KissMeData/473980/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	215200	2857942310	19020	19020	19020	19020	1783
3	20250110	215100	2857942310	19020	19020	19020	19020	0
4	20250110	215000	2857942310	19020	19020	19020	19020	0
5	20250110	214900	2857942310	19020	19020	19020	19020	0
6	20250110	214800	2857942310	19020	19020	19020	19020	0
7	20250110	214700	2857942310	19020	19020	19020	19020	0
8	20250110	214600	2857942310	19020	19020	19020	19020	0
9	20250110	214500	2857942310	19020	19020	19020	19020	0
10	20250110	214400	2857942310	19020	19020	19020	19020	0
11	20250110	214300	2857942310	19020	19020	19020	19020	0
12	20250110	214200	2857942310	19020	19020	19020	19020	0
13	20250110	214100	2857942310	19020	19020	19020	19020	0
14	20250110	214000	2857942310	19020	19020	19020	19020	0
15	20250110	213900	2857942310	19020	19020	19020	19020	0
16	20250110	213800	2857942310	19020	19020	19020	19020	0
17	20250110	213700	2857942310	19020	19020	19020	19020	0
18	20250110	213600	2857942310	19020	19020	19020	19020	0
19	20250110	213500	2857942310	19020	19020	19020	19020	0
20	20250110	213400	2857942310	19020	19020	19020	19020	0
21	20250110	213300	2857942310	19020	19020	19020	19020	0
22	20250110	213200	2857942310	19020	19020	19020	19020	0
23	20250110	213100	2857942310	19020	19020	19020	19020	0
24	20250110	213000	2857942310	19020	19020	19020	19020	0
25	20250110	212900	2857942310	19020	19020	19020	19020	0
26	20250110	212800	2857942310	19020	19020	19020	19020	0
27	20250110	212700	2857942310	19020	19020	19020	19020	0
28	20250110	212600	2857942310	19020	19020	19020	19020	0
29	20250110	212500	2857942310	19020	19020	19020	19020	0
30	20250110	212400	2857942310	19020	19020	19020	19020	0
31	20250110	212300	2857942310	19020	19020	19020	19020	0
32	20250110	212200	2857942310	19020	19020	19020	19020	1783
33	20250110	212100	2857942310	19020	19020	19020	19020	0
34	20250110	212000	2857942310	19020	19020	19020	19020	0
35	20250110	211900	2857942310	19020	19020	19020	19020	0
36	20250110	211800	2857942310	19020	19020	19020	19020	0
37	20250110	211700	2857942310	19020	19020	19020	19020	0
38	20250110	211600	2857942310	19020	19020	19020	19020	0
39	20250110	211500	2857942310	19020	19020	19020	19020	0
40	20250110	211400	2857942310	19020	19020	19020	19020	0
41	20250110	211300	2857942310	19020	19020	19020	19020	0
42	20250110	211200	2857942310	19020	19020	19020	19020	0
43	20250110	211100	2857942310	19020	19020	19020	19020	0
44	20250110	211000	2857942310	19020	19020	19020	19020	0
45	20250110	210900	2857942310	19020	19020	19020	19020	0
46	20250110	210800	2857942310	19020	19020	19020	19020	0
47	20250110	210700	2857942310	19020	19020	19020	19020	0
48	20250110	210600	2857942310	19020	19020	19020	19020	0
49	20250110	210500	2857942310	19020	19020	19020	19020	0
50	20250110	210400	2857942310	19020	19020	19020	19020	0
51	20250110	210300	2857942310	19020	19020	19020	19020	0
52	20250110	210200	2857942310	19020	19020	19020	19020	0
53	20250110	210100	2857942310	19020	19020	19020	19020	0
54	20250110	210000	2857942310	19020	19020	19020	19020	0
55	20250110	205900	2857942310	19020	19020	19020	19020	0
56	20250110	205800	2857942310	19020	19020	19020	19020	0
57	20250110	205700	2857942310	19020	19020	19020	19020	0
58	20250110	205600	2857942310	19020	19020	19020	19020	0
59	20250110	205500	2857942310	19020	19020	19020	19020	0
60	20250110	205400	2857942310	19020	19020	19020	19020	0
61	20250110	205300	2857942310	19020	19020	19020	19020	0
62	20250110	205200	2857942310	19020	19020	19020	19020	1783
63	20250110	205100	2857942310	19020	19020	19020	19020	0
64	20250110	205000	2857942310	19020	19020	19020	19020	0
65	20250110	204900	2857942310	19020	19020	19020	19020	0
66	20250110	204800	2857942310	19020	19020	19020	19020	0
67	20250110	204700	2857942310	19020	19020	19020	19020	0
68	20250110	204600	2857942310	19020	19020	19020	19020	0
69	20250110	204500	2857942310	19020	19020	19020	19020	0
70	20250110	204400	2857942310	19020	19020	19020	19020	0
71	20250110	204300	2857942310	19020	19020	19020	19020	0
72	20250110	204200	2857942310	19020	19020	19020	19020	0
73	20250110	204100	2857942310	19020	19020	19020	19020	0
74	20250110	204000	2857942310	19020	19020	19020	19020	0
75	20250110	203900	2857942310	19020	19020	19020	19020	0
76	20250110	203800	2857942310	19020	19020	19020	19020	0
77	20250110	203700	2857942310	19020	19020	19020	19020	0
78	20250110	203600	2857942310	19020	19020	19020	19020	0
79	20250110	203500	2857942310	19020	19020	19020	19020	0
80	20250110	203400	2857942310	19020	19020	19020	19020	0
81	20250110	203300	2857942310	19020	19020	19020	19020	0
82	20250110	203200	2857942310	19020	19020	19020	19020	0
83	20250110	203100	2857942310	19020	19020	19020	19020	0
84	20250110	203000	2857942310	19020	19020	19020	19020	0
85	20250110	202900	2857942310	19020	19020	19020	19020	0
86	20250110	202800	2857942310	19020	19020	19020	19020	0
87	20250110	202700	2857942310	19020	19020	19020	19020	0
88	20250110	202600	2857942310	19020	19020	19020	19020	0
89	20250110	202500	2857942310	19020	19020	19020	19020	0
90	20250110	202400	2857942310	19020	19020	19020	19020	0
91	20250110	202300	2857942310	19020	19020	19020	19020	0
92	20250110	202200	2857942310	19020	19020	19020	19020	1783
93	20250110	202100	2857942310	19020	19020	19020	19020	0
94	20250110	202000	2857942310	19020	19020	19020	19020	0
95	20250110	201900	2857942310	19020	19020	19020	19020	0
96	20250110	201800	2857942310	19020	19020	19020	19020	0
97	20250110	201700	2857942310	19020	19020	19020	19020	0
98	20250110	201600	2857942310	19020	19020	19020	19020	0
99	20250110	201500	2857942310	19020	19020	19020	19020	0
