KissMeData/458650/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	214800	4290448870	19030	19030	19030	19030	3506
3	20250120	214700	4290448870	19030	19030	19030	19030	0
4	20250120	214600	4290448870	19030	19030	19030	19030	0
5	20250120	214500	4290448870	19030	19030	19030	19030	0
6	20250120	214400	4290448870	19030	19030	19030	19030	0
7	20250120	214300	4290448870	19030	19030	19030	19030	0
8	20250120	214200	4290448870	19030	19030	19030	19030	0
9	20250120	214100	4290448870	19030	19030	19030	19030	0
10	20250120	214000	4290448870	19030	19030	19030	19030	0
11	20250120	213900	4290448870	19030	19030	19030	19030	0
12	20250120	213800	4290448870	19030	19030	19030	19030	0
13	20250120	213700	4290448870	19030	19030	19030	19030	0
14	20250120	213600	4290448870	19030	19030	19030	19030	0
15	20250120	213500	4290448870	19030	19030	19030	19030	0
16	20250120	213400	4290448870	19030	19030	19030	19030	0
17	20250120	213300	4290448870	19030	19030	19030	19030	0
18	20250120	213200	4290448870	19030	19030	19030	19030	0
19	20250120	213100	4290448870	19030	19030	19030	19030	0
20	20250120	213000	4290448870	19030	19030	19030	19030	0
21	20250120	212900	4290448870	19030	19030	19030	19030	0
22	20250120	212800	4290448870	19030	19030	19030	19030	0
23	20250120	212700	4290448870	19030	19030	19030	19030	0
24	20250120	212600	4290448870	19030	19030	19030	19030	0
25	20250120	212500	4290448870	19030	19030	19030	19030	0
26	20250120	212400	4290448870	19030	19030	19030	19030	0
27	20250120	212300	4290448870	19030	19030	19030	19030	0
28	20250120	212200	4290448870	19030	19030	19030	19030	0
29	20250120	212100	4290448870	19030	19030	19030	19030	0
30	20250120	212000	4290448870	19030	19030	19030	19030	0
31	20250120	211900	4290448870	19030	19030	19030	19030	0
32	20250120	211800	4290448870	19030	19030	19030	19030	3506
33	20250120	211700	4290448870	19030	19030	19030	19030	0
34	20250120	211600	4290448870	19030	19030	19030	19030	0
35	20250120	211500	4290448870	19030	19030	19030	19030	0
36	20250120	211400	4290448870	19030	19030	19030	19030	0
37	20250120	211300	4290448870	19030	19030	19030	19030	0
38	20250120	211200	4290448870	19030	19030	19030	19030	0
39	20250120	211100	4290448870	19030	19030	19030	19030	0
40	20250120	211000	4290448870	19030	19030	19030	19030	0
41	20250120	210900	4290448870	19030	19030	19030	19030	0
42	20250120	210800	4290448870	19030	19030	19030	19030	0
43	20250120	210700	4290448870	19030	19030	19030	19030	0
44	20250120	210600	4290448870	19030	19030	19030	19030	0
45	20250120	210500	4290448870	19030	19030	19030	19030	0
46	20250120	210400	4290448870	19030	19030	19030	19030	0
47	20250120	210300	4290448870	19030	19030	19030	19030	0
48	20250120	210200	4290448870	19030	19030	19030	19030	0
49	20250120	210100	4290448870	19030	19030	19030	19030	0
50	20250120	210000	4290448870	19030	19030	19030	19030	0
51	20250120	205900	4290448870	19030	19030	19030	19030	0
52	20250120	205800	4290448870	19030	19030	19030	19030	0
53	20250120	205700	4290448870	19030	19030	19030	19030	0
54	20250120	205600	4290448870	19030	19030	19030	19030	0
55	20250120	205500	4290448870	19030	19030	19030	19030	0
56	20250120	205400	4290448870	19030	19030	19030	19030	0
57	20250120	205300	4290448870	19030	19030	19030	19030	0
58	20250120	205200	4290448870	19030	19030	19030	19030	0
59	20250120	205100	4290448870	19030	19030	19030	19030	0
60	20250120	205000	4290448870	19030	19030	19030	19030	0
61	20250120	204900	4290448870	19030	19030	19030	19030	0
62	20250120	204800	4290448870	19030	19030	19030	19030	3506
63	20250120	204700	4290448870	19030	19030	19030	19030	0
64	20250120	204600	4290448870	19030	19030	19030	19030	0
65	20250120	204500	4290448870	19030	19030	19030	19030	0
66	20250120	204400	4290448870	19030	19030	19030	19030	0
67	20250120	204300	4290448870	19030	19030	19030	19030	0
68	20250120	204200	4290448870	19030	19030	19030	19030	0
69	20250120	204100	4290448870	19030	19030	19030	19030	0
70	20250120	204000	4290448870	19030	19030	19030	19030	0
71	20250120	203900	4290448870	19030	19030	19030	19030	0
72	20250120	203800	4290448870	19030	19030	19030	19030	0
73	20250120	203700	4290448870	19030	19030	19030	19030	0
74	20250120	203600	4290448870	19030	19030	19030	19030	0
75	20250120	203500	4290448870	19030	19030	19030	19030	0
76	20250120	203400	4290448870	19030	19030	19030	19030	0
77	20250120	203300	4290448870	19030	19030	19030	19030	0
78	20250120	203200	4290448870	19030	19030	19030	19030	0
79	20250120	203100	4290448870	19030	19030	19030	19030	0
80	20250120	203000	4290448870	19030	19030	19030	19030	0
81	20250120	202900	4290448870	19030	19030	19030	19030	0
82	20250120	202800	4290448870	19030	19030	19030	19030	0
83	20250120	202700	4290448870	19030	19030	19030	19030	0
84	20250120	202600	4290448870	19030	19030	19030	19030	0
85	20250120	202500	4290448870	19030	19030	19030	19030	0
86	20250120	202400	4290448870	19030	19030	19030	19030	0
87	20250120	202300	4290448870	19030	19030	19030	19030	0
88	20250120	202200	4290448870	19030	19030	19030	19030	0
89	20250120	202100	4290448870	19030	19030	19030	19030	0
90	20250120	202000	4290448870	19030	19030	19030	19030	0
91	20250120	201900	4290448870	19030	19030	19030	19030	0
