KissMeData/377480/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	212900	2714551940	18610	18610	18610	18610	1814
3	20250121	212800	2714551940	18610	18610	18610	18610	0
4	20250121	212700	2714551940	18610	18610	18610	18610	0
5	20250121	212600	2714551940	18610	18610	18610	18610	0
6	20250121	212500	2714551940	18610	18610	18610	18610	0
7	20250121	212400	2714551940	18610	18610	18610	18610	0
8	20250121	212300	2714551940	18610	18610	18610	18610	0
9	20250121	212200	2714551940	18610	18610	18610	18610	0
10	20250121	212100	2714551940	18610	18610	18610	18610	0
11	20250121	212000	2714551940	18610	18610	18610	18610	0
12	20250121	211900	2714551940	18610	18610	18610	18610	0
13	20250121	211800	2714551940	18610	18610	18610	18610	0
14	20250121	211700	2714551940	18610	18610	18610	18610	0
15	20250121	211600	2714551940	18610	18610	18610	18610	0
16	20250121	211500	2714551940	18610	18610	18610	18610	0
17	20250121	211400	2714551940	18610	18610	18610	18610	0
18	20250121	211300	2714551940	18610	18610	18610	18610	0
19	20250121	211200	2714551940	18610	18610	18610	18610	0
20	20250121	211100	2714551940	18610	18610	18610	18610	0
21	20250121	211000	2714551940	18610	18610	18610	18610	0
22	20250121	210900	2714551940	18610	18610	18610	18610	0
23	20250121	210800	2714551940	18610	18610	18610	18610	0
24	20250121	210700	2714551940	18610	18610	18610	18610	0
25	20250121	210600	2714551940	18610	18610	18610	18610	0
26	20250121	210500	2714551940	18610	18610	18610	18610	0
27	20250121	210400	2714551940	18610	18610	18610	18610	0
28	20250121	210300	2714551940	18610	18610	18610	18610	0
29	20250121	210200	2714551940	18610	18610	18610	18610	0
30	20250121	210100	2714551940	18610	18610	18610	18610	0
31	20250121	210000	2714551940	18610	18610	18610	18610	0
32	20250121	205900	2714551940	18610	18610	18610	18610	1814
33	20250121	205800	2714551940	18610	18610	18610	18610	0
34	20250121	205700	2714551940	18610	18610	18610	18610	0
35	20250121	205600	2714551940	18610	18610	18610	18610	0
36	20250121	205500	2714551940	18610	18610	18610	18610	0
37	20250121	205400	2714551940	18610	18610	18610	18610	0
38	20250121	205300	2714551940	18610	18610	18610	18610	0
39	20250121	205200	2714551940	18610	18610	18610	18610	0
40	20250121	205100	2714551940	18610	18610	18610	18610	0
41	20250121	205000	2714551940	18610	18610	18610	18610	0
42	20250121	204900	2714551940	18610	18610	18610	18610	0
43	20250121	204800	2714551940	18610	18610	18610	18610	0
44	20250121	204700	2714551940	18610	18610	18610	18610	0
45	20250121	204600	2714551940	18610	18610	18610	18610	0
46	20250121	204500	2714551940	18610	18610	18610	18610	0
47	20250121	204400	2714551940	18610	18610	18610	18610	0
48	20250121	204300	2714551940	18610	18610	18610	18610	0
49	20250121	204200	2714551940	18610	18610	18610	18610	0
50	20250121	204100	2714551940	18610	18610	18610	18610	0
51	20250121	204000	2714551940	18610	18610	18610	18610	0
52	20250121	203900	2714551940	18610	18610	18610	18610	0
53	20250121	203800	2714551940	18610	18610	18610	18610	0
54	20250121	203700	2714551940	18610	18610	18610	18610	0
55	20250121	203600	2714551940	18610	18610	18610	18610	0
56	20250121	203500	2714551940	18610	18610	18610	18610	0
57	20250121	203400	2714551940	18610	18610	18610	18610	0
58	20250121	203300	2714551940	18610	18610	18610	18610	0
59	20250121	203200	2714551940	18610	18610	18610	18610	0
60	20250121	203100	2714551940	18610	18610	18610	18610	0
61	20250121	203000	2714551940	18610	18610	18610	18610	0
62	20250121	202900	2714551940	18610	18610	18610	18610	1814
63	20250121	202800	2714551940	18610	18610	18610	18610	0
64	20250121	202700	2714551940	18610	18610	18610	18610	0
65	20250121	202600	2714551940	18610	18610	18610	18610	0
66	20250121	202500	2714551940	18610	18610	18610	18610	0
67	20250121	202400	2714551940	18610	18610	18610	18610	0
68	20250121	202300	2714551940	18610	18610	18610	18610	0
69	20250121	202200	2714551940	18610	18610	18610	18610	0
70	20250121	202100	2714551940	18610	18610	18610	18610	0
71	20250121	202000	2714551940	18610	18610	18610	18610	0
72	20250121	201900	2714551940	18610	18610	18610	18610	0
73	20250121	201800	2714551940	18610	18610	18610	18610	0
74	20250121	201700	2714551940	18610	18610	18610	18610	0
75	20250121	201600	2714551940	18610	18610	18610	18610	0
76	20250121	201500	2714551940	18610	18610	18610	18610	0
77	20250121	201400	2714551940	18610	18610	18610	18610	0
78	20250121	201300	2714551940	18610	18610	18610	18610	0
79	20250121	201200	2714551940	18610	18610	18610	18610	0
80	20250121	201100	2714551940	18610	18610	18610	18610	0
81	20250121	201000	2714551940	18610	18610	18610	18610	0
82	20250121	200900	2714551940	18610	18610	18610	18610	0
83	20250121	200800	2714551940	18610	18610	18610	18610	0
84	20250121	200700	2714551940	18610	18610	18610	18610	0
85	20250121	200600	2714551940	18610	18610	18610	18610	0
86	20250121	200500	2714551940	18610	18610	18610	18610	0
87	20250121	200400	2714551940	18610	18610	18610	18610	0
88	20250121	200300	2714551940	18610	18610	18610	18610	0
89	20250121	200200	2714551940	18610	18610	18610	18610	0
90	20250121	200100	2714551940	18610	18610	18610	18610	0
91	20250121	200000	2714551940	18610	18610	18610	18610	0
92	20250121	195900	2714551940	18610	18610	18610	18610	1814
93	20250121	195800	2714551940	18610	18610	18610	18610	0
94	20250121	195700	2714551940	18610	18610	18610	18610	0
95	20250121	195600	2714551940	18610	18610	18610	18610	0
96	20250121	195500	2714551940	18610	18610	18610	18610	0
