840	19840	19800	244
657	20250106	104700	615631710	19840	19820	19840	19820	864
658	20250106	104600	598498580	19830	19830	19830	19830	1
659	20250106	104500	598478750	19780	19780	19780	19770	103
660	20250106	104400	596441430	19790	19800	19800	19790	25
661	20250106	104300	595946500	19870	19870	19870	19870	11
662	20250106	104200	595727930	19850	19840	19890	19840	12
663	20250106	104100	595489350	19920	19800	19920	19740	949
664	20250106	104000	576655970	19810	19810	19810	19740	311
665	20250106	103900	570497670	19820	19770	19820	19770	745
666	20250106	103800	555756760	19770	19720	19770	19720	1530
667	20250106	103700	525526920	19720	19660	19720	19660	2621
668	20250106	103600	473899180	19670	19650	19670	19650	51
669	20250106	103500	472896720	19650	19600	19650	19590	557
670	20250106	103400	461962190	19590	19590	19590	19590	0
671	20250106	103300	461962190	19590	19590	19590	19590	10
672	20250106	103200	461766290	19600	19600	19600	19600	25
673	20250106	103100	461276290	19600	19600	19600	19600	23
674	20250106	103000	460825490	19610	19610	19610	19610	0
675	20250106	102900	460825490	19610	19610	19610	19610	3
676	20250106	102800	460766660	19610	19610	19610	19610	3
677	20250106	102700	460707830	19610	19610	19610	19610	8
678	20250106	102600	460550950	19610	19630	19630	19610	113
679	20250106	102500	458333840	19640	19640	19640	19640	28
680	20250106	102400	457783920	19640	19640	19640	19640	2
681	20250106	102300	457744640	19640	19640	19640	19640	1
682	20250106	102200	457725000	19570	19590	19590	19570	115
683	20250106	102100	455472190	19570	19570	19570	19570	100
684	20250106	102000	453515190	19640	19640	19640	19640	0
685	20250106	101900	453515190	19640	19640	19640	19640	1
686	20250106	101800	453495550	19560	19570	19570	19560	232
687	20250106	101700	448957190	19650	19600	19650	19600	20
688	20250106	101600	448564940	19570	19570	19570	19570	400
689	20250106	101500	440736940	19570	19590	19590	19570	9
690	20250106	101400	440560670	19600	19600	19600	19600	0
691	20250106	101300	440560670	19600	19600	19600	19600	5
692	20250106	101200	440462670	19600	19650	19650	19600	675
693	20250106	101100	427232570	19600	19600	19600	19600	327
694	20250106	101000	420823370	19560	19560	19560	19560	68
695	20250106	100900	419493290	19560	19650	19650	19560	25
696	20250106	100800	419002940	19650	19600	19650	19600	28
697	20250106	100700	418453690	19600	19600	19600	19600	182
698	20250106	100600	414886490	19650	19600	19650	19600	328
699	20250106	100500	408457590	19650	19560	19660	19560	751
700	20250106	100400	393738860	19570	19640	19640	19570	369
701	20250106	100300	386503530	19600	19650	19650	19570	328
702	20250106	100200	380084130	19660	19660	19660	19660	3
703	20250106	100100	380025150	19570	19660	19660	19570	2
704	20250106	100000	379985920	19570	19660	19660	19570	517
705	20250106	095900	369866190	19660	19660	19660	19660	2
706	20250106	095800	369826870	19670	19670	19670	19670	0
707	20250106	095700	369826870	19670	19670	19670	19670	0
708	20250106	095600	369826870	19670	19660	19670	19660	106
709	20250106	095500	367742900	19580	19630	19660	19580	198
710	20250106	095400	363863950	19670	19660	19670	19660	10
711	20250106	095300	363667340	19660	19660	19660	19660	101
712	20250106	095200	361681680	19620	19620	19630	19620	17
713	20250106	095100	361348130	19670	19640	19670	19630	144
714	20250106	095000	358520090	19660	19670	19670	19660	243
715	20250106	094900	353742700	19670	19690	19690	19660	11
716	20250106	094800	353526400	19640	19710	19710	19640	62
717	20250106	094700	352307300	19710	19710	19710	19710	7
718	20250106	094600	352169330	19640	19640	19640	19640	1
719	20250106	094500	352149690	19710	19710	19710	19710	122
720	20250106	094400	349745070	19710	19720	19720	19710	121
721	20250106	094300	347360150	19630	19670	19670	19630	40
722	20250106	094200	346574640	19730	19700	19750	19630	622
723	20250106	094100	334344010	19760	19740	19790	19680	547
724	20250106	094000	323534310	19750	19730	19750	19730	392
725	20250106	093900	315798510	19730	19660	19750	19660	815
726	20250106	093800	299760960	19660	19570	19660	19570	1253
727	20250106	093700	275142870	19570	19540	19580	19480	595
728	20250106	093600	263506220	19480	19480	19480	19480	2
729	20250106	093500	263467260	19470	19470	19470	19470	146
730	20250106	093400	260624640	19470	19480	19480	19470	70
731	20250106	093300	259261640	19540	19540	19540	19490	797
732	20250106	093200	243718860	19540	19540	19540	19540	11
733	20250106	093100	243503920	19540	19540	19540	19540	1
734	20250106	093000	243484380	19490	19490	19490	19490	0
735	20250106	092900	243484380	19490	19530	19530	19490	85
736	20250106	092800	241825730	19490	19490	19490	19490	20
737	20250106	092700	241435930	19540	19530	19540	19530	32
738	20250106	092600	240810960	19460	19490	19550	19460	253
739	20250106	092500	235884370	19450	19490	19490	19450	390
740	20250106	092400	228294530	19490	19490	19500	19450	925
741	20250106	092300	210287150	19490	19580	19580	19490	492
742	20250106	092200	200690600	19580	19580	19580	19580	1
743	20250106	092100	200671020	19510	19590	19590	19510	115
744	20250106	092000	198424960	19590	19540	19600	19510	759
745	20250106	091900	183598840	19610	19620	19620	19540	203
746	20250106	091800	179628720	19620	19550	19620	19550	248
747	20250106	091700	174776280	19610	19610	19610	19610	1
748	20250106	091600	174756670	19540	19610	19620	19540	116
749	20250106	091500	172488960	19620	19560	19630	19550	92
750	20250106	091400	170689870	19640	19650	19650	19570	1650
751	20250106	091300	138394090	19650	19610	19650	19610	3
752	20250106	091200	138335220	19610	19570	19610	19570	358
753	20250106	091100	131315400	19580	19580	19650	19580	397
754	20250106	091000	123532320	19580	19610	19610	19560	76
755	20250106	090900	122044170	19620	19640	19660	19620	36
756	20250106	090800	121336730	19660	19620	19660	19610	569
757	20250106	090700	110162950	19620	19650	19650	19600	10
758	20250106	090600	109966840	19650	19650	19650	19520	589
759	20250106	090500	98453390	19570	19650	19650	19570	230
760	20250106	090400	93945300	19660	19670	19670	19600	2920
761	20250106	090300	36688480	19680	19680	19680	19620	458
762	20250106	090200	27689990	19660	19680	19680	19640	607
763	20250106	090100	15755840	19680	19700	19700	19680	50
764	20250106	090000	14771340	19720	19720	19770	19720	749