92	20250120	201800	4290448870	19030	19030	19030	19030	3506
93	20250120	201700	4290448870	19030	19030	19030	19030	0
94	20250120	201600	4290448870	19030	19030	19030	19030	0
95	20250120	201500	4290448870	19030	19030	19030	19030	0
96	20250120	201400	4290448870	19030	19030	19030	19030	0
97	20250120	201300	4290448870	19030	19030	19030	19030	0
98	20250120	201200	4290448870	19030	19030	19030	19030	0
99	20250120	201100	4290448870	19030	19030	19030	19030	0
100	20250120	201000	4290448870	19030	19030	19030	19030	0
101	20250120	200900	4290448870	19030	19030	19030	19030	0
102	20250120	200800	4290448870	19030	19030	19030	19030	0
103	20250120	200700	4290448870	19030	19030	19030	19030	0
104	20250120	200600	4290448870	19030	19030	19030	19030	0
105	20250120	200500	4290448870	19030	19030	19030	19030	0
106	20250120	200400	4290448870	19030	19030	19030	19030	0
107	20250120	200300	4290448870	19030	19030	19030	19030	0
108	20250120	200200	4290448870	19030	19030	19030	19030	0
109	20250120	200100	4290448870	19030	19030	19030	19030	0
110	20250120	200000	4290448870	19030	19030	19030	19030	0
111	20250120	195900	4290448870	19030	19030	19030	19030	0
112	20250120	195800	4290448870	19030	19030	19030	19030	0
113	20250120	195700	4290448870	19030	19030	19030	19030	0
114	20250120	195600	4290448870	19030	19030	19030	19030	0
115	20250120	195500	4290448870	19030	19030	19030	19030	0
116	20250120	195400	4290448870	19030	19030	19030	19030	0
117	20250120	195300	4290448870	19030	19030	19030	19030	0
118	20250120	195200	4290448870	19030	19030	19030	19030	0
119	20250120	195100	4290448870	19030	19030	19030	19030	0
120	20250120	195000	4290448870	19030	19030	19030	19030	0
121	20250120	194900	4290448870	19030	19030	19030	19030	0
122	20250120	194800	4290448870	19030	19030	19030	19030	3506
123	20250120	194700	4290448870	19030	19030	19030	19030	0
124	20250120	194600	4290448870	19030	19030	19030	19030	0
125	20250120	194500	4290448870	19030	19030	19030	19030	0
126	20250120	194400	4290448870	19030	19030	19030	19030	0
127	20250120	194300	4290448870	19030	19030	19030	19030	0
128	20250120	194200	4290448870	19030	19030	19030	19030	0
129	20250120	194100	4290448870	19030	19030	19030	19030	0
130	20250120	194000	4290448870	19030	19030	19030	19030	0
131	20250120	193900	4290448870	19030	19030	19030	19030	0
132	20250120	193800	4290448870	19030	19030	19030	19030	0
133	20250120	193700	4290448870	19030	19030	19030	19030	0
134	20250120	193600	4290448870	19030	19030	19030	19030	0
135	20250120	193500	4290448870	19030	19030	19030	19030	0
136	20250120	193400	4290448870	19030	19030	19030	19030	0
137	20250120	193300	4290448870	19030	19030	19030	19030	0
138	20250120	193200	4290448870	19030	19030	19030	19030	0
139	20250120	193100	4290448870	19030	19030	19030	19030	0
140	20250120	193000	4290448870	19030	19030	19030	19030	0
141	20250120	192900	4290448870	19030	19030	19030	19030	0
142	20250120	192800	4290448870	19030	19030	19030	19030	0
143	20250120	192700	4290448870	19030	19030	19030	19030	0
144	20250120	192600	4290448870	19030	19030	19030	19030	0
145	20250120	192500	4290448870	19030	19030	19030	19030	0
146	20250120	192400	4290448870	19030	19030	19030	19030	0
147	20250120	192300	4290448870	19030	19030	19030	19030	0
148	20250120	192200	4290448870	19030	19030	19030	19030	0
149	20250120	192100	4290448870	19030	19030	19030	19030	0
150	20250120	192000	4290448870	19030	19030	19030	19030	0
151	20250120	191900	4290448870	19030	19030	19030	19030	0
152	20250120	191800	4290448870	19030	19030	19030	19030	3506
153	20250120	191700	4290448870	19030	19030	19030	19030	0
154	20250120	191600	4290448870	19030	19030	19030	19030	0
155	20250120	191500	4290448870	19030	19030	19030	19030	0
156	20250120	191400	4290448870	19030	19030	19030	19030	0
157	20250120	191300	4290448870	19030	19030	19030	19030	0
158	20250120	191200	4290448870	19030	19030	19030	19030	0
159	20250120	191100	4290448870	19030	19030	19030	19030	0
160	20250120	191000	4290448870	19030	19030	19030	19030	0
161	20250120	190900	4290448870	19030	19030	19030	19030	0
162	20250120	190800	4290448870	19030	19030	19030	19030	0
163	20250120	190700	4290448870	19030	19030	19030	19030	0
164	20250120	190600	4290448870	19030	19030	19030	19030	0
165	20250120	190500	4290448870	19030	19030	19030	19030	0
166	20250120	190400	4290448870	19030	19030	19030	19030	0
167	20250120	190300	4290448870	19030	19030	19030	19030	0
168	20250120	190200	4290448870	19030	19030	19030	19030	0
169	20250120	190100	4290448870	19030	19030	19030	19030	0
170	20250120	190000	4290448870	19030	19030	19030	19030	0
171	20250120	185900	4290448870	19030	19030	19030	19030	0
172	20250120	185800	4290448870	19030	19030	19030	19030	0
173	20250120	185700	4290448870	19030	19030	19030	19030	0
174	20250120	185600	4290448870	19030	19030	19030	19030	0
175	20250120	185500	4290448870	19030	19030	19030	19030	0
176	20250120	185400	4290448870	19030	19030	19030	19030	0
177	20250120	185300	4290448870	19030	19030	19030	19030	0
178	20250120	185200	4290448870	19030	19030	19030	19030	0
179	20250120	185100	4290448870	19030	19030	19030	19030	0
180	20250120	185000	4290448870	19030	19030	19030	19030	0
181	20250120	184900	4290448870	19030	19030	19030	19030	0