97	20250121	195400	2714551940	18610	18610	18610	18610	0
98	20250121	195300	2714551940	18610	18610	18610	18610	0
99	20250121	195200	2714551940	18610	18610	18610	18610	0
100	20250121	195100	2714551940	18610	18610	18610	18610	0
101	20250121	195000	2714551940	18610	18610	18610	18610	0
102	20250121	194900	2714551940	18610	18610	18610	18610	0
103	20250121	194800	2714551940	18610	18610	18610	18610	0
104	20250121	194700	2714551940	18610	18610	18610	18610	0
105	20250121	194600	2714551940	18610	18610	18610	18610	0
106	20250121	194500	2714551940	18610	18610	18610	18610	0
107	20250121	194400	2714551940	18610	18610	18610	18610	0
108	20250121	194300	2714551940	18610	18610	18610	18610	0
109	20250121	194200	2714551940	18610	18610	18610	18610	0
110	20250121	194100	2714551940	18610	18610	18610	18610	0
111	20250121	194000	2714551940	18610	18610	18610	18610	0
112	20250121	193900	2714551940	18610	18610	18610	18610	0
113	20250121	193800	2714551940	18610	18610	18610	18610	0
114	20250121	193700	2714551940	18610	18610	18610	18610	0
115	20250121	193600	2714551940	18610	18610	18610	18610	0
116	20250121	193500	2714551940	18610	18610	18610	18610	0
117	20250121	193400	2714551940	18610	18610	18610	18610	0
118	20250121	193300	2714551940	18610	18610	18610	18610	0
119	20250121	193200	2714551940	18610	18610	18610	18610	0
120	20250121	193100	2714551940	18610	18610	18610	18610	0
121	20250121	193000	2714551940	18610	18610	18610	18610	0
122	20250121	192900	2714551940	18610	18610	18610	18610	1814
123	20250121	192800	2714551940	18610	18610	18610	18610	0
124	20250121	192700	2714551940	18610	18610	18610	18610	0
125	20250121	192600	2714551940	18610	18610	18610	18610	0
126	20250121	192500	2714551940	18610	18610	18610	18610	0
127	20250121	192400	2714551940	18610	18610	18610	18610	0
128	20250121	192300	2714551940	18610	18610	18610	18610	0
129	20250121	192200	2714551940	18610	18610	18610	18610	0
130	20250121	192100	2714551940	18610	18610	18610	18610	0
131	20250121	192000	2714551940	18610	18610	18610	18610	0
132	20250121	191900	2714551940	18610	18610	18610	18610	0
133	20250121	191800	2714551940	18610	18610	18610	18610	0
134	20250121	191700	2714551940	18610	18610	18610	18610	0
135	20250121	191600	2714551940	18610	18610	18610	18610	0
136	20250121	191500	2714551940	18610	18610	18610	18610	0
137	20250121	191400	2714551940	18610	18610	18610	18610	0
138	20250121	191300	2714551940	18610	18610	18610	18610	0
139	20250121	191200	2714551940	18610	18610	18610	18610	0
140	20250121	191100	2714551940	18610	18610	18610	18610	0
141	20250121	191000	2714551940	18610	18610	18610	18610	0
142	20250121	190900	2714551940	18610	18610	18610	18610	0
143	20250121	190800	2714551940	18610	18610	18610	18610	0
144	20250121	190700	2714551940	18610	18610	18610	18610	0
145	20250121	190600	2714551940	18610	18610	18610	18610	0
146	20250121	190500	2714551940	18610	18610	18610	18610	0
147	20250121	190400	2714551940	18610	18610	18610	18610	0
148	20250121	190300	2714551940	18610	18610	18610	18610	0
149	20250121	190200	2714551940	18610	18610	18610	18610	0
150	20250121	190100	2714551940	18610	18610	18610	18610	0
151	20250121	190000	2714551940	18610	18610	18610	18610	0
152	20250121	185900	2714551940	18610	18610	18610	18610	1814
153	20250121	185800	2714551940	18610	18610	18610	18610	0
154	20250121	185700	2714551940	18610	18610	18610	18610	0
155	20250121	185600	2714551940	18610	18610	18610	18610	0
156	20250121	185500	2714551940	18610	18610	18610	18610	0
157	20250121	185400	2714551940	18610	18610	18610	18610	0
158	20250121	185300	2714551940	18610	18610	18610	18610	0
159	20250121	185200	2714551940	18610	18610	18610	18610	0
160	20250121	185100	2714551940	18610	18610	18610	18610	0
161	20250121	185000	2714551940	18610	18610	18610	18610	0
162	20250121	184900	2714551940	18610	18610	18610	18610	0
163	20250121	184800	2714551940	18610	18610	18610	18610	0
164	20250121	184700	2714551940	18610	18610	18610	18610	0
165	20250121	184600	2714551940	18610	18610	18610	18610	0
166	20250121	184500	2714551940	18610	18610	18610	18610	0
167	20250121	184400	2714551940	18610	18610	18610	18610	0
168	20250121	184300	2714551940	18610	18610	18610	18610	0
169	20250121	184200	2714551940	18610	18610	18610	18610	0
170	20250121	184100	2714551940	18610	18610	18610	18610	0
171	20250121	184000	2714551940	18610	18610	18610	18610	0
172	20250121	183900	2714551940	18610	18610	18610	18610	0
173	20250121	183800	2714551940	18610	18610	18610	18610	0
174	20250121	183700	2714551940	18610	18610	18610	18610	0
175	20250121	183600	2714551940	18610	18610	18610	18610	0
176	20250121	183500	2714551940	18610	18610	18610	18610	0
177	20250121	183400	2714551940	18610	18610	18610	18610	0
178	20250121	183300	2714551940	18610	18610	18610	18610	0
179	20250121	183200	2714551940	18610	18610	18610	18610	0
180	20250121	183100	2714551940	18610	18610	18610	18610	0
181	20250121	183000	2714551940	18610	18610	18610	18610	0
182	20250121	182900	2714551940	18610	18610	18610	18610	1814
183	20250121	182800	2714551940	18610	18610	18610	18610	0
184	20250121	182700	2714551940	18610	18610	18610	18610	0
185	20250121	182600	2714551940	18610	18610	18610	18610	0
186	20250121	182500	2714551940	18610	18610	18610	18610	0
187	20250121	182400	2714551940	18610	18610	18610	18610	0
188	20250121	182300	2714551940	18610	18610	18610	18610	0
189	20250121	182200	2714551940	18610	18610	18610	18610	0
190	20250121	182100	2714551940	18610	18610	18610	18610	0
191	20250121	182000	2714551940	18610	18610	18610	18610	0