100	20250110	201400	2857942310	19020	19020	19020	19020	0
101	20250110	201300	2857942310	19020	19020	19020	19020	0
102	20250110	201200	2857942310	19020	19020	19020	19020	0
103	20250110	201100	2857942310	19020	19020	19020	19020	0
104	20250110	201000	2857942310	19020	19020	19020	19020	0
105	20250110	200900	2857942310	19020	19020	19020	19020	0
106	20250110	200800	2857942310	19020	19020	19020	19020	0
107	20250110	200700	2857942310	19020	19020	19020	19020	0
108	20250110	200600	2857942310	19020	19020	19020	19020	0
109	20250110	200500	2857942310	19020	19020	19020	19020	0
110	20250110	200400	2857942310	19020	19020	19020	19020	0
111	20250110	200300	2857942310	19020	19020	19020	19020	0
112	20250110	200200	2857942310	19020	19020	19020	19020	0
113	20250110	200100	2857942310	19020	19020	19020	19020	0
114	20250110	200000	2857942310	19020	19020	19020	19020	0
115	20250110	195900	2857942310	19020	19020	19020	19020	0
116	20250110	195800	2857942310	19020	19020	19020	19020	0
117	20250110	195700	2857942310	19020	19020	19020	19020	0
118	20250110	195600	2857942310	19020	19020	19020	19020	0
119	20250110	195500	2857942310	19020	19020	19020	19020	0
120	20250110	195400	2857942310	19020	19020	19020	19020	0
121	20250110	195300	2857942310	19020	19020	19020	19020	0
122	20250110	195200	2857942310	19020	19020	19020	19020	1783
123	20250110	195100	2857942310	19020	19020	19020	19020	0
124	20250110	195000	2857942310	19020	19020	19020	19020	0
125	20250110	194900	2857942310	19020	19020	19020	19020	0
126	20250110	194800	2857942310	19020	19020	19020	19020	0
127	20250110	194700	2857942310	19020	19020	19020	19020	0
128	20250110	194600	2857942310	19020	19020	19020	19020	0
129	20250110	194500	2857942310	19020	19020	19020	19020	0
130	20250110	194400	2857942310	19020	19020	19020	19020	0
131	20250110	194300	2857942310	19020	19020	19020	19020	0
132	20250110	194200	2857942310	19020	19020	19020	19020	0
133	20250110	194100	2857942310	19020	19020	19020	19020	0
134	20250110	194000	2857942310	19020	19020	19020	19020	0
135	20250110	193900	2857942310	19020	19020	19020	19020	0
136	20250110	193800	2857942310	19020	19020	19020	19020	0
137	20250110	193700	2857942310	19020	19020	19020	19020	0
138	20250110	193600	2857942310	19020	19020	19020	19020	0
139	20250110	193500	2857942310	19020	19020	19020	19020	0
140	20250110	193400	2857942310	19020	19020	19020	19020	0
141	20250110	193300	2857942310	19020	19020	19020	19020	0
142	20250110	193200	2857942310	19020	19020	19020	19020	0
143	20250110	193100	2857942310	19020	19020	19020	19020	0
144	20250110	193000	2857942310	19020	19020	19020	19020	0
145	20250110	192900	2857942310	19020	19020	19020	19020	0
146	20250110	192800	2857942310	19020	19020	19020	19020	0
147	20250110	192700	2857942310	19020	19020	19020	19020	0
148	20250110	192600	2857942310	19020	19020	19020	19020	0
149	20250110	192500	2857942310	19020	19020	19020	19020	0
150	20250110	192400	2857942310	19020	19020	19020	19020	0
151	20250110	192300	2857942310	19020	19020	19020	19020	0
152	20250110	192200	2857942310	19020	19020	19020	19020	1783
153	20250110	192100	2857942310	19020	19020	19020	19020	0
154	20250110	192000	2857942310	19020	19020	19020	19020	0
155	20250110	191900	2857942310	19020	19020	19020	19020	0
156	20250110	191800	2857942310	19020	19020	19020	19020	0
157	20250110	191700	2857942310	19020	19020	19020	19020	0
158	20250110	191600	2857942310	19020	19020	19020	19020	0
159	20250110	191500	2857942310	19020	19020	19020	19020	0
160	20250110	191400	2857942310	19020	19020	19020	19020	0
161	20250110	191300	2857942310	19020	19020	19020	19020	0
162	20250110	191200	2857942310	19020	19020	19020	19020	0
163	20250110	191100	2857942310	19020	19020	19020	19020	0
164	20250110	191000	2857942310	19020	19020	19020	19020	0
165	20250110	190900	2857942310	19020	19020	19020	19020	0
166	20250110	190800	2857942310	19020	19020	19020	19020	0
167	20250110	190700	2857942310	19020	19020	19020	19020	0
168	20250110	190600	2857942310	19020	19020	19020	19020	0
169	20250110	190500	2857942310	19020	19020	19020	19020	0
170	20250110	190400	2857942310	19020	19020	19020	19020	0
171	20250110	190300	2857942310	19020	19020	19020	19020	0
172	20250110	190200	2857942310	19020	19020	19020	19020	0
173	20250110	190100	2857942310	19020	19020	19020	19020	0
174	20250110	190000	2857942310	19020	19020	19020	19020	0
175	20250110	185900	2857942310	19020	19020	19020	19020	0
176	20250110	185800	2857942310	19020	19020	19020	19020	0
177	20250110	185700	2857942310	19020	19020	19020	19020	0
178	20250110	185600	2857942310	19020	19020	19020	19020	0
179	20250110	185500	2857942310	19020	19020	19020	19020	0
180	20250110	185400	2857942310	19020	19020	19020	19020	0
181	20250110	185300	2857942310	19020	19020	19020	19020	0
182	20250110	185200	2857942310	19020	19020	19020	19020	1783
183	20250110	185100	2857942310	19020	19020	19020	19020	0
184	20250110	185000	2857942310	19020	19020	19020	19020	0
185	20250110	184900	2857942310	19020	19020	19020	19020	0
186	20250110	184800	2857942310	19020	19020	19020	19020	0
187	20250110	184700	2857942310	19020	19020	19020	19020	0
188	20250110	184600	2857942310	19020	19020	19020	19020	0
189	20250110	184500	2857942310	19020	19020	19020	19020	0
190	20250110	184400	2857942310	19020	19020	19020	19020	0
191	20250110	184300	2857942310	19020	19020	19020	19020	0
192	20250110	184200	2857942310	19020	19020	19020	19020	0
193	20250110	184100	2857942310	19020	19020	19020	19020	0
194	20250110	184000	2857942310	19020	19020	19020	19020	0
195	20250110	183900	2857942310	19020	19020	19020	19020	0
196	20250110	183800	2857942310	19020	19020	19020	19020	0
197	20250110	183700	2857942310	19020	19020	19020	19020	0