182	20250120	184800	4290448870	19030	19030	19030	19030	3506
183	20250120	184700	4290448870	19030	19030	19030	19030	0
184	20250120	184600	4290448870	19030	19030	19030	19030	0
185	20250120	184500	4290448870	19030	19030	19030	19030	0
186	20250120	184400	4290448870	19030	19030	19030	19030	0
187	20250120	184300	4290448870	19030	19030	19030	19030	0
188	20250120	184200	4290448870	19030	19030	19030	19030	0
189	20250120	184100	4290448870	19030	19030	19030	19030	0
190	20250120	184000	4290448870	19030	19030	19030	19030	0
191	20250120	183900	4290448870	19030	19030	19030	19030	0
192	20250120	183800	4290448870	19030	19030	19030	19030	0
193	20250120	183700	4290448870	19030	19030	19030	19030	0
194	20250120	183600	4290448870	19030	19030	19030	19030	0
195	20250120	183500	4290448870	19030	19030	19030	19030	0
196	20250120	183400	4290448870	19030	19030	19030	19030	0
197	20250120	183300	4290448870	19030	19030	19030	19030	0
198	20250120	183200	4290448870	19030	19030	19030	19030	0
199	20250120	183100	4290448870	19030	19030	19030	19030	0
200	20250120	183000	4290448870	19030	19030	19030	19030	0
201	20250120	182900	4290448870	19030	19030	19030	19030	0
202	20250120	182800	4290448870	19030	19030	19030	19030	0
203	20250120	182700	4290448870	19030	19030	19030	19030	0
204	20250120	182600	4290448870	19030	19030	19030	19030	0
205	20250120	182500	4290448870	19030	19030	19030	19030	0
206	20250120	182400	4290448870	19030	19030	19030	19030	0
207	20250120	182300	4290448870	19030	19030	19030	19030	0
208	20250120	182200	4290448870	19030	19030	19030	19030	0
209	20250120	182100	4290448870	19030	19030	19030	19030	0
210	20250120	182000	4290448870	19030	19030	19030	19030	0
211	20250120	181900	4290448870	19030	19030	19030	19030	0
212	20250120	181800	4290448870	19030	19030	19030	19030	3506
213	20250120	181700	4290448870	19030	19030	19030	19030	0
214	20250120	181600	4290448870	19030	19030	19030	19030	0
215	20250120	181500	4290448870	19030	19030	19030	19030	0
216	20250120	181400	4290448870	19030	19030	19030	19030	0
217	20250120	181300	4290448870	19030	19030	19030	19030	0
218	20250120	181200	4290448870	19030	19030	19030	19030	0
219	20250120	181100	4290448870	19030	19030	19030	19030	0
220	20250120	181000	4290448870	19030	19030	19030	19030	0
221	20250120	180900	4290448870	19030	19030	19030	19030	0
222	20250120	180800	4290448870	19030	19030	19030	19030	0
223	20250120	180700	4290448870	19030	19030	19030	19030	0
224	20250120	180600	4290448870	19030	19030	19030	19030	0
225	20250120	180500	4290448870	19030	19030	19030	19030	0
226	20250120	180400	4290448870	19030	19030	19030	19030	0
227	20250120	180300	4290448870	19030	19030	19030	19030	0
228	20250120	180200	4290448870	19030	19030	19030	19030	0
229	20250120	180100	4290448870	19030	19030	19030	19030	0
230	20250120	180000	4290448870	19030	19030	19030	19030	0
231	20250120	175900	4290448870	19030	19030	19030	19030	0
232	20250120	175800	4290448870	19030	19030	19030	19030	0
233	20250120	175700	4290448870	19030	19030	19030	19030	0
234	20250120	175600	4290448870	19030	19030	19030	19030	0
235	20250120	175500	4290448870	19030	19030	19030	19030	0
236	20250120	175400	4290448870	19030	19030	19030	19030	0
237	20250120	175300	4290448870	19030	19030	19030	19030	0
238	20250120	175200	4290448870	19030	19030	19030	19030	0
239	20250120	175100	4290448870	19030	19030	19030	19030	0
240	20250120	175000	4290448870	19030	19030	19030	19030	0
241	20250120	174900	4290448870	19030	19030	19030	19030	0
242	20250120	174800	4290448870	19030	19030	19030	19030	3506
243	20250120	174700	4290448870	19030	19030	19030	19030	0
244	20250120	174600	4290448870	19030	19030	19030	19030	0
245	20250120	174500	4290448870	19030	19030	19030	19030	0
246	20250120	174400	4290448870	19030	19030	19030	19030	0
247	20250120	174300	4290448870	19030	19030	19030	19030	0
248	20250120	174200	4290448870	19030	19030	19030	19030	0
249	20250120	174100	4290448870	19030	19030	19030	19030	0
250	20250120	174000	4290448870	19030	19030	19030	19030	0
251	20250120	173900	4290448870	19030	19030	19030	19030	0
252	20250120	173800	4290448870	19030	19030	19030	19030	0
253	20250120	173700	4290448870	19030	19030	19030	19030	0
254	20250120	173600	4290448870	19030	19030	19030	19030	0
255	20250120	173500	4290448870	19030	19030	19030	19030	0
256	20250120	173400	4290448870	19030	19030	19030	19030	0
257	20250120	173300	4290448870	19030	19030	19030	19030	0
258	20250120	173200	4290448870	19030	19030	19030	19030	0
259	20250120	173100	4290448870	19030	19030	19030	19030	0
260	20250120	173000	4290448870	19030	19030	19030	19030	0
261	20250120	172900	4290448870	19030	19030	19030	19030	0
262	20250120	172800	4290448870	19030	19030	19030	19030	0
263	20250120	172700	4290448870	19030	19030	19030	19030	0
264	20250120	172600	4290448870	19030	19030	19030	19030	0
265	20250120	172500	4290448870	19030	19030	19030	19030	0
266	20250120	172400	4290448870	19030	19030	19030	19030	0
267	20250120	172300	4290448870	19030	19030	19030	19030	0
268	20250120	172200	4290448870	19030	19030	19030	19030	0
269	20250120	172100	4290448870	19030	19030	19030	19030	0
270	20250120	172000	4290448870	19030	19030	19030	19030	0
271	20250120	171900	4290448870	19030	19030	19030	19030	0