192	20250121	181900	2714551940	18610	18610	18610	18610	0
193	20250121	181800	2714551940	18610	18610	18610	18610	0
194	20250121	181700	2714551940	18610	18610	18610	18610	0
195	20250121	181600	2714551940	18610	18610	18610	18610	0
196	20250121	181500	2714551940	18610	18610	18610	18610	0
197	20250121	181400	2714551940	18610	18610	18610	18610	0
198	20250121	181300	2714551940	18610	18610	18610	18610	0
199	20250121	181200	2714551940	18610	18610	18610	18610	0
200	20250121	181100	2714551940	18610	18610	18610	18610	0
201	20250121	181000	2714551940	18610	18610	18610	18610	0
202	20250121	180900	2714551940	18610	18610	18610	18610	0
203	20250121	180800	2714551940	18610	18610	18610	18610	0
204	20250121	180700	2714551940	18610	18610	18610	18610	0
205	20250121	180600	2714551940	18610	18610	18610	18610	0
206	20250121	180500	2714551940	18610	18610	18610	18610	0
207	20250121	180400	2714551940	18610	18610	18610	18610	0
208	20250121	180300	2714551940	18610	18610	18610	18610	0
209	20250121	180200	2714551940	18610	18610	18610	18610	0
210	20250121	180100	2714551940	18610	18610	18610	18610	0
211	20250121	180000	2714551940	18610	18610	18610	18610	0
212	20250121	175900	2714551940	18610	18610	18610	18610	1814
213	20250121	175800	2714551940	18610	18610	18610	18610	0
214	20250121	175700	2714551940	18610	18610	18610	18610	0
215	20250121	175600	2714551940	18610	18610	18610	18610	0
216	20250121	175500	2714551940	18610	18610	18610	18610	0
217	20250121	175400	2714551940	18610	18610	18610	18610	0
218	20250121	175300	2714551940	18610	18610	18610	18610	0
219	20250121	175200	2714551940	18610	18610	18610	18610	0
220	20250121	175100	2714551940	18610	18610	18610	18610	0
221	20250121	175000	2714551940	18610	18610	18610	18610	0
222	20250121	174900	2714551940	18610	18610	18610	18610	0
223	20250121	174800	2714551940	18610	18610	18610	18610	0
224	20250121	174700	2714551940	18610	18610	18610	18610	0
225	20250121	174600	2714551940	18610	18610	18610	18610	0
226	20250121	174500	2714551940	18610	18610	18610	18610	0
227	20250121	174400	2714551940	18610	18610	18610	18610	0
228	20250121	174300	2714551940	18610	18610	18610	18610	0
229	20250121	174200	2714551940	18610	18610	18610	18610	0
230	20250121	174100	2714551940	18610	18610	18610	18610	0
231	20250121	174000	2714551940	18610	18610	18610	18610	0
232	20250121	173900	2714551940	18610	18610	18610	18610	0
233	20250121	173800	2714551940	18610	18610	18610	18610	0
234	20250121	173700	2714551940	18610	18610	18610	18610	0
235	20250121	173600	2714551940	18610	18610	18610	18610	0
236	20250121	173500	2714551940	18610	18610	18610	18610	0
237	20250121	173400	2714551940	18610	18610	18610	18610	0
238	20250121	173300	2714551940	18610	18610	18610	18610	0
239	20250121	173200	2714551940	18610	18610	18610	18610	0
240	20250121	173100	2714551940	18610	18610	18610	18610	0
241	20250121	173000	2714551940	18610	18610	18610	18610	0
242	20250121	172900	2714551940	18610	18610	18610	18610	1814
243	20250121	172800	2714551940	18610	18610	18610	18610	0
244	20250121	172700	2714551940	18610	18610	18610	18610	0
245	20250121	172600	2714551940	18610	18610	18610	18610	0
246	20250121	172500	2714551940	18610	18610	18610	18610	0
247	20250121	172400	2714551940	18610	18610	18610	18610	0
248	20250121	172300	2714551940	18610	18610	18610	18610	0
249	20250121	172200	2714551940	18610	18610	18610	18610	0
250	20250121	172100	2714551940	18610	18610	18610	18610	0
251	20250121	172000	2714551940	18610	18610	18610	18610	0
252	20250121	171900	2714551940	18610	18610	18610	18610	0
253	20250121	171800	2714551940	18610	18610	18610	18610	0
254	20250121	171700	2714551940	18610	18610	18610	18610	0
255	20250121	171600	2714551940	18610	18610	18610	18610	0
256	20250121	171500	2714551940	18610	18610	18610	18610	0
257	20250121	171400	2714551940	18610	18610	18610	18610	0
258	20250121	171300	2714551940	18610	18610	18610	18610	0
259	20250121	171200	2714551940	18610	18610	18610	18610	0
260	20250121	171100	2714551940	18610	18610	18610	18610	0
261	20250121	171000	2714551940	18610	18610	18610	18610	0
262	20250121	170900	2714551940	18610	18610	18610	18610	0
263	20250121	170800	2714551940	18610	18610	18610	18610	0
264	20250121	170700	2714551940	18610	18610	18610	18610	0
265	20250121	170600	2714551940	18610	18610	18610	18610	0
266	20250121	170500	2714551940	18610	18610	18610	18610	0
267	20250121	170400	2714551940	18610	18610	18610	18610	0
268	20250121	170300	2714551940	18610	18610	18610	18610	0
269	20250121	170200	2714551940	18610	18610	18610	18610	0
270	20250121	170100	2714551940	18610	18610	18610	18610	0
271	20250121	170000	2714551940	18610	18610	18610	18610	0
272	20250121	165900	2714551940	18610	18610	18610	18610	1814
273	20250121	165800	2714551940	18610	18610	18610	18610	0
274	20250121	165700	2714551940	18610	18610	18610	18610	0
275	20250121	165600	2714551940	18610	18610	18610	18610	0
276	20250121	165500	2714551940	18610	18610	18610	18610	0
277	20250121	165400	2714551940	18610	18610	18610	18610	0
278	20250121	165300	2714551940	18610	18610	18610	18610	0
279	20250121	165200	2714551940	18610	18610	18610	18610	0
280	20250121	165100	2714551940	18610	18610	18610	18610	0
281	20250121	165000	2714551940	18610	18610	18610	18610	0
282	20250121	164900	2714551940	18610	18610	18610	18610	0
283	20250121	164800	2714551940	18610	18610	18610	18610	0
284	20250121	164700	2714551940	18610	18610	18610	18610	0
285	20250121	164600	2714551940	18610	18610	18610	18610	0
286	20250121	164500	2714551940	18610	18610	18610	18610	0