198	20250110	183600	2857942310	19020	19020	19020	19020	0
199	20250110	183500	2857942310	19020	19020	19020	19020	0
200	20250110	183400	2857942310	19020	19020	19020	19020	0
201	20250110	183300	2857942310	19020	19020	19020	19020	0
202	20250110	183200	2857942310	19020	19020	19020	19020	0
203	20250110	183100	2857942310	19020	19020	19020	19020	0
204	20250110	183000	2857942310	19020	19020	19020	19020	0
205	20250110	182900	2857942310	19020	19020	19020	19020	0
206	20250110	182800	2857942310	19020	19020	19020	19020	0
207	20250110	182700	2857942310	19020	19020	19020	19020	0
208	20250110	182600	2857942310	19020	19020	19020	19020	0
209	20250110	182500	2857942310	19020	19020	19020	19020	0
210	20250110	182400	2857942310	19020	19020	19020	19020	0
211	20250110	182300	2857942310	19020	19020	19020	19020	0
212	20250110	182200	2857942310	19020	19020	19020	19020	1783
213	20250110	182100	2857942310	19020	19020	19020	19020	0
214	20250110	182000	2857942310	19020	19020	19020	19020	0
215	20250110	181900	2857942310	19020	19020	19020	19020	0
216	20250110	181800	2857942310	19020	19020	19020	19020	0
217	20250110	181700	2857942310	19020	19020	19020	19020	0
218	20250110	181600	2857942310	19020	19020	19020	19020	0
219	20250110	181500	2857942310	19020	19020	19020	19020	0
220	20250110	181400	2857942310	19020	19020	19020	19020	0
221	20250110	181300	2857942310	19020	19020	19020	19020	0
222	20250110	181200	2857942310	19020	19020	19020	19020	0
223	20250110	181100	2857942310	19020	19020	19020	19020	0
224	20250110	181000	2857942310	19020	19020	19020	19020	0
225	20250110	180900	2857942310	19020	19020	19020	19020	0
226	20250110	180800	2857942310	19020	19020	19020	19020	0
227	20250110	180700	2857942310	19020	19020	19020	19020	0
228	20250110	180600	2857942310	19020	19020	19020	19020	0
229	20250110	180500	2857942310	19020	19020	19020	19020	0
230	20250110	180400	2857942310	19020	19020	19020	19020	0
231	20250110	180300	2857942310	19020	19020	19020	19020	0
232	20250110	180200	2857942310	19020	19020	19020	19020	0
233	20250110	180100	2857942310	19020	19020	19020	19020	0
234	20250110	180000	2857942310	19020	19020	19020	19020	0
235	20250110	175900	2857942310	19020	19020	19020	19020	0
236	20250110	175800	2857942310	19020	19020	19020	19020	0
237	20250110	175700	2857942310	19020	19020	19020	19020	0
238	20250110	175600	2857942310	19020	19020	19020	19020	0
239	20250110	175500	2857942310	19020	19020	19020	19020	0
240	20250110	175400	2857942310	19020	19020	19020	19020	0
241	20250110	175300	2857942310	19020	19020	19020	19020	0
242	20250110	175200	2857942310	19020	19020	19020	19020	1783
243	20250110	175100	2857942310	19020	19020	19020	19020	0
244	20250110	175000	2857942310	19020	19020	19020	19020	0
245	20250110	174900	2857942310	19020	19020	19020	19020	0
246	20250110	174800	2857942310	19020	19020	19020	19020	0
247	20250110	174700	2857942310	19020	19020	19020	19020	0
248	20250110	174600	2857942310	19020	19020	19020	19020	0
249	20250110	174500	2857942310	19020	19020	19020	19020	0
250	20250110	174400	2857942310	19020	19020	19020	19020	0
251	20250110	174300	2857942310	19020	19020	19020	19020	0
252	20250110	174200	2857942310	19020	19020	19020	19020	0
253	20250110	174100	2857942310	19020	19020	19020	19020	0
254	20250110	174000	2857942310	19020	19020	19020	19020	0
255	20250110	173900	2857942310	19020	19020	19020	19020	0
256	20250110	173800	2857942310	19020	19020	19020	19020	0
257	20250110	173700	2857942310	19020	19020	19020	19020	0
258	20250110	173600	2857942310	19020	19020	19020	19020	0
259	20250110	173500	2857942310	19020	19020	19020	19020	0
260	20250110	173400	2857942310	19020	19020	19020	19020	0
261	20250110	173300	2857942310	19020	19020	19020	19020	0
262	20250110	173200	2857942310	19020	19020	19020	19020	0
263	20250110	173100	2857942310	19020	19020	19020	19020	0
264	20250110	173000	2857942310	19020	19020	19020	19020	0
265	20250110	172900	2857942310	19020	19020	19020	19020	0
266	20250110	172800	2857942310	19020	19020	19020	19020	0
267	20250110	172700	2857942310	19020	19020	19020	19020	0
268	20250110	172600	2857942310	19020	19020	19020	19020	0
269	20250110	172500	2857942310	19020	19020	19020	19020	0
270	20250110	172400	2857942310	19020	19020	19020	19020	0
271	20250110	172300	2857942310	19020	19020	19020	19020	0
272	20250110	172200	2857942310	19020	19020	19020	19020	1783
273	20250110	172100	2857942310	19020	19020	19020	19020	0
274	20250110	172000	2857942310	19020	19020	19020	19020	0
275	20250110	171900	2857942310	19020	19020	19020	19020	0
276	20250110	171800	2857942310	19020	19020	19020	19020	0
277	20250110	171700	2857942310	19020	19020	19020	19020	0
278	20250110	171600	2857942310	19020	19020	19020	19020	0
279	20250110	171500	2857942310	19020	19020	19020	19020	0
280	20250110	171400	2857942310	19020	19020	19020	19020	0
281	20250110	171300	2857942310	19020	19020	19020	19020	0
282	20250110	171200	2857942310	19020	19020	19020	19020	0
283	20250110	171100	2857942310	19020	19020	19020	19020	0
284	20250110	171000	2857942310	19020	19020	19020	19020	0
285	20250110	170900	2857942310	19020	19020	19020	19020	0
286	20250110	170800	2857942310	19020	19020	19020	19020	0
287	20250110	170700	2857942310	19020	19020	19020	19020	0
288	20250110	170600	2857942310	19020	19020	19020	19020	0
289	20250110	170500	2857942310	19020	19020	19020	19020	0
290	20250110	170400	2857942310	19020	19020	19020	19020	0
291	20250110	170300	2857942310	19020	19020	19020	19020	0
292	20250110	170200	2857942310	19020	19020	19020	19020	0
293	20250110	170100	2857942310	19020	19020	19020	19020	0
294	20250110	170000	2857942310	19020	19020	19020	19020	0
295	20250110	165900	2857942310	19020	19020	19020	19020	0