272	20250120	171800	4290448870	19030	19030	19030	19030	3506
273	20250120	171700	4290448870	19030	19030	19030	19030	0
274	20250120	171600	4290448870	19030	19030	19030	19030	0
275	20250120	171500	4290448870	19030	19030	19030	19030	0
276	20250120	171400	4290448870	19030	19030	19030	19030	0
277	20250120	171300	4290448870	19030	19030	19030	19030	0
278	20250120	171200	4290448870	19030	19030	19030	19030	0
279	20250120	171100	4290448870	19030	19030	19030	19030	0
280	20250120	171000	4290448870	19030	19030	19030	19030	0
281	20250120	170900	4290448870	19030	19030	19030	19030	0
282	20250120	170800	4290448870	19030	19030	19030	19030	0
283	20250120	170700	4290448870	19030	19030	19030	19030	0
284	20250120	170600	4290448870	19030	19030	19030	19030	0
285	20250120	170500	4290448870	19030	19030	19030	19030	0
286	20250120	170400	4290448870	19030	19030	19030	19030	0
287	20250120	170300	4290448870	19030	19030	19030	19030	0
288	20250120	170200	4290448870	19030	19030	19030	19030	0
289	20250120	170100	4290448870	19030	19030	19030	19030	0
290	20250120	170000	4290448870	19030	19030	19030	19030	0
291	20250120	165900	4290448870	19030	19030	19030	19030	0
292	20250120	165800	4290448870	19030	19030	19030	19030	0
293	20250120	165700	4290448870	19030	19030	19030	19030	0
294	20250120	165600	4290448870	19030	19030	19030	19030	0
295	20250120	165500	4290448870	19030	19030	19030	19030	0
296	20250120	165400	4290448870	19030	19030	19030	19030	0
297	20250120	165300	4290448870	19030	19030	19030	19030	0
298	20250120	165200	4290448870	19030	19030	19030	19030	0
299	20250120	165100	4290448870	19030	19030	19030	19030	0
300	20250120	165000	4290448870	19030	19030	19030	19030	0
301	20250120	164900	4290448870	19030	19030	19030	19030	0
302	20250120	164800	4290448870	19030	19030	19030	19030	3506
303	20250120	164700	4290448870	19030	19030	19030	19030	0
304	20250120	164600	4290448870	19030	19030	19030	19030	0
305	20250120	164500	4290448870	19030	19030	19030	19030	0
306	20250120	164400	4290448870	19030	19030	19030	19030	0
307	20250120	164300	4290448870	19030	19030	19030	19030	0
308	20250120	164200	4290448870	19030	19030	19030	19030	0
309	20250120	164100	4290448870	19030	19030	19030	19030	0
310	20250120	164000	4290448870	19030	19030	19030	19030	0
311	20250120	163900	4290448870	19030	19030	19030	19030	0
312	20250120	163800	4290448870	19030	19030	19030	19030	0
313	20250120	163700	4290448870	19030	19030	19030	19030	0
314	20250120	163600	4290448870	19030	19030	19030	19030	0
315	20250120	163500	4290448870	19030	19030	19030	19030	0
316	20250120	163400	4290448870	19030	19030	19030	19030	0
317	20250120	163300	4290448870	19030	19030	19030	19030	0
318	20250120	163200	4290448870	19030	19030	19030	19030	0
319	20250120	163100	4290448870	19030	19030	19030	19030	0
320	20250120	163000	4290448870	19030	19030	19030	19030	0
321	20250120	162900	4290448870	19030	19030	19030	19030	0
322	20250120	162800	4290448870	19030	19030	19030	19030	0
323	20250120	162700	4290448870	19030	19030	19030	19030	0
324	20250120	162600	4290448870	19030	19030	19030	19030	0
325	20250120	162500	4290448870	19030	19030	19030	19030	0
326	20250120	162400	4290448870	19030	19030	19030	19030	0
327	20250120	162300	4290448870	19030	19030	19030	19030	0
328	20250120	162200	4290448870	19030	19030	19030	19030	0
329	20250120	162100	4290448870	19030	19030	19030	19030	0
330	20250120	162000	4290448870	19030	19030	19030	19030	0
331	20250120	161900	4290448870	19030	19030	19030	19030	0
332	20250120	161800	4290448870	19030	19030	19030	19030	3506
333	20250120	161700	4290448870	19030	19030	19030	19030	0
334	20250120	161600	4290448870	19030	19030	19030	19030	0
335	20250120	161500	4290448870	19030	19030	19030	19030	0
336	20250120	161400	4290448870	19030	19030	19030	19030	0
337	20250120	161300	4290448870	19030	19030	19030	19030	0
338	20250120	161200	4290448870	19030	19030	19030	19030	0
339	20250120	161100	4290448870	19030	19030	19030	19030	0
340	20250120	161000	4290448870	19030	19030	19030	19030	0
341	20250120	160900	4290448870	19030	19030	19030	19030	0
342	20250120	160800	4290448870	19030	19030	19030	19030	0
343	20250120	160700	4290448870	19030	19030	19030	19030	0
344	20250120	160600	4290448870	19030	19030	19030	19030	0
345	20250120	160500	4290448870	19030	19030	19030	19030	0
346	20250120	160400	4290448870	19030	19030	19030	19030	0
347	20250120	160300	4290448870	19030	19030	19030	19030	0
348	20250120	160200	4290448870	19030	19030	19030	19030	0
349	20250120	160100	4290448870	19030	19030	19030	19030	0
350	20250120	160000	4290448870	19030	19030	19030	19030	0
351	20250120	155900	4290448870	19030	19030	19030	19030	0
352	20250120	155800	4290448870	19030	19030	19030	19030	0
353	20250120	155700	4290448870	19030	19030	19030	19030	0
354	20250120	155600	4290448870	19030	19030	19030	19030	0
355	20250120	155500	4290448870	19030	19030	19030	19030	0
356	20250120	155400	4290448870	19030	19030	19030	19030	0
357	20250120	155300	4290448870	19030	19030	19030	19030	0
358	20250120	155200	4290448870	19030	19030	19030	19030	0
359	20250120	155100	4290448870	19030	19030	19030	19030	0
360	20250120	155000	4290448870	19030	19030	19030	19030	0
361	20250120	154900	4290448870	19030	19030	19030	19030	0