287	20250121	164400	2714551940	18610	18610	18610	18610	0
288	20250121	164300	2714551940	18610	18610	18610	18610	0
289	20250121	164200	2714551940	18610	18610	18610	18610	0
290	20250121	164100	2714551940	18610	18610	18610	18610	0
291	20250121	164000	2714551940	18610	18610	18610	18610	0
292	20250121	163900	2714551940	18610	18610	18610	18610	0
293	20250121	163800	2714551940	18610	18610	18610	18610	0
294	20250121	163700	2714551940	18610	18610	18610	18610	0
295	20250121	163600	2714551940	18610	18610	18610	18610	0
296	20250121	163500	2714551940	18610	18610	18610	18610	0
297	20250121	163400	2714551940	18610	18610	18610	18610	0
298	20250121	163300	2714551940	18610	18610	18610	18610	0
299	20250121	163200	2714551940	18610	18610	18610	18610	0
300	20250121	163100	2714551940	18610	18610	18610	18610	0
301	20250121	163000	2714551940	18610	18610	18610	18610	0
302	20250121	162900	2714551940	18610	18610	18610	18610	1814
303	20250121	162800	2714551940	18610	18610	18610	18610	0
304	20250121	162700	2714551940	18610	18610	18610	18610	0
305	20250121	162600	2714551940	18610	18610	18610	18610	0
306	20250121	162500	2714551940	18610	18610	18610	18610	0
307	20250121	162400	2714551940	18610	18610	18610	18610	0
308	20250121	162300	2714551940	18610	18610	18610	18610	0
309	20250121	162200	2714551940	18610	18610	18610	18610	0
310	20250121	162100	2714551940	18610	18610	18610	18610	0
311	20250121	162000	2714551940	18610	18610	18610	18610	0
312	20250121	161900	2714551940	18610	18610	18610	18610	0
313	20250121	161800	2714551940	18610	18610	18610	18610	0
314	20250121	161700	2714551940	18610	18610	18610	18610	0
315	20250121	161600	2714551940	18610	18610	18610	18610	0
316	20250121	161500	2714551940	18610	18610	18610	18610	0
317	20250121	161400	2714551940	18610	18610	18610	18610	0
318	20250121	161300	2714551940	18610	18610	18610	18610	0
319	20250121	161200	2714551940	18610	18610	18610	18610	0
320	20250121	161100	2714551940	18610	18610	18610	18610	0
321	20250121	161000	2714551940	18610	18610	18610	18610	0
322	20250121	160900	2714551940	18610	18610	18610	18610	0
323	20250121	160800	2714551940	18610	18610	18610	18610	0
324	20250121	160700	2714551940	18610	18610	18610	18610	0
325	20250121	160600	2714551940	18610	18610	18610	18610	0
326	20250121	160500	2714551940	18610	18610	18610	18610	0
327	20250121	160400	2714551940	18610	18610	18610	18610	0
328	20250121	160300	2714551940	18610	18610	18610	18610	0
329	20250121	160200	2714551940	18610	18610	18610	18610	0
330	20250121	160100	2714551940	18610	18610	18610	18610	0
331	20250121	160000	2714551940	18610	18610	18610	18610	0
332	20250121	155900	2714551940	18610	18610	18610	18610	1814
333	20250121	155800	2714551940	18610	18610	18610	18610	0
334	20250121	155700	2714551940	18610	18610	18610	18610	0
335	20250121	155600	2714551940	18610	18610	18610	18610	0
336	20250121	155500	2714551940	18610	18610	18610	18610	0
337	20250121	155400	2714551940	18610	18610	18610	18610	0
338	20250121	155300	2714551940	18610	18610	18610	18610	0
339	20250121	155200	2714551940	18610	18610	18610	18610	0
340	20250121	155100	2714551940	18610	18610	18610	18610	0
341	20250121	155000	2714551940	18610	18610	18610	18610	0
342	20250121	154900	2714551940	18610	18610	18610	18610	0
343	20250121	154800	2714551940	18610	18610	18610	18610	0
344	20250121	154700	2714551940	18610	18610	18610	18610	0
345	20250121	154600	2714551940	18610	18610	18610	18610	0
346	20250121	154500	2714551940	18610	18610	18610	18610	0
347	20250121	154400	2714551940	18610	18610	18610	18610	0
348	20250121	154300	2714551940	18610	18610	18610	18610	0
349	20250121	154200	2714551940	18610	18610	18610	18610	0
350	20250121	154100	2714551940	18610	18610	18610	18610	0
351	20250121	154000	2714551940	18610	18610	18610	18610	0
352	20250121	153900	2714551940	18610	18610	18610	18610	0
353	20250121	153800	2714551940	18610	18610	18610	18610	0
354	20250121	153700	2714551940	18610	18610	18610	18610	0
355	20250121	153600	2714551940	18610	18610	18610	18610	0
356	20250121	153500	2714551940	18610	18610	18610	18610	0
357	20250121	153400	2714551940	18610	18610	18610	18610	0
358	20250121	153300	2714551940	18610	18610	18610	18610	0
359	20250121	153200	2714551940	18610	18610	18610	18610	0
360	20250121	153100	2714551940	18610	18610	18610	18610	0
361	20250121	153000	2714551940	18610	18610	18610	18610	1814
362	20250121	152900	2680793400	18610	18610	18610	18610	0
363	20250121	152800	2680793400	18610	18610	18610	18610	0
364	20250121	152700	2680793400	18610	18610	18610	18610	0
365	20250121	152600	2680793400	18610	18610	18610	18610	0
366	20250121	152500	2680793400	18610	18610	18610	18610	0
367	20250121	152400	2680793400	18610	18610	18610	18610	0
368	20250121	152300	2680793400	18610	18610	18610	18610	0
369	20250121	152200	2680793400	18610	18610	18610	18610	0
370	20250121	152100	2680793400	18610	18610	18610	18610	0
371	20250121	152000	2680793400	18610	18610	18610	18610	0
372	20250121	151900	2680793400	18610	18610	18610	18600	287
373	20250121	151800	2675453460	18610	18600	18610	18600	1387
374	20250121	151700	2649655180	18600	18600	18600	18590	470
375	20250121	151600	2640914730	18600	18600	18600	18600	42
376	20250121	151500	2640133530	18600	18600	18600	18590	73
377	20250121	151400	2638775780	18600	18600	18600	18600	7
378	20250121	151300	2638645580	18590	18600	18600	18590	259
379	20250121	151200	2633830040	18600	18590	18600	18580	1211
380	20250121	151100	2611326560	18590	18590	18590	18590	571