296	20250110	165800	2857942310	19020	19020	19020	19020	0
297	20250110	165700	2857942310	19020	19020	19020	19020	0
298	20250110	165600	2857942310	19020	19020	19020	19020	0
299	20250110	165500	2857942310	19020	19020	19020	19020	0
300	20250110	165400	2857942310	19020	19020	19020	19020	0
301	20250110	165300	2857942310	19020	19020	19020	19020	0
302	20250110	165200	2857942310	19020	19020	19020	19020	1783
303	20250110	165100	2857942310	19020	19020	19020	19020	0
304	20250110	165000	2857942310	19020	19020	19020	19020	0
305	20250110	164900	2857942310	19020	19020	19020	19020	0
306	20250110	164800	2857942310	19020	19020	19020	19020	0
307	20250110	164700	2857942310	19020	19020	19020	19020	0
308	20250110	164600	2857942310	19020	19020	19020	19020	0
309	20250110	164500	2857942310	19020	19020	19020	19020	0
310	20250110	164400	2857942310	19020	19020	19020	19020	0
311	20250110	164300	2857942310	19020	19020	19020	19020	0
312	20250110	164200	2857942310	19020	19020	19020	19020	0
313	20250110	164100	2857942310	19020	19020	19020	19020	0
314	20250110	164000	2857942310	19020	19020	19020	19020	0
315	20250110	163900	2857942310	19020	19020	19020	19020	0
316	20250110	163800	2857942310	19020	19020	19020	19020	0
317	20250110	163700	2857942310	19020	19020	19020	19020	0
318	20250110	163600	2857942310	19020	19020	19020	19020	0
319	20250110	163500	2857942310	19020	19020	19020	19020	0
320	20250110	163400	2857942310	19020	19020	19020	19020	0
321	20250110	163300	2857942310	19020	19020	19020	19020	0
322	20250110	163200	2857942310	19020	19020	19020	19020	0
323	20250110	163100	2857942310	19020	19020	19020	19020	0
324	20250110	163000	2857942310	19020	19020	19020	19020	0
325	20250110	162900	2857942310	19020	19020	19020	19020	0
326	20250110	162800	2857942310	19020	19020	19020	19020	0
327	20250110	162700	2857942310	19020	19020	19020	19020	0
328	20250110	162600	2857942310	19020	19020	19020	19020	0
329	20250110	162500	2857942310	19020	19020	19020	19020	0
330	20250110	162400	2857942310	19020	19020	19020	19020	0
331	20250110	162300	2857942310	19020	19020	19020	19020	0
332	20250110	162200	2857942310	19020	19020	19020	19020	1783
333	20250110	162100	2857942310	19020	19020	19020	19020	0
334	20250110	162000	2857942310	19020	19020	19020	19020	0
335	20250110	161900	2857942310	19020	19020	19020	19020	0
336	20250110	161800	2857942310	19020	19020	19020	19020	0
337	20250110	161700	2857942310	19020	19020	19020	19020	0
338	20250110	161600	2857942310	19020	19020	19020	19020	0
339	20250110	161500	2857942310	19020	19020	19020	19020	0
340	20250110	161400	2857942310	19020	19020	19020	19020	0
341	20250110	161300	2857942310	19020	19020	19020	19020	0
342	20250110	161200	2857942310	19020	19020	19020	19020	0
343	20250110	161100	2857942310	19020	19020	19020	19020	0
344	20250110	161000	2857942310	19020	19020	19020	19020	0
345	20250110	160900	2857942310	19020	19020	19020	19020	0
346	20250110	160800	2857942310	19020	19020	19020	19020	0
347	20250110	160700	2857942310	19020	19020	19020	19020	0
348	20250110	160600	2857942310	19020	19020	19020	19020	0
349	20250110	160500	2857942310	19020	19020	19020	19020	0
350	20250110	160400	2857942310	19020	19020	19020	19020	0
351	20250110	160300	2857942310	19020	19020	19020	19020	0
352	20250110	160200	2857942310	19020	19020	19020	19020	0
353	20250110	160100	2857942310	19020	19020	19020	19020	0
354	20250110	160000	2857942310	19020	19020	19020	19020	0
355	20250110	155900	2857942310	19020	19020	19020	19020	0
356	20250110	155800	2857942310	19020	19020	19020	19020	0
357	20250110	155700	2857942310	19020	19020	19020	19020	0
358	20250110	155600	2857942310	19020	19020	19020	19020	0
359	20250110	155500	2857942310	19020	19020	19020	19020	0
360	20250110	155400	2857942310	19020	19020	19020	19020	0
361	20250110	155300	2857942310	19020	19020	19020	19020	0
362	20250110	155200	2857942310	19020	19020	19020	19020	1783
363	20250110	155100	2857942310	19020	19020	19020	19020	0
364	20250110	155000	2857942310	19020	19020	19020	19020	0
365	20250110	154900	2857942310	19020	19020	19020	19020	0
366	20250110	154800	2857942310	19020	19020	19020	19020	0
367	20250110	154700	2857942310	19020	19020	19020	19020	0
368	20250110	154600	2857942310	19020	19020	19020	19020	0
369	20250110	154500	2857942310	19020	19020	19020	19020	0
370	20250110	154400	2857942310	19020	19020	19020	19020	0
371	20250110	154300	2857942310	19020	19020	19020	19020	0
372	20250110	154200	2857942310	19020	19020	19020	19020	0
373	20250110	154100	2857942310	19020	19020	19020	19020	0
374	20250110	154000	2857942310	19020	19020	19020	19020	0
375	20250110	153900	2857942310	19020	19020	19020	19020	0
376	20250110	153800	2857942310	19020	19020	19020	19020	0
377	20250110	153700	2857942310	19020	19020	19020	19020	0
378	20250110	153600	2857942310	19020	19020	19020	19020	0
379	20250110	153500	2857942310	19020	19020	19020	19020	0
380	20250110	153400	2857942310	19020	19020	19020	19020	0
381	20250110	153300	2857942310	19020	19020	19020	19020	0
382	20250110	153200	2857942310	19020	19020	19020	19020	0
383	20250110	153100	2857942310	19020	19020	19020	19020	0
384	20250110	153000	2857942310	19020	19020	19020	19020	1783
385	20250110	152900	2824029650	19110	19110	19110	19110	0
386	20250110	152800	2824029650	19110	19110	19110	19110	0
387	20250110	152700	2824029650	19110	19110	19110	19110	0
388	20250110	152600	2824029650	19110	19110	19110	19110	0
389	20250110	152500	2824029650	19110	19110	19110	19110	0
390	20250110	152400	2824029650	19110	19110	19110	19110	0
391	20250110	152300	2824029650	19110	19110	19110	19110	0
392	20250110	152200	2824029650	19110	19110	19110	19110	0