362	20250120	154800	4290448870	19030	19030	19030	19030	3506
363	20250120	154700	4290448870	19030	19030	19030	19030	0
364	20250120	154600	4290448870	19030	19030	19030	19030	0
365	20250120	154500	4290448870	19030	19030	19030	19030	0
366	20250120	154400	4290448870	19030	19030	19030	19030	0
367	20250120	154300	4290448870	19030	19030	19030	19030	0
368	20250120	154200	4290448870	19030	19030	19030	19030	0
369	20250120	154100	4290448870	19030	19030	19030	19030	0
370	20250120	154000	4290448870	19030	19030	19030	19030	0
371	20250120	153900	4290448870	19030	19030	19030	19030	0
372	20250120	153800	4290448870	19030	19030	19030	19030	0
373	20250120	153700	4290448870	19030	19030	19030	19030	0
374	20250120	153600	4290448870	19030	19030	19030	19030	0
375	20250120	153500	4290448870	19030	19030	19030	19030	0
376	20250120	153400	4290448870	19030	19030	19030	19030	0
377	20250120	153300	4290448870	19030	19030	19030	19030	0
378	20250120	153200	4290448870	19030	19030	19030	19030	0
379	20250120	153100	4290448870	19030	19030	19030	19030	0
380	20250120	153000	4290448870	19030	19030	19030	19030	3506
381	20250120	152900	4223729690	19010	19010	19010	19010	0
382	20250120	152800	4223729690	19010	19010	19010	19010	0
383	20250120	152700	4223729690	19010	19010	19010	19010	0
384	20250120	152600	4223729690	19010	19010	19010	19010	0
385	20250120	152500	4223729690	19010	19010	19010	19010	0
386	20250120	152400	4223729690	19010	19010	19010	19010	0
387	20250120	152300	4223729690	19010	19010	19010	19010	0
388	20250120	152200	4223729690	19010	19010	19010	19010	0
389	20250120	152100	4223729690	19010	19010	19010	19010	0
390	20250120	152000	4223729690	19010	19010	19010	19010	0
391	20250120	151900	4223729690	19010	18970	19010	18880	2846
392	20250120	151800	4169843460	18970	18950	18980	18920	3284
393	20250120	151700	4107665140	18980	18910	18980	18880	752
394	20250120	151600	4093410150	18910	18920	18980	18890	1088
395	20250120	151500	4072843830	18920	18970	18970	18910	96
396	20250120	151400	4071026580	18910	18940	18940	18910	2829
397	20250120	151300	4017491310	18940	18990	18990	18940	472
398	20250120	151200	4008541760	18990	18980	18990	18980	424
399	20250120	151100	4000490590	18960	18960	18980	18960	602
400	20250120	151000	3989068840	18960	18980	18980	18960	79
401	20250120	150900	3987569560	18980	18950	18980	18940	162
402	20250120	150800	3984499040	18950	18960	18960	18950	118
403	20250120	150700	3982262390	18980	18960	18980	18960	37
404	20250120	150600	3981560850	18960	18950	18990	18950	33
405	20250120	150500	3980935300	18950	18950	18990	18950	195
406	20250120	150400	3977238540	18930	18930	18930	18930	18
407	20250120	150300	3976897800	18950	18910	18950	18910	105
408	20250120	150200	3974912210	18900	18910	18910	18900	199
409	20250120	150100	3971150370	18900	18980	18980	18890	1301
410	20250120	150000	3946539460	19010	18910	19010	18910	69
411	20250120	145900	3945229430	18930	19010	19020	18890	1125
412	20250120	145800	3923941380	19020	19000	19020	18980	1946
413	20250120	145700	3886978750	19010	19020	19020	19010	228
414	20250120	145600	3882643240	19020	19010	19030	19010	373
415	20250120	145500	3875548770	19000	19040	19040	19000	344
416	20250120	145400	3869007580	19000	19050	19050	18990	1606
417	20250120	145300	3838426020	19050	18970	19050	18970	1624
418	20250120	145200	3807564490	18960	18940	18960	18940	275
419	20250120	145100	3802351610	18940	18930	18940	18920	356
420	20250120	145000	3795612790	18930	18900	18930	18900	258
421	20250120	144900	3790735220	18900	18900	18900	18900	2
422	20250120	144800	3790697420	18900	18880	18900	18880	145
423	20250120	144700	3787956980	18880	18880	18880	18880	80
424	20250120	144600	3786446580	18870	18900	18900	18870	216
425	20250120	144500	3782368810	18900	18900	18900	18890	74
426	20250120	144400	3780970410	18900	18900	18900	18900	83
427	20250120	144300	3779401710	18880	18880	18880	18880	2
428	20250120	144200	3779363950	18870	18900	18900	18870	173
429	20250120	144100	3776097260	18900	18890	18900	18890	16
430	20250120	144000	3775795010	18890	18890	18890	18880	432
431	20250120	143900	3767634540	18920	18920	18920	18920	1
432	20250120	143800	3767615620	18930	18930	18930	18890	634
433	20250120	143700	3755629930	18930	18920	18930	18920	21
434	20250120	143600	3755232590	18920	18890	18930	18890	22
435	20250120	143500	3754816940	18890	18920	18920	18890	145
436	20250120	143400	3752076200	18930	18930	18930	18930	8
437	20250120	143300	3751924760	18930	18930	18930	18880	345
438	20250120	143200	3745406380	18930	18900	18930	18900	32
439	20250120	143100	3744801340	18930	18890	18930	18890	276
440	20250120	143000	3739584940	18880	18880	18880	18870	119
441	20250120	142900	3737339220	18880	18880	18890	18860	17
442	20250120	142800	3737018350	18890	18900	18900	18850	14
443	20250120	142700	3736754140	18850	18860	18860	18830	44
444	20250120	142600	3735924690	18820	18880	18900	18800	286
445	20250120	142500	3730536300	18880	18880	18880	18870	20
446	20250120	142400	3730158710	18810	18860	18870	18810	637
447	20250120	142300	3718171190	18830	18870	18870	18830	157
448	20250120	142200	3715212880	18870	18860	18870	18830	114
449	20250120	142100	3713064270	18830	18900	18900	18830	153