381	20250121	151000	2600711670	18590	18590	18590	18590	318
382	20250121	150900	2594800050	18590	18600	18600	18590	318
383	20250121	150800	2588886320	18600	18600	18600	18600	26
384	20250121	150700	2588402720	18600	18600	18600	18600	25
385	20250121	150600	2587937720	18580	18580	18580	18580	87
386	20250121	150500	2586321260	18580	18600	18600	18570	514
387	20250121	150400	2576771010	18600	18600	18600	18580	263
388	20250121	150300	2571880550	18600	18580	18600	18580	65
389	20250121	150200	2570671890	18580	18580	18580	18580	523
390	20250121	150100	2560954550	18570	18570	18570	18570	205
391	20250121	150000	2557147700	18570	18570	18570	18570	191
392	20250121	145900	2553600830	18570	18570	18570	18560	86
393	20250121	145800	2552004340	18560	18570	18570	18560	73
394	20250121	145700	2550648930	18570	18570	18570	18570	15
395	20250121	145600	2550370380	18570	18570	18570	18570	11
396	20250121	145500	2550166110	18550	18560	18560	18550	93
397	20250121	145400	2548440730	18560	18550	18560	18550	705
398	20250121	145300	2535360460	18570	18550	18570	18550	3
399	20250121	145200	2535304770	18550	18570	18570	18550	348
400	20250121	145100	2528846930	18560	18580	18580	18560	182
401	20250121	145000	2525468070	18580	18550	18580	18550	133
402	20250121	144900	2522998530	18550	18570	18570	18550	2110
403	20250121	144800	2483845690	18570	18570	18570	18570	25
404	20250121	144700	2483381440	18570	18560	18570	18560	357
405	20250121	144600	2476752450	18570	18570	18570	18570	40
406	20250121	144500	2476009650	18570	18570	18570	18560	231
407	20250121	144400	2471721040	18570	18560	18570	18560	130
408	20250121	144300	2469308200	18570	18570	18570	18560	145
409	20250121	144200	2466616880	18560	18570	18570	18560	388
410	20250121	144100	2459415390	18560	18560	18570	18560	573
411	20250121	144000	2448780360	18570	18560	18570	18560	82
412	20250121	143900	2447258430	18570	18570	18570	18570	22
413	20250121	143800	2446849890	18560	18570	18570	18560	294
414	20250121	143700	2441391370	18570	18570	18580	18570	631
415	20250121	143600	2429673200	18570	18570	18570	18570	81
416	20250121	143500	2428169030	18570	18570	18570	18570	142
417	20250121	143400	2425532090	18570	18580	18580	18570	70
418	20250121	143300	2424231690	18570	18570	18570	18570	8
419	20250121	143200	2424083130	18580	18590	18590	18580	710
420	20250121	143100	2410889580	18610	18610	18610	18610	1
421	20250121	143000	2410870970	18590	18590	18590	18590	30
422	20250121	142900	2410313270	18590	18570	18590	18570	42
423	20250121	142800	2409532870	18570	18580	18580	18570	383
424	20250121	142700	2402419560	18580	18580	18580	18580	165
425	20250121	142600	2399353860	18580	18580	18580	18580	4
426	20250121	142500	2399279540	18570	18570	18570	18570	2
427	20250121	142400	2399242400	18560	18570	18570	18560	516
428	20250121	142300	2389665250	18570	18580	18580	18570	23
429	20250121	142200	2389238110	18570	18580	18590	18570	643
430	20250121	142100	2377296940	18580	18580	18580	18580	0
431	20250121	142000	2377296940	18580	18580	18580	18580	151
432	20250121	141900	2374491360	18590	18590	18590	18590	56
433	20250121	141800	2373450320	18590	18590	18590	18590	1
434	20250121	141700	2373431730	18590	18580	18590	18580	277
435	20250121	141600	2368285060	18580	18580	18580	18580	110
436	20250121	141500	2366241260	18580	18590	18590	18580	172
437	20250121	141400	2363044480	18580	18590	18590	18580	104
438	20250121	141300	2361112130	18590	18590	18590	18590	1
439	20250121	141200	2361093540	18590	18590	18590	18590	196
440	20250121	141100	2357449900	18590	18610	18620	18580	461
441	20250121	141000	2348880090	18590	18590	18590	18590	0
442	20250121	140900	2348880090	18590	18600	18620	18590	97
443	20250121	140800	2347075520	18600	18590	18600	18590	407
444	20250121	140700	2339508820	18600	18600	18600	18600	138
445	20250121	140600	2336942020	18600	18620	18620	18600	80
446	20250121	140500	2335453820	18620	18620	18620	18620	5
447	20250121	140400	2335360720	18600	18600	18600	18600	53
448	20250121	140300	2334374920	18620	18640	18640	18620	142
449	20250121	140200	2331730700	18640	18630	18640	18630	22
450	20250121	140100	2331320810	18620	18620	18620	18620	42
451	20250121	140000	2330538770	18620	18620	18620	18620	20
452	20250121	135900	2330166370	18620	18600	18620	18600	517
453	20250121	135800	2320549210	18600	18610	18610	18590	1160
454	20250121	135700	2298973040	18610	18620	18620	18610	202
455	20250121	135600	2295213810	18620	18620	18620	18620	1097
456	20250121	135500	2274787670	18620	18630	18630	18620	37
457	20250121	135400	2274098530	18630	18630	18630	18630	59
458	20250121	135300	2272999360	18630	18630	18630	18630	51
459	20250121	135200	2272049230	18620	18620	18630	18620	347
460	20250121	135100	2265587890	18630	18620	18630	18620	860
461	20250121	135000	2249574290	18630	18630	18630	18620	117
462	20250121	134900	2247395580	18630	18630	18630	18630	692
463	20250121	134800	2234503620	18630	18640	18640	18630	737
464	20250121	134700	2220769940	18640	18650	18650	18640	92
465	20250121	134600	2219054520	18640	18640	18650	18640	58
466	20250121	134500	2217973350	18640	18640	18640	18640	10
467	20250121	134400	2217786950	18640	18640	18640	18640	16
468	20250121	134300	2217488710	18630	18650	18650	18630	56
469	20250121	134200	2216445070	18640	18660	18660	18640	60
470	20250121	134100	2215326470	18640	18640	18640	18640	89
471	20250121	134000	2213667510	18640	18630	18640	18630	476
472	20250121	133900	2204799430	18640	18640	18640	18640	53
473	20250121	133800	2203811510	18640	18640	18670	18640	251