393	20250110	152100	2824029650	19110	19110	19110	19110	0
394	20250110	152000	2824029650	19110	19110	19110	19110	0
395	20250110	151900	2824029650	19110	19080	19110	19080	424
396	20250110	151800	2815935750	19110	19110	19110	19090	31
397	20250110	151700	2815343380	19070	19070	19070	19070	0
398	20250110	151600	2815343380	19070	19130	19130	19070	493
399	20250110	151500	2805924110	19120	19130	19180	19110	396
400	20250110	151400	2798345740	19100	19100	19110	19100	166
401	20250110	151300	2795174640	19050	19060	19090	19050	1068
402	20250110	151200	2774809040	19050	19050	19050	19050	129
403	20250110	151100	2772351590	19050	19060	19060	19050	235
404	20250110	151000	2767873660	19060	19090	19090	19060	11
405	20250110	150900	2767663970	19040	19040	19060	19030	324
406	20250110	150800	2761489770	19040	19050	19050	19040	344
407	20250110	150700	2754937680	19070	19070	19070	19070	0
408	20250110	150600	2754937680	19070	19070	19070	19070	0
409	20250110	150500	2754937680	19070	19020	19070	19020	130
410	20250110	150400	2752463430	19010	19010	19010	19010	10
411	20250110	150300	2752273330	19010	19110	19110	19010	1194
412	20250110	150200	2729508190	19150	19170	19170	19120	827
413	20250110	150100	2713683890	19170	19170	19170	19150	412
414	20250110	150000	2705788830	19170	19220	19220	19170	897
415	20250110	145900	2688567240	19250	19230	19250	19210	262
416	20250110	145800	2683528660	19200	19210	19240	19200	192
417	20250110	145700	2679837730	19190	19220	19220	19190	279
418	20250110	145600	2674479000	19240	19250	19250	19210	417
419	20250110	145500	2666456820	19250	19260	19260	19230	372
420	20250110	145400	2659296390	19250	19230	19280	19230	1015
421	20250110	145300	2639733330	19240	19230	19240	19200	468
422	20250110	145200	2630736200	19220	19190	19230	19170	583
423	20250110	145100	2619543250	19200	19210	19240	19200	342
424	20250110	145000	2612970890	19250	19160	19250	19160	440
425	20250110	144900	2604512270	19250	19150	19250	19150	515
426	20250110	144800	2594640830	19140	19150	19150	19130	384
427	20250110	144700	2587289650	19140	19150	19150	19140	119
428	20250110	144600	2585010830	19130	19150	19150	19130	348
429	20250110	144500	2578350370	19130	19140	19140	19130	126
430	20250110	144400	2575938870	19130	19160	19170	19130	379
431	20250110	144300	2568681800	19170	19190	19220	19170	429
432	20250110	144200	2560452430	19190	19200	19200	19190	309
433	20250110	144100	2554520030	19200	19220	19230	19180	334
434	20250110	144000	2548104700	19230	19230	19230	19210	314
435	20250110	143900	2542069670	19220	19200	19250	19200	360
436	20250110	143800	2535145980	19180	19190	19230	19180	842
437	20250110	143700	2518967970	19180	19190	19200	19160	630
438	20250110	143600	2506880870	19190	19220	19230	19190	356
439	20250110	143500	2500041770	19220	19230	19230	19200	314
440	20250110	143400	2494007570	19230	19230	19250	19180	332
441	20250110	143300	2487624430	19170	19220	19240	19170	752
442	20250110	143200	2473170370	19220	19130	19220	19130	897
443	20250110	143100	2455963620	19130	19120	19150	19110	648
444	20250110	143000	2443572100	19110	19110	19110	19080	429
445	20250110	142900	2435382870	19140	19100	19140	19080	422
446	20250110	142800	2427318850	19110	19020	19150	19020	1317
447	20250110	142700	2402164890	19020	18980	19020	18980	154
448	20250110	142600	2399240440	18990	19010	19070	18980	427
449	20250110	142500	2391124820	19100	18930	19110	18920	2766
450	20250110	142400	2338533980	18890	18880	18970	18880	443
451	20250110	142300	2330145840	18840	18860	18860	18840	151
452	20250110	142200	2327299580	18830	18830	18830	18830	226
453	20250110	142100	2323044000	18820	18800	18820	18790	221
454	20250110	142000	2318885240	18800	18800	18810	18800	428
455	20250110	141900	2310838560	18790	18830	18830	18790	225
456	20250110	141800	2306605550	18820	18860	18860	18820	22
457	20250110	141700	2306191030	18810	18800	18810	18800	384
458	20250110	141600	2298968020	18800	18790	18800	18790	55
459	20250110	141500	2297934060	18790	18790	18810	18790	99
460	20250110	141400	2296073230	18790	18790	18790	18790	10
461	20250110	141300	2295885330	18780	18770	18780	18770	11
462	20250110	141200	2295678850	18770	18770	18780	18770	60
463	20250110	141100	2294552370	18770	18790	18800	18770	71
464	20250110	141000	2293217930	18790	18800	18800	18790	382
465	20250110	140900	2286038650	18790	18770	18790	18770	477
466	20250110	140800	2277076870	18720	18770	18800	18710	1120
467	20250110	140700	2256108480	18770	18700	18770	18700	300
468	20250110	140600	2250496900	18700	18800	18800	18700	1616
469	20250110	140500	2220179040	18790	18840	18840	18790	562
470	20250110	140400	2209602710	18830	18860	18860	18830	778
471	20250110	140300	2194932910	18870	18860	18880	18860	72
472	20250110	140200	2193574250	18860	18850	18860	18850	12
473	20250110	140100	2193348040	18830	18880	18880	18820	462
474	20250110	140000	2184644620	18870	18920	18920	18840	127
475	20250110	135900	2182251390	18920	18860	18920	18830	361
476	20250110	135800	2175446980	18860	18920	18920	18860	225
477	20250110	135700	2171199910	18920	18920	18920	18920	0
478	20250110	135600	2171199910	18920	18890	19040	18860	244
479	20250110	135500	2166582560	18920	18880	18920	18870	31
480	20250110	135400	2165997430	18920	18920	18920	18920	6
481	20250110	135300	2165883910	18860	18870	18870	18860	1022
482	20250110	135200	2146608750	18860	18910	18910	18860	37
483	20250110	135100	2145909580	18860	18860	18860	18860	14
484	20250110	135000	2145645540	18840	18870	18870	18840	102
485	20250110	134900	2143721800	18860	18910	18910	18860	21
486	20250110	134800	2143324890	18850	18850	18850	18850	11
487	20250110	134700	2143117540	18840	18900	18900	18840	296