450	20250120	142000	3710179000	18910	18850	18910	18850	130
451	20250120	141900	3707727320	18850	18850	18850	18830	343
452	20250120	141800	3701266770	18850	18900	18920	18830	558
453	20250120	141700	3690745860	18900	18930	18930	18870	447
454	20250120	141600	3682303590	18930	18930	18940	18930	60
455	20250120	141500	3681167660	18930	18940	18940	18910	233
456	20250120	141400	3676759730	18940	18950	18950	18940	3
457	20250120	141300	3676702900	18920	18960	18960	18920	64
458	20250120	141200	3675491510	18960	18960	18960	18930	273
459	20250120	141100	3670319210	18960	18940	18960	18940	140
460	20250120	141000	3667666970	18940	18930	18940	18930	19
461	20250120	140900	3667307230	18930	18930	18940	18920	74
462	20250120	140800	3665906280	18930	18940	18940	18930	101
463	20250120	140700	3663993690	18940	18930	18940	18930	149
464	20250120	140600	3661172800	18940	18940	18940	18910	10
465	20250120	140500	3660983490	18940	18940	18940	18940	3
466	20250120	140400	3660926670	18940	18900	18940	18900	75
467	20250120	140300	3659509130	18900	18900	18900	18900	12
468	20250120	140200	3659282330	18900	18900	18900	18900	41
469	20250120	140100	3658507430	18900	18900	18900	18900	102
470	20250120	140000	3656579630	18900	18960	18960	18880	286
471	20250120	135900	3651177760	18900	18960	18960	18900	366
472	20250120	135800	3644256490	18960	18920	18960	18920	112
473	20250120	135700	3642136430	18930	18930	18930	18920	641
474	20250120	135600	3630004220	18960	18960	18960	18930	202
475	20250120	135500	3626176840	18970	18960	18970	18930	339
476	20250120	135400	3619748580	18970	18940	18970	18930	25
477	20250120	135300	3619275000	18940	18940	18970	18940	111
478	20250120	135200	3617172600	18940	18980	18980	18930	172
479	20250120	135100	3613915810	18980	19010	19040	18940	1324
480	20250120	135000	3588794770	19010	19050	19050	19010	196
481	20250120	134900	3585066060	19050	19050	19050	19020	94
482	20250120	134800	3583277810	19020	19030	19030	19010	107
483	20250120	134700	3581242910	19030	19040	19040	19030	173
484	20250120	134600	3577950470	19060	19090	19090	19060	385
485	20250120	134500	3570604070	19080	19090	19090	19070	53
486	20250120	134400	3569592980	19090	19090	19090	19080	41
487	20250120	134300	3568810320	19090	19050	19090	19010	66
488	20250120	134200	3567553260	19040	19000	19120	19000	1560
489	20250120	134100	3537775510	19000	18990	19000	18980	1050
490	20250120	134000	3517835250	18990	19000	19000	18980	245
491	20250120	133900	3513182380	19000	19000	19000	19000	157
492	20250120	133800	3510199380	19000	19000	19000	19000	28
493	20250120	133700	3509667380	19000	19010	19030	18990	1337
494	20250120	133600	3484255350	19010	19010	19020	19010	91
495	20250120	133500	3482525110	19010	19020	19030	19010	135
496	20250120	133400	3479958200	19010	19050	19050	19010	327
497	20250120	133300	3473736660	19050	19130	19140	19020	753
498	20250120	133200	3459377080	19050	19140	19140	19050	1388
499	20250120	133100	3432857080	19140	19150	19150	19140	642
500	20250120	133000	3420567230	19150	19120	19150	19110	794
501	20250120	132900	3405378370	19100	19080	19100	19080	399
502	20250120	132800	3397762160	19080	19070	19080	19060	483
503	20250120	132700	3388547610	19070	19090	19100	19070	109
504	20250120	132600	3386466420	19060	19070	19070	19050	292
505	20250120	132500	3380900050	19070	19100	19100	19070	459
506	20250120	132400	3372143560	19100	19090	19150	19010	5161
507	20250120	132300	3273459570	19090	19120	19120	19090	288
508	20250120	132200	3267954130	19110	19060	19110	19040	55
509	20250120	132100	3266904430	19040	19090	19130	19020	386
510	20250120	132000	3259545600	19130	19150	19150	19100	411
511	20250120	131900	3251687980	19150	19170	19170	19130	1672
512	20250120	131800	3219673140	19160	19130	19160	19120	957
513	20250120	131700	3201352010	19120	19090	19120	19040	1072
514	20250120	131600	3180880220	18970	19110	19110	18930	2596
515	20250120	131500	3131523260	19030	19120	19120	19000	1444
516	20250120	131400	3103999700	19110	19060	19120	19060	2579
517	20250120	131300	3054745670	19060	19020	19070	19020	888
518	20250120	131200	3037829440	19020	19090	19100	19010	1229
519	20250120	131100	3014412890	19100	19000	19100	19000	1986
520	20250120	131000	2976521940	19000	18970	19010	18970	2260
521	20250120	130900	2933581940	19000	18990	19000	18980	2013
522	20250120	130800	2895344730	18980	18960	18980	18960	299
523	20250120	130700	2889672910	18950	18950	18950	18940	87
524	20250120	130600	2888024340	18940	18920	18940	18910	848
525	20250120	130500	2871968590	18940	18960	18960	18930	494
526	20250120	130400	2862610000	18970	18970	18980	18920	395
527	20250120	130300	2855117590	18970	18960	18980	18950	279
528	20250120	130200	2849825460	18950	18920	18950	18920	532
529	20250120	130100	2839751580	18920	18940	18940	18920	325
530	20250120	130000	2833599590	18940	18870	18940	18870	1219
531	20250120	125900	2810551920	18920	18860	18930	18830	823
532	20250120	125800	2795028050	18860	18990	19000	18850	2521
533	20250120	125700	2747215360	19000	18850	19000	18850	14872
534	20250120	125600	2465856410	18840	18860	18860	18820	514
535	20250120	125500	2456176000	18860	18740	18860	18740	14772
536	20250120	125400	2178085280	18730	18730	18730	18730	111