474	20250121	133700	2199128840	18630	18630	18630	18630	0
475	20250121	133600	2199128840	18630	18630	18630	18630	17
476	20250121	133500	2198812130	18620	18620	18620	18620	20
477	20250121	133400	2198439730	18620	18630	18630	18620	10
478	20250121	133300	2198253500	18620	18620	18620	18620	38
479	20250121	133200	2197545940	18620	18620	18620	18610	317
480	20250121	133100	2191646400	18620	18620	18620	18620	88
481	20250121	133000	2190007840	18620	18620	18620	18620	19
482	20250121	132900	2189654060	18620	18620	18620	18620	6
483	20250121	132800	2189542340	18620	18620	18620	18610	611
484	20250121	132700	2178171530	18610	18640	18640	18610	389
485	20250121	132600	2170927780	18640	18650	18650	18640	263
486	20250121	132500	2166025270	18650	18650	18650	18650	1
487	20250121	132400	2166006620	18650	18650	18650	18650	20
488	20250121	132300	2165633620	18670	18670	18670	18670	0
489	20250121	132200	2165633620	18670	18640	18670	18640	256
490	20250121	132100	2160857650	18640	18650	18650	18640	6
491	20250121	132000	2160745760	18650	18660	18660	18610	929
492	20250121	131900	2143439140	18660	18670	18670	18660	19
493	20250121	131800	2143084580	18660	18640	18660	18640	5
494	20250121	131700	2142991360	18640	18640	18670	18640	76
495	20250121	131600	2141574690	18640	18630	18640	18630	250
496	20250121	131500	2136914700	18610	18610	18610	18610	197
497	20250121	131400	2133248530	18610	18610	18610	18610	0
498	20250121	131300	2133248530	18610	18640	18640	18610	303
499	20250121	131200	2127608450	18620	18620	18620	18620	381
500	20250121	131100	2120514230	18630	18630	18630	18630	221
501	20250121	131000	2116397000	18630	18630	18630	18630	100
502	20250121	130900	2114534000	18640	18640	18640	18640	2
503	20250121	130800	2114496720	18630	18630	18630	18630	1
504	20250121	130700	2114478090	18630	18630	18640	18630	118
505	20250121	130600	2112279740	18630	18640	18640	18630	117
506	20250121	130500	2110098910	18640	18640	18640	18630	22
507	20250121	130400	2109688840	18640	18650	18650	18640	74
508	20250121	130300	2108309340	18660	18670	18670	18660	13
509	20250121	130200	2108066750	18670	18670	18670	18670	1
510	20250121	130100	2108048080	18670	18670	18670	18650	52
511	20250121	130000	2107078240	18660	18660	18660	18660	201
512	20250121	125900	2103327580	18660	18660	18660	18660	175
513	20250121	125800	2100062080	18660	18660	18660	18650	117
514	20250121	125700	2097879910	18650	18650	18650	18650	4
515	20250121	125600	2097805310	18650	18650	18650	18650	0
516	20250121	125500	2097805310	18650	18650	18650	18650	100
517	20250121	125400	2095940310	18660	18660	18660	18660	227
518	20250121	125300	2091704490	18660	18640	18660	18640	116
519	20250121	125200	2089540890	18630	18630	18630	18630	0
520	20250121	125100	2089540890	18630	18640	18640	18630	136
521	20250121	125000	2087006950	18640	18640	18640	18630	123
522	20250121	124900	2084715230	18640	18630	18640	18630	11
523	20250121	124800	2084510200	18630	18630	18630	18630	3
524	20250121	124700	2084454310	18630	18630	18640	18630	335
525	20250121	124600	2078213140	18630	18630	18630	18630	104
526	20250121	124500	2076275620	18630	18630	18630	18630	101
527	20250121	124400	2074393990	18640	18640	18640	18640	36
528	20250121	124300	2073722950	18640	18640	18640	18640	11
529	20250121	124200	2073517910	18640	18640	18640	18620	166
530	20250121	124100	2070426390	18630	18640	18640	18630	238
531	20250121	124000	2065992190	18660	18650	18660	18640	351
532	20250121	123900	2059446000	18650	18660	18660	18650	655
533	20250121	123800	2047227120	18660	18670	18670	18660	598
534	20250121	123700	2036065970	18670	18670	18670	18660	111
535	20250121	123600	2033993610	18670	18670	18670	18670	356
536	20250121	123500	2027347090	18670	18660	18670	18660	93
537	20250121	123400	2025610790	18670	18670	18670	18670	210
538	20250121	123300	2021690090	18660	18660	18660	18660	119
539	20250121	123200	2019469550	18660	18660	18660	18660	101
540	20250121	123100	2017584890	18660	18660	18660	18660	173
541	20250121	123000	2014356710	18660	18660	18660	18660	15
542	20250121	122900	2014076810	18660	18650	18660	18650	29
543	20250121	122800	2013535800	18660	18670	18670	18660	88
544	20250121	122700	2011893610	18660	18660	18660	18660	112
545	20250121	122600	2009803690	18660	18660	18660	18660	46
546	20250121	122500	2008945330	18650	18660	18660	18650	213
547	20250121	122400	2004971260	18660	18660	18660	18660	14
548	20250121	122300	2004710020	18650	18650	18650	18650	200
549	20250121	122200	2000980020	18660	18660	18660	18650	22
550	20250121	122100	2000569600	18660	18650	18660	18650	808
551	20250121	122000	1985500030	18650	18650	18650	18650	210
552	20250121	121900	1981583530	18640	18640	18640	18640	250
553	20250121	121800	1976923530	18640	18650	18650	18640	270
554	20250121	121700	1971888780	18650	18640	18650	18640	146
555	20250121	121600	1969166840	18630	18630	18630	18630	17
556	20250121	121500	1968850130	18600	18600	18600	18600	186
557	20250121	121400	1965390530	18600	18590	18600	18590	35
558	20250121	121300	1964739550	18580	18580	18580	18580	339
559	20250121	121200	1958440930	18580	18590	18590	18580	179
560	20250121	121100	1955113330	18600	18610	18610	18600	273
561	20250121	121000	1950035520	18600	18600	18600	18600	50
562	20250121	120900	1949105520	18600	18600	18600	18600	0
563	20250121	120800	1949105520	18600	18610	18610	18600	3
564	20250121	120700	1949049710	18610	18610	18610	18610	170
565	20250121	120600	1945886010	18610	18610	18610	18610	20
566	20250121	120500	1945513810	18610	18620	18620	18610	270