488	20250110	134600	2137531820	18850	18850	18850	18850	10
489	20250110	134500	2137343320	18850	18850	18870	18850	2209
490	20250110	134400	2095662630	18850	18810	18850	18810	37
491	20250110	134300	2094965580	18810	18810	18810	18810	10
492	20250110	134200	2094777480	18800	18840	18840	18800	18
493	20250110	134100	2094438980	18840	18810	18850	18800	256
494	20250110	134000	2089620820	18800	18830	18830	18800	375
495	20250110	133900	2082564890	18850	18870	18870	18850	197
496	20250110	133800	2078849610	18870	18860	18870	18860	101
497	20250110	133700	2076943910	18860	18830	18860	18830	3
498	20250110	133600	2076887390	18840	18910	18910	18840	1140
499	20250110	133500	2055369720	18910	18910	18910	18910	49
500	20250110	133400	2054443130	18910	18900	18910	18900	135
501	20250110	133300	2051891320	18900	18960	18960	18900	322
502	20250110	133200	2045799280	18980	18960	18980	18960	59
503	20250110	133100	2044679660	18960	19000	19000	18960	155
504	20250110	133000	2041739020	19000	18990	19060	18990	115
505	20250110	132900	2039552340	18930	18930	18930	18930	4
506	20250110	132800	2039476620	18920	18920	18920	18920	48
507	20250110	132700	2038568460	18910	18920	18920	18900	147
508	20250110	132600	2035789400	18920	18920	18920	18920	30
509	20250110	132500	2035221800	18910	18940	18950	18910	592
510	20250110	132400	2024015800	18940	18970	18970	18940	492
511	20250110	132300	2014690300	18970	18970	18970	18970	58
512	20250110	132200	2013590040	18970	18970	18970	18970	27
513	20250110	132100	2013077850	18960	18960	18960	18960	48
514	20250110	132000	2012167770	18960	18960	18960	18960	0
515	20250110	131900	2012167770	18960	18950	18960	18950	98
516	20250110	131800	2010310390	18960	18960	18960	18960	50
517	20250110	131700	2009362390	18960	18950	18960	18950	131
518	20250110	131600	2006878650	18960	18960	18960	18960	33
519	20250110	131500	2006252970	18960	18960	18960	18960	48
520	20250110	131400	2005342890	18950	18950	18950	18950	102
521	20250110	131300	2003409990	18960	18980	18980	18950	436
522	20250110	131200	1995140600	18990	18980	18990	18980	66
523	20250110	131100	1993887640	18960	18960	18960	18960	0
524	20250110	131000	1993887640	18960	19000	19000	18960	487
525	20250110	130900	1984637130	19000	19010	19010	19000	50
526	20250110	130800	1983686650	19000	19020	19020	19000	132
527	20250110	130700	1981177280	19020	19020	19030	19020	68
528	20250110	130600	1979883650	19020	19040	19040	19020	38
529	20250110	130500	1979160590	19040	19040	19040	19040	20
530	20250110	130400	1978779790	19010	19010	19010	19010	32
531	20250110	130300	1978171470	19010	19010	19010	19010	47
532	20250110	130200	1977278000	19010	19010	19010	19010	2
533	20250110	130100	1977239980	19010	18990	19010	18990	85
534	20250110	130000	1975624880	18980	18980	18980	18980	8
535	20250110	125900	1975473040	18970	18990	18990	18970	1479
536	20250110	125800	1947401350	19000	19030	19030	19000	405
537	20250110	125700	1939704130	19020	19020	19020	19020	28
538	20250110	125600	1939171570	19010	19010	19010	19010	0
539	20250110	125500	1939171570	19010	19050	19050	19010	193
540	20250110	125400	1935498450	19050	19060	19060	19050	57
541	20250110	125300	1934412040	19050	19050	19050	19050	0
542	20250110	125200	1934412040	19050	19060	19060	19050	98
543	20250110	125100	1932544950	19050	19050	19050	19050	14
544	20250110	125000	1932278250	19050	19050	19050	19050	28
545	20250110	124900	1931744850	19040	19050	19050	19040	93
546	20250110	124800	1929973700	19050	19050	19050	19050	32
547	20250110	124700	1929364100	19050	19050	19050	19050	77
548	20250110	124600	1927897250	19040	19040	19040	19040	50
549	20250110	124500	1926945250	19050	19050	19050	19050	25
550	20250110	124400	1926469000	19020	19050	19050	19020	23
551	20250110	124300	1926030940	19050	19020	19050	19020	1162
552	20250110	124200	1903907330	19000	19040	19040	19000	1158
553	20250110	124100	1881891420	19040	19150	19150	19040	625
554	20250110	124000	1869963000	19150	19140	19150	19140	11
555	20250110	123900	1869752410	19130	19100	19130	19100	248
556	20250110	123800	1865012800	19100	19100	19100	19100	213
557	20250110	123700	1860944500	19100	19110	19110	19100	70
558	20250110	123600	1859607000	19110	19130	19130	19110	35
559	20250110	123500	1858938010	19130	19090	19130	19090	826
560	20250110	123400	1843160640	19060	19080	19080	19060	416
561	20250110	123300	1835224910	19080	19120	19120	19080	159
562	20250110	123200	1832188800	19110	19120	19120	19110	63
563	20250110	123100	1830984360	19110	19100	19110	19100	6
564	20250110	123000	1830869740	19100	19110	19110	19100	46
565	20250110	122900	1829990690	19110	19100	19120	19100	30
566	20250110	122800	1829417320	19110	19100	19110	19100	56
567	20250110	122700	1828347170	19090	19110	19110	19090	108
568	20250110	122600	1826284500	19100	19100	19100	19100	0
569	20250110	122500	1826284500	19100	19110	19110	19100	200
570	20250110	122400	1822464230	19110	19110	19110	19110	1
571	20250110	122300	1822445120	19100	19090	19100	19090	74
572	20250110	122200	1821031730	19100	19100	19100	19100	22
573	20250110	122100	1820611530	19090	19100	19100	19090	32
574	20250110	122000	1820000370	19120	19130	19130	19120	72
575	20250110	121900	1818623720	19130	19120	19130	19120	58
576	20250110	121800	1817514190	19130	19110	19130	19110	97
577	20250110	121700	1815660390	19050	19100	19110	19050	41
578	20250110	121600	1814876970	19030	19030	19030	19030	0
579	20250110	121500	1814876970	19030	19110	19110	19030	340
580	20250110	121400	1808399460	19100	19120	19120	19100	181
581	20250110	121300	1804940200	19100	19100	19100	19100	11
582	20250110	121200	1804730100	19090	19090	19090	19090	10
583	20250110	121100	1804539200	19060	19050	19060	19050	169