537	20250120	125300	2176006250	18720	18710	18720	18700	215
538	20250120	125200	2171983140	18700	18700	18700	18700	122
539	20250120	125100	2169701740	18700	18700	18700	18690	43
540	20250120	125000	2168897650	18700	18700	18700	18700	21
541	20250120	124900	2168504950	18680	18680	18680	18680	17
542	20250120	124800	2168187390	18680	18690	18690	18680	30
543	20250120	124700	2167626920	18720	18720	18720	18720	0
544	20250120	124600	2167626920	18720	18720	18730	18670	951
545	20250120	124500	2149825780	18720	18750	18750	18720	263
546	20250120	124400	2144900430	18760	18720	18760	18720	60
547	20250120	124300	2143776250	18720	18730	18740	18720	119
548	20250120	124200	2141548360	18730	18730	18730	18730	132
549	20250120	124100	2139076000	18730	18760	18760	18730	44
550	20250120	124000	2138251670	18740	18760	18770	18720	91
551	20250120	123900	2136545990	18760	18770	18780	18760	351
552	20250120	123800	2129957320	18770	18750	18770	18740	809
553	20250120	123700	2114784930	18740	18730	18740	18730	191
554	20250120	123600	2111206280	18720	18720	18730	18720	77
555	20250120	123500	2109764730	18720	18730	18730	18720	66
556	20250120	123400	2108528930	18720	18710	18720	18710	36
557	20250120	123300	2107855320	18710	18710	18710	18710	9
558	20250120	123200	2107686930	18690	18700	18700	18690	16
559	20250120	123100	2107387790	18690	18710	18710	18690	49
560	20250120	123000	2106471570	18710	18710	18710	18710	8
561	20250120	122900	2106321890	18710	18700	18710	18700	27
562	20250120	122800	2105816900	18700	18720	18720	18700	48
563	20250120	122700	2104918910	18720	18710	18720	18710	60
564	20250120	122600	2103796210	18700	18700	18700	18700	0
565	20250120	122500	2103796210	18700	18750	18750	18700	85
566	20250120	122400	2102204610	18750	18760	18760	18750	23
567	20250120	122300	2101773340	18760	18760	18760	18610	568
568	20250120	122200	2091174960	18760	18760	18760	18760	192
569	20250120	122100	2087573040	18760	18730	18760	18730	366
570	20250120	122000	2080709840	18730	18730	18730	18730	58
571	20250120	121900	2079623500	18740	18730	18740	18730	133
572	20250120	121800	2077131180	18730	18730	18730	18720	75
573	20250120	121700	2075726640	18730	18640	18730	18640	1270
574	20250120	121600	2052032610	18570	18570	18570	18570	0
575	20250120	121500	2052032610	18570	18570	18570	18570	0
576	20250120	121400	2052032610	18570	18570	18570	18570	3
577	20250120	121300	2051976900	18560	18640	18640	18560	82
578	20250120	121200	2050454370	18650	18640	18650	18640	29
579	20250120	121100	2049913800	18650	18590	18650	18590	303
580	20250120	121000	2044272100	18510	18600	18600	18480	1446
581	20250120	120900	2017512990	18600	18600	18600	18600	5
582	20250120	120800	2017419990	18600	18550	18600	18550	475
583	20250120	120700	2008589500	18580	18580	18580	18580	17
584	20250120	120600	2008273640	18600	18570	18600	18550	556
585	20250120	120500	1997952750	18570	18610	18610	18530	836
586	20250120	120400	1982401000	18610	18640	18640	18610	1255
587	20250120	120300	1959035600	18640	18660	18660	18640	68
588	20250120	120200	1957767450	18660	18660	18660	18660	26
589	20250120	120100	1957282290	18640	18650	18660	18640	31
590	20250120	120000	1956704340	18650	18650	18650	18640	104
591	20250120	115900	1954764930	18650	18650	18650	18650	21
592	20250120	115800	1954373280	18650	18650	18650	18640	26
593	20250120	115700	1953888510	18650	18650	18650	18650	37
594	20250120	115600	1953198460	18650	18650	18650	18640	17
595	20250120	115500	1952881450	18650	18650	18650	18640	52
596	20250120	115400	1951911660	18650	18650	18650	18640	12
597	20250120	115300	1951687890	18650	18650	18650	18650	10
598	20250120	115200	1951501390	18630	18660	18660	18630	49
599	20250120	115100	1950587760	18660	18670	18670	18660	33
600	20250120	115000	1949971750	18670	18670	18670	18670	30
601	20250120	114900	1949411650	18660	18660	18660	18650	34
602	20250120	114800	1948777220	18650	18650	18650	18650	113
603	20250120	114700	1946669770	18650	18660	18680	18650	24
604	20250120	114600	1946222080	18650	18650	18650	18650	13
605	20250120	114500	1945979630	18660	18680	18690	18660	426
606	20250120	114400	1938021390	18680	18680	18680	18680	43
607	20250120	114300	1937218150	18670	18670	18670	18670	38
608	20250120	114200	1936508690	18670	18670	18670	18660	8
609	20250120	114100	1936359380	18640	18630	18650	18630	11
610	20250120	114000	1936154350	18630	18670	18670	18630	1794
611	20250120	113900	1902685580	18680	18690	18690	18680	51
612	20250120	113800	1901732750	18720	18730	18730	18720	16
613	20250120	113700	1901433090	18690	18700	18700	18690	144
614	20250120	113600	1898741360	18730	18730	18730	18730	0
615	20250120	113500	1898741360	18730	18730	18730	18730	75
616	20250120	113400	1897336610	18750	18700	18750	18670	857
617	20250120	113300	1881325650	18700	18700	18750	18700	753
618	20250120	113200	1867231360	18700	18700	18750	18700	253
619	20250120	113100	1862499260	18750	18790	18790	18740	411
620	20250120	113000	1854788880	18770	18770	18800	18760	1455
621	20250120	112900	1827454210	18780	18760	18850	18760	2722
622	20250120	112800	1776243060	18790	18690	18790	18690	1909
623	20250120	112700	1740527760	18680	18670	18690	18670	918
624	20250120	112600	1723380810	18670	18660	18670	18660	436