567	20250121	120400	1940486740	18620	18640	18640	18620	131
568	20250121	120300	1938045900	18640	18640	18640	18640	8
569	20250121	120200	1937896780	18640	18640	18640	18640	37
570	20250121	120100	1937207100	18640	18620	18640	18600	61
571	20250121	120000	1936070840	18600	18600	18600	18600	12
572	20250121	115900	1935847640	18600	18590	18600	18590	20
573	20250121	115800	1935475830	18590	18590	18590	18570	160
574	20250121	115700	1932503030	18590	18570	18590	18560	424
575	20250121	115600	1924629370	18570	18570	18570	18570	83
576	20250121	115500	1923088060	18570	18570	18570	18570	328
577	20250121	115400	1916997100	18570	18570	18570	18570	0
578	20250121	115300	1916997100	18570	18590	18590	18570	87
579	20250121	115200	1915379990	18590	18590	18590	18590	3
580	20250121	115100	1915324220	18590	18590	18590	18590	101
581	20250121	115000	1913446630	18590	18590	18590	18590	69
582	20250121	114900	1912163920	18590	18570	18590	18570	27
583	20250121	114800	1911662350	18590	18580	18590	18560	1667
584	20250121	114700	1880674320	18580	18570	18580	18570	1733
585	20250121	114600	1848477230	18580	18580	18580	18570	247
586	20250121	114500	1843890280	18580	18580	18580	18580	1
587	20250121	114400	1843871700	18580	18580	18590	18570	960
588	20250121	114300	1826027190	18580	18590	18590	18580	110
589	20250121	114200	1823983140	18590	18600	18600	18590	76
590	20250121	114100	1822570200	18590	18580	18590	18580	1124
591	20250121	114000	1801675610	18560	18570	18590	18560	635
592	20250121	113900	1789887890	18570	18560	18580	18560	418
593	20250121	113800	1782129080	18580	18590	18590	18560	655
594	20250121	113700	1769960860	18600	18600	18600	18600	55
595	20250121	113600	1768937860	18600	18600	18600	18590	178
596	20250121	113500	1765628540	18600	18600	18600	18600	43
597	20250121	113400	1764828740	18600	18600	18600	18590	184
598	20250121	113300	1761406620	18600	18610	18610	18600	157
599	20250121	113200	1758486000	18620	18620	18620	18620	25
600	20250121	113100	1758020500	18570	18570	18570	18570	1
601	20250121	113000	1758001930	18570	18570	18570	18570	627
602	20250121	112900	1746358540	18640	18560	18640	18550	56
603	20250121	112800	1745319280	18640	18600	18640	18540	403
604	20250121	112700	1737813360	18530	18580	18640	18530	1150
605	20250121	112600	1716424870	18580	18520	18580	18520	281
606	20250121	112500	1711214380	18520	18510	18580	18500	177
607	20250121	112400	1707934420	18490	18500	18510	18490	157
608	20250121	112300	1705030910	18490	18500	18500	18490	544
609	20250121	112200	1694970940	18500	18510	18510	18500	283
610	20250121	112100	1689734420	18500	18510	18510	18480	800
611	20250121	112000	1674938300	18510	18600	18600	18510	103
612	20250121	111900	1673022770	18500	18530	18530	18500	1547
613	20250121	111800	1644385020	18530	18530	18530	18530	1
614	20250121	111700	1644366490	18520	18520	18530	18520	142
615	20250121	111600	1641736610	18520	18530	18530	18520	124
616	20250121	111500	1639440000	18530	18530	18530	18530	38
617	20250121	111400	1638735860	18550	18550	18550	18550	40
618	20250121	111300	1637993860	18600	18600	18600	18600	47
619	20250121	111200	1637119660	18560	18530	18560	18520	151
620	20250121	111100	1634320790	18520	18550	18550	18520	316
621	20250121	111000	1628465860	18560	18560	18560	18560	212
622	20250121	110900	1624531140	18560	18610	18610	18530	1100
623	20250121	110800	1604117560	18610	18610	18620	18610	120
624	20250121	110700	1601883810	18620	18620	18620	18620	3
625	20250121	110600	1601827950	18550	18550	18550	18550	6
626	20250121	110500	1601716650	18550	18540	18630	18540	232
627	20250121	110400	1597411870	18540	18540	18550	18540	140
628	20250121	110300	1594816260	18540	18540	18570	18530	262
629	20250121	110200	1589952830	18530	18530	18530	18520	173
630	20250121	110100	1586747360	18520	18520	18540	18520	55
631	20250121	110000	1585728640	18540	18570	18570	18520	658
632	20250121	105900	1573528580	18570	18610	18610	18570	439
633	20250121	105800	1565364690	18620	18620	18620	18600	85
634	20250121	105700	1563782090	18600	18550	18600	18550	325
635	20250121	105600	1557740940	18540	18580	18580	18540	16
636	20250121	105500	1557444180	18580	18550	18580	18550	307
637	20250121	105400	1551749120	18550	18550	18550	18550	84
638	20250121	105300	1550190920	18550	18590	18590	18550	183
639	20250121	105200	1546791870	18560	18550	18560	18550	540
640	20250121	105100	1536773870	18550	18550	18550	18550	730
641	20250121	105000	1523232370	18550	18550	18560	18550	450
642	20250121	104900	1514884810	18550	18620	18620	18460	10664
643	20250121	104800	1317556510	18600	18620	18620	18600	225
644	20250121	104700	1313370420	18610	18610	18630	18610	27
645	20250121	104600	1312867850	18610	18610	18610	18610	44
646	20250121	104500	1312049010	18560	18640	18640	18560	510
647	20250121	104400	1302560590	18640	18550	18640	18540	1348
648	20250121	104300	1277504220	18550	18620	18620	18540	551
649	20250121	104200	1267282840	18560	18560	18560	18550	267
650	20250121	104100	1262329600	18550	18600	18600	18550	696
651	20250121	104000	1249408790	18570	18600	18600	18560	846
652	20250121	103900	1233677020	18580	18570	18580	18550	239
653	20250121	103800	1229241330	18560	18600	18600	18560	366
654	20250121	103700	1222442420	18600	18640	18640	18590	2210
655	20250121	103600	1181301800	18630	18640	18640	18630	10
656	20250121	103500	1181115490	18670	18660	18670	18620	1214
657	20250121	103400	1158465500	18660	18660	18660	18660	1
658	20250121	103300	1158446840	18660	18650	18660	18650	277