584	20250110	121000	1801319110	19040	19050	19050	19040	146
585	20250110	120900	1798538770	19040	19040	19040	19040	0
586	20250110	120800	1798538770	19040	19040	19040	19040	42
587	20250110	120700	1797739090	19050	19050	19050	19030	33
588	20250110	120600	1797110510	19040	19040	19040	19030	82
589	20250110	120500	1795549280	19050	19050	19050	19040	68
590	20250110	120400	1794254070	19040	19040	19040	19040	0
591	20250110	120300	1794254070	19040	19040	19040	19040	28
592	20250110	120200	1793720950	19040	19040	19040	19040	48
593	20250110	120100	1792807030	19030	19050	19050	19030	142
594	20250110	120000	1790103760	19040	19040	19040	19040	5
595	20250110	115900	1790008560	19050	19050	19050	19050	50
596	20250110	115800	1789056060	19050	19040	19050	19040	80
597	20250110	115700	1787532590	19050	19040	19050	19040	32
598	20250110	115600	1786923030	19050	19050	19050	19050	32
599	20250110	115500	1786313430	19040	19040	19040	19040	4
600	20250110	115400	1786237270	19040	19030	19050	19030	47
601	20250110	115300	1785342230	19040	19020	19040	19020	51
602	20250110	115200	1784371790	19020	19030	19030	19020	32
603	20250110	115100	1783762870	19020	19020	19020	19020	5
604	20250110	115000	1783667770	19020	19030	19030	19010	442
605	20250110	114900	1775260570	19040	19040	19050	19040	113
606	20250110	114800	1773108550	19040	19050	19050	19030	30
607	20250110	114700	1772537390	19050	19050	19050	19040	364
608	20250110	114600	1765604630	19040	19050	19050	19040	114
609	20250110	114500	1763432970	19060	19060	19070	19060	107
610	20250110	114400	1761393040	19070	19060	19080	19060	50
611	20250110	114300	1760439440	19060	19070	19070	19060	67
612	20250110	114200	1759161800	19070	19080	19080	19070	59
613	20250110	114100	1758036230	19080	19120	19120	19080	226
614	20250110	114000	1753718470	19120	19120	19120	19120	143
615	20250110	113900	1750984310	19120	19140	19140	19120	98
616	20250110	113800	1749109810	19140	19130	19140	19130	69
617	20250110	113700	1747789200	19130	19090	19130	19090	308
618	20250110	113600	1741905220	19090	19050	19090	19050	218
619	20250110	113500	1737746140	19040	19040	19040	19040	0
620	20250110	113400	1737746140	19040	19060	19060	19040	65
621	20250110	113300	1736507750	19060	19050	19060	19050	89
622	20250110	113200	1734812070	19070	19070	19070	19060	151
623	20250110	113100	1731932880	19070	19070	19070	19070	22
624	20250110	113000	1731513340	19070	19070	19070	19070	5
625	20250110	112900	1731417990	19070	19070	19070	19070	111
626	20250110	112800	1729301220	19070	19070	19070	19070	0
627	20250110	112700	1729301220	19070	19070	19070	19060	27
628	20250110	112600	1728786380	19070	19080	19080	19070	144
629	20250110	112500	1726039330	19090	19100	19100	19090	56
630	20250110	112400	1724969800	19080	19090	19090	19080	20
631	20250110	112300	1724588190	19090	19090	19100	19090	101
632	20250110	112200	1722659820	19090	19120	19120	19090	520
633	20250110	112100	1712722150	19100	19080	19100	19070	147
634	20250110	112000	1709916290	19070	19090	19090	19070	71
635	20250110	111900	1708561990	19080	19060	19080	19050	95
636	20250110	111800	1706751330	19050	19080	19080	19050	241
637	20250110	111700	1702156770	19070	19070	19080	19070	24
638	20250110	111600	1701698990	19070	19030	19070	19030	649
639	20250110	111500	1689330740	19050	19030	19050	19030	12
640	20250110	111400	1689102160	19060	19030	19060	19030	41
641	20250110	111300	1688321180	19020	18990	19020	18980	118
642	20250110	111200	1686077670	19000	19060	19060	19000	147
643	20250110	111100	1683280830	19060	19020	19060	19020	85
644	20250110	111000	1681662600	19020	19020	19020	19010	87
645	20250110	110900	1680008470	19000	19010	19010	19000	127
646	20250110	110800	1677594350	19010	19040	19040	19010	180
647	20250110	110700	1674168950	19010	19080	19080	19010	75
648	20250110	110600	1672741100	19090	18980	19100	18980	251
649	20250110	110500	1667953470	18980	18870	18980	18870	1087
650	20250110	110400	1647408320	18880	18880	18880	18880	23
651	20250110	110300	1646974080	18860	18880	18880	18860	133
652	20250110	110200	1644464070	18870	18870	18870	18870	65
653	20250110	110100	1643237520	18880	18880	18880	18870	69
654	20250110	110000	1641935160	18860	18890	18890	18860	89
655	20250110	105900	1640255980	18890	18870	18900	18870	107
656	20250110	105800	1638234850	18830	18830	18830	18830	0
657	20250110	105700	1638234850	18830	18830	18830	18830	0
658	20250110	105600	1638234850	18830	18850	18870	18830	231
659	20250110	105500	1633880130	18850	18820	18850	18820	95
660	20250110	105400	1632090460	18810	18820	18820	18810	37
661	20250110	105300	1631394170	18820	18820	18820	18820	19
662	20250110	105200	1631036590	18830	18830	18830	18830	33
663	20250110	105100	1630415200	18820	18830	18830	18820	56
664	20250110	105000	1629360820	18830	18850	18850	18830	33
665	20250110	104900	1628739190	18830	18820	18850	18820	254
666	20250110	104800	1623954730	18840	18840	18840	18840	2
667	20250110	104700	1623917050	18830	18830	18830	18830	50
668	20250110	104600	1622975550	18840	18810	18840	18810	56
669	20250110	104500	1621920570	18800	18700	18800	18700	126
670	20250110	104400	1619556080	18680	18670	18680	18670	55
671	20250110	104300	1618529010	18650	18650	18650	18650	0
672	20250110	104200	1618529010	18650	18680	18680	18650	229
673	20250110	104100	1614256030	18690	18680	18690	18670	85
674	20250110	104000	1612668410	18700	18670	18700	18670	2
675	20250110	103900	1612631040	18680	18660	18680	18610	5042
676	20250110	103800	1518731440	18670	18720	18720	18670	1405
677	20250110	103700	1492450150	18750	18750	18750	18750	0
678	20250110	103600	1492450150	18750	18740	18750	18740	101
679	20250110	103500	1490557210	18750	18770	18770	18750	1360