659	20250121	103200	1153280030	18660	18660	18660	18660	13
660	20250121	103100	1153037450	18670	18670	18670	18670	0
661	20250121	103000	1153037450	18670	18620	18670	18620	1013
662	20250121	102900	1134140990	18620	18680	18680	18620	392
663	20250121	102800	1126838830	18620	18620	18680	18620	779
664	20250121	102700	1112308720	18610	18650	18650	18610	426
665	20250121	102600	1104373830	18650	18660	18660	18620	235
666	20250121	102500	1099996040	18660	18640	18660	18610	663
667	20250121	102400	1087642040	18660	18640	18660	18620	102
668	20250121	102300	1085740240	18640	18620	18640	18610	688
669	20250121	102200	1072933930	18620	18630	18640	18620	992
670	20250121	102100	1054456430	18640	18660	18660	18630	435
671	20250121	102000	1046344800	18660	18700	18710	18660	872
672	20250121	101900	1030048090	18710	18710	18710	18700	881
673	20250121	101800	1013570940	18710	18760	18770	18710	1595
674	20250121	101700	983688970	18770	18770	18770	18760	358
675	20250121	101600	976972040	18760	18770	18770	18760	276
676	20250121	101500	971793580	18760	18770	18770	18760	510
677	20250121	101400	962225930	18770	18770	18770	18760	229
678	20250121	101300	957927730	18770	18780	18780	18770	198
679	20250121	101200	954211260	18770	18770	18790	18770	1407
680	20250121	101100	927801740	18770	18770	18790	18760	401
681	20250121	101000	920277660	18770	18770	18770	18760	503
682	20250121	100900	910839070	18780	18770	18800	18760	200
683	20250121	100800	907085150	18770	18800	18800	18760	844
684	20250121	100700	891236560	18790	18810	18810	18790	1853
685	20250121	100600	856399350	18810	18810	18810	18810	689
686	20250121	100500	843439260	18810	18820	18820	18810	924
687	20250121	100400	826050490	18810	18810	18820	18810	386
688	20250121	100300	818789260	18810	18820	18820	18810	712
689	20250121	100200	805393490	18820	18820	18830	18810	1183
690	20250121	100100	783128930	18830	18840	18840	18820	316
691	20250121	100000	777179100	18840	18880	18880	18840	485
692	20250121	095900	768040070	18880	18880	18890	18840	178
693	20250121	095800	764679730	18880	18880	18880	18880	57
694	20250121	095700	763603570	18900	18840	18900	18840	40
695	20250121	095600	762849370	18840	18820	18860	18820	708
696	20250121	095500	749498590	18820	18830	18830	18810	801
697	20250121	095400	734425780	18830	18850	18850	18830	806
698	20250121	095300	719236200	18850	18880	18880	18850	1225
699	20250121	095200	696128580	18910	18880	18910	18880	362
700	20250121	095100	689293990	18880	18880	18880	18870	201
701	20250121	095000	685499620	18870	18880	18880	18870	890
702	20250121	094900	668702870	18880	18910	18910	18870	2328
703	20250121	094800	624717560	18910	18940	18940	18910	668
704	20250121	094700	612080530	18940	18970	18970	18940	309
705	20250121	094600	606222200	18970	18970	18970	18970	125
706	20250121	094500	603850950	18970	18930	18970	18910	664
707	20250121	094400	591281050	18910	18940	18940	18910	208
708	20250121	094300	587345550	18940	18910	18940	18900	695
709	20250121	094200	574203390	18910	18910	18910	18910	395
710	20250121	094100	566733940	18910	18920	18920	18910	650
711	20250121	094000	554442110	18920	18920	18920	18910	247
712	20250121	093900	549768880	18920	18920	18920	18910	496
713	20250121	093800	540385380	18920	18910	18920	18910	118
714	20250121	093700	538153800	18910	18920	18920	18910	455
715	20250121	093600	529546900	18920	18980	18980	18910	608
716	20250121	093500	518038260	18980	19020	19020	18970	2054
717	20250121	093400	479008650	19020	19040	19040	19010	194
718	20250121	093300	475319450	19040	19040	19040	19010	186
719	20250121	093200	471779800	19040	19090	19090	19040	267
720	20250121	093100	466691220	19090	19090	19090	19090	146
721	20250121	093000	463904080	19090	19110	19110	19090	200
722	20250121	092900	460086050	19110	19110	19110	19110	55
723	20250121	092800	459035000	19110	19080	19110	19080	213
724	20250121	092700	454970900	19080	19080	19110	19040	1247
725	20250121	092600	431196660	19080	19100	19100	19080	52
726	20250121	092500	430203640	19100	19120	19120	19100	521
727	20250121	092400	420245850	19130	19160	19160	19120	398
728	20250121	092300	412628130	19170	19200	19200	19170	1357
729	20250121	092200	386591850	19200	19220	19220	19200	704
730	20250121	092100	373068520	19220	19210	19220	19210	966
731	20250121	092000	354508600	19220	19210	19220	19210	531
732	20250121	091900	344305670	19220	19220	19220	19220	89
733	20250121	091800	342595090	19210	19210	19220	19210	125
734	20250121	091700	340193740	19210	19210	19220	19200	460
735	20250121	091600	331357260	19200	19240	19240	19200	1370
736	20250121	091500	305025420	19240	19230	19250	19230	991
737	20250121	091400	285958700	19240	19240	19240	19220	552
738	20250121	091300	275338240	19240	19230	19240	19210	1028
739	20250121	091200	255566050	19230	19250	19250	19210	729
740	20250121	091100	241560150	19250	19190	19250	19190	650
741	20250121	091000	229061730	19190	19140	19190	19140	515
742	20250121	090900	219187280	19140	19050	19140	19010	432
743	20250121	090800	210958600	19040	19050	19050	19010	443
744	20250121	090700	202526650	19010	18940	19010	18940	422
745	20250121	090600	194512650	18940	18930	19010	18930	903
746	20250121	090500	177399990	18930	18820	18930	18820	107
747	20250121	090400	175380490	18800	18950	19000	18800	2470
748	20250121	090300	128736100	18950	18960	18960	18900	2185
749	20250121	090200	87372190	18950	19000	19050	18950	1269
750	20250121	090100	63303070	19080	19300	19300	19000	2818
751	20250121	090000	9415460	19300	19150	19300	19150	485