680	20250110	103400	1465046580	18820	18820	18820	18820	0
681	20250110	103300	1465046580	18820	18790	18830	18770	164
682	20250110	103200	1461963180	18790	18790	18790	18790	1
683	20250110	103100	1461944390	18800	18800	18800	18800	0
684	20250110	103000	1461944390	18800	18810	18810	18800	318
685	20250110	102900	1455965360	18820	18830	18840	18820	751
686	20250110	102800	1441829500	18860	18860	18860	18860	0
687	20250110	102700	1441829500	18860	18830	18860	18830	14
688	20250110	102600	1441565710	18840	18830	18840	18830	13
689	20250110	102500	1441320910	18830	18830	18830	18830	101
690	20250110	102400	1439419080	18850	18820	18860	18820	24
691	20250110	102300	1438967040	18800	18780	18800	18780	135
692	20250110	102200	1436429320	18770	18770	18770	18770	20
693	20250110	102100	1436053920	18770	18770	18770	18770	13
694	20250110	102000	1435809910	18770	18780	18780	18770	88
695	20250110	101900	1434158120	18770	18770	18770	18770	10
696	20250110	101800	1433970420	18760	18810	18810	18760	13
697	20250110	101700	1433725990	18760	18800	18810	18760	6
698	20250110	101600	1433613220	18760	18740	18760	18740	55
699	20250110	101500	1432582320	18720	18750	18780	18720	987
700	20250110	101400	1414076200	18780	18730	18780	18730	158
701	20250110	101300	1411109940	18770	18770	18770	18770	5
702	20250110	101200	1411016090	18780	18780	18780	18730	1075
703	20250110	101100	1390858240	18790	18850	18870	18790	192
704	20250110	101000	1387245520	18820	18820	18910	18820	42
705	20250110	100900	1386453050	18800	18770	18880	18770	50
706	20250110	100800	1385513120	18770	18850	18860	18770	106
707	20250110	100700	1383521270	18860	18750	18860	18750	6035
708	20250110	100600	1270277090	18720	18750	18750	18720	21
709	20250110	100500	1269883370	18730	18720	18730	18720	68
710	20250110	100400	1268610360	18690	18690	18690	18690	14
711	20250110	100300	1268348700	18690	18710	18710	18690	131
712	20250110	100200	1265898930	18690	18690	18750	18690	38
713	20250110	100100	1265188530	18660	18700	18700	18650	1156
714	20250110	100000	1243610440	18720	18720	18720	18690	2428
715	20250110	095900	1198196530	18760	18780	18780	18730	1083
716	20250110	095800	1177883070	18780	18770	18780	18770	117
717	20250110	095700	1175685860	18780	18780	18780	18780	120
718	20250110	095600	1173432260	18780	18780	18780	18760	187
719	20250110	095500	1169921220	18750	18830	18830	18750	1674
720	20250110	095400	1138455980	18830	18830	18830	18830	63
721	20250110	095300	1137269690	18830	18860	18860	18810	1042
722	20250110	095200	1117646820	18860	18920	18920	18850	1343
723	20250110	095100	1092281970	18960	18960	18980	18960	629
724	20250110	095000	1080349550	18960	18950	18960	18950	289
725	20250110	094900	1074870310	18910	18910	18910	18910	100
726	20250110	094800	1072979310	18910	18940	18950	18910	136
727	20250110	094700	1070402230	18950	18880	18950	18860	353
728	20250110	094600	1063739160	18880	18850	18880	18850	176
729	20250110	094500	1060418280	18840	18870	18870	18840	589
730	20250110	094400	1049314250	18860	18860	18860	18860	1
731	20250110	094300	1049295390	18860	18910	18960	18850	475
732	20250110	094200	1040328050	18910	18890	18910	18890	17
733	20250110	094100	1040006840	18880	18870	18880	18870	5
734	20250110	094000	1039912450	18870	18850	18930	18850	57
735	20250110	093900	1038833900	18850	19020	19020	18840	3720
736	20250110	093800	968546750	19030	19020	19030	19020	31
737	20250110	093700	967957120	19020	19110	19150	19020	146
738	20250110	093600	965167100	19150	19290	19290	19150	453
739	20250110	093500	956470500	19280	19280	19400	19250	560
740	20250110	093400	945662670	19390	19250	19390	19190	991
741	20250110	093300	926481610	19340	19270	19340	19200	264
742	20250110	093200	921398290	19280	19280	19310	19220	805
743	20250110	093100	905891520	19310	19100	19420	19100	2180
744	20250110	093000	863869440	19090	18940	19090	18940	895
745	20250110	092900	846840370	18940	18920	18940	18920	315
746	20250110	092800	840877790	18920	18920	18920	18910	75
747	20250110	092700	839458850	18920	18850	18930	18780	1932
748	20250110	092600	803144510	18890	18800	18890	18800	440
749	20250110	092500	794842360	18840	18800	18850	18800	102
750	20250110	092400	792920470	18750	18770	18770	18750	166
751	20250110	092300	789805470	18840	18850	18870	18760	1901
752	20250110	092200	754019790	18870	18830	18890	18800	1344
753	20250110	092100	728717720	18820	18930	18940	18820	2208
754	20250110	092000	686965700	18940	18920	18940	18920	30
755	20250110	091900	686397950	18910	18910	18920	18910	199
756	20250110	091800	682634760	18910	18910	18920	18910	570
757	20250110	091700	671855210	18910	18970	18970	18910	320
758	20250110	091600	665796930	18970	18970	18970	18970	224
759	20250110	091500	661547650	18970	19000	19050	18960	562
760	20250110	091400	650880820	19000	19060	19060	18970	2053
761	20250110	091300	611844620	19060	19150	19150	19060	1282
762	20250110	091200	587360050	19150	19170	19170	19150	230
763	20250110	091100	582953950	19170	19160	19170	19160	226
764	20250110	091000	578623710	19150	19200	19200	19110	1373
765	20250110	090900	552352630	19200	19210	19230	19150	2336
766	20250110	090800	507514730	19220	19320	19320	19220	3070
767	20250110	090700	448326330	19310	19380	19420	19310	1567
768	20250110	090600	418026050	19400	19530	19530	19400	1399
769	20250110	090500	390863600	19530	19530	19530	19450	478
770	20250110	090400	381546470	19450	19400	19450	19280	3330
771	20250110	090300	317055450	19410	19630	19630	19410	2301
772	20250110	090200	272054460	19660	19660	19690	19620	1722
773	20250110	090100	238179120	19680	19580	19730	19550	1620
774	20250110	090000	206341060	19580	19450	19580	19390	10311