625	20250120	112500	1715244640	18660	18650	18660	18650	24
626	20250120	112400	1714796920	18660	18640	18660	18640	676
627	20250120	112300	1702194670	18640	18630	18640	18630	40
628	20250120	112200	1701449080	18630	18620	18630	18620	203
629	20250120	112100	1697667540	18630	18630	18630	18630	7
630	20250120	112000	1697537130	18630	18630	18630	18620	35
631	20250120	111900	1696885250	18630	18490	18630	18490	531
632	20250120	111800	1687009190	18490	18490	18490	18490	6
633	20250120	111700	1686898250	18560	18530	18560	18480	753
634	20250120	111600	1672972020	18530	18540	18540	18530	26
635	20250120	111500	1672490040	18550	18550	18550	18550	3
636	20250120	111400	1672434390	18550	18560	18560	18550	6
637	20250120	111300	1672323050	18560	18560	18560	18560	0
638	20250120	111200	1672323050	18560	18560	18560	18560	0
639	20250120	111100	1672323050	18560	18570	18570	18560	5
640	20250120	111000	1672230240	18580	18580	18580	18580	30
641	20250120	110900	1671672840	18580	18540	18600	18490	1209
642	20250120	110800	1649287820	18560	18610	18610	18550	149
643	20250120	110700	1646520170	18620	18610	18620	18610	41
644	20250120	110600	1645756780	18610	18620	18620	18560	65
645	20250120	110500	1644547140	18620	18620	18620	18620	53
646	20250120	110400	1643560280	18560	18560	18570	18560	9
647	20250120	110300	1643393220	18550	18550	18550	18550	30
648	20250120	110200	1642836720	18580	18580	18580	18580	2
649	20250120	110100	1642799560	18550	18600	18650	18550	284
650	20250120	110000	1637522370	18600	18560	18600	18560	347
651	20250120	105900	1631074350	18570	18490	18570	18490	1072
652	20250120	105800	1611216890	18490	18490	18490	18490	73
653	20250120	105700	1609867120	18490	18490	18490	18490	0
654	20250120	105600	1609867120	18490	18440	18490	18440	403
655	20250120	105500	1602429530	18440	18440	18440	18440	442
656	20250120	105400	1594279050	18440	18430	18440	18430	47
657	20250120	105300	1593412780	18430	18440	18440	18430	11
658	20250120	105200	1593209960	18430	18430	18430	18430	32
659	20250120	105100	1592620200	18430	18430	18430	18430	0
660	20250120	105000	1592620200	18430	18430	18430	18430	12
661	20250120	104900	1592399040	18420	18440	18440	18420	59
662	20250120	104800	1591311100	18440	18430	18440	18430	31
663	20250120	104700	1590739760	18440	18440	18440	18440	22
664	20250120	104600	1590334080	18440	18440	18440	18420	38
665	20250120	104500	1589633720	18440	18430	18440	18420	210
666	20250120	104400	1585763280	18450	18440	18450	18440	9
667	20250120	104300	1585597290	18440	18450	18450	18440	170
668	20250120	104200	1582461730	18450	18430	18450	18430	336
669	20250120	104100	1576267120	18430	18430	18430	18430	0
670	20250120	104000	1576267120	18430	18420	18430	18420	8
671	20250120	103900	1576119750	18400	18420	18420	18400	420
672	20250120	103800	1568385550	18420	18420	18420	18420	0
673	20250120	103700	1568385550	18420	18400	18420	18400	217
674	20250120	103600	1564389610	18400	18400	18400	18400	3
675	20250120	103500	1564334410	18420	18420	18420	18410	26
676	20250120	103400	1563855500	18410	18390	18410	18390	69
677	20250120	103300	1562585600	18380	18390	18390	18380	4
678	20250120	103200	1562512050	18400	18400	18400	18400	252
679	20250120	103100	1557875250	18400	18390	18400	18380	148
680	20250120	103000	1555154250	18400	18410	18410	18400	502
681	20250120	102900	1545916230	18420	18410	18420	18400	403
682	20250120	102800	1538500270	18430	18430	18430	18430	0
683	20250120	102700	1538500270	18430	18430	18430	18430	15
684	20250120	102600	1538223820	18430	18430	18430	18410	95
685	20250120	102500	1536474590	18430	18430	18430	18430	1
686	20250120	102400	1536456160	18450	18450	18450	18400	247
687	20250120	102300	1531905260	18450	18450	18450	18450	3
688	20250120	102200	1531849910	18460	18420	18460	18420	58
689	20250120	102100	1530781310	18420	18420	18420	18420	48
690	20250120	102000	1529897150	18480	18430	18480	18410	522
691	20250120	101900	1520282330	18460	18460	18460	18460	1
692	20250120	101800	1520263870	18420	18420	18420	18420	8
693	20250120	101700	1520116510	18420	18430	18430	18420	50
694	20250120	101600	1519195090	18500	18430	18500	18430	291
695	20250120	101500	1513814760	18460	18460	18460	18460	0
696	20250120	101400	1513814760	18460	18430	18460	18430	14
697	20250120	101300	1513556680	18450	18450	18450	18420	41
698	20250120	101200	1512801240	18450	18470	18470	18420	235
699	20250120	101100	1508469100	18490	18490	18490	18490	12
700	20250120	101000	1508247220	18580	18590	18650	18580	248
701	20250120	100900	1503633070	18600	18450	18750	18450	3024
702	20250120	100800	1447238770	18450	18440	18450	18440	208
703	20250120	100700	1443402380	18440	18420	18440	18410	200
704	20250120	100600	1439719770	18450	18450	18450	18450	0
705	20250120	100500	1439719770	18450	18420	18450	18420	35
706	20250120	100400	1439075010	18410	18410	18450	18410	56
707	20250120	100300	1438043930	18410	18410	18410	18410	2
708	20250120	100200	1438007110	18410	18410	18410	18390	343
709	20250120	100100	1431695410	18410	18410	18450	18410	83
710	20250120	100000	1430167180	18450	18450	18450	18450	107
711	20250120	095900	1428193030	18460	18460	18460	18450	84
712	20250120	095800	1426643160	18460	18450	18460	18400	569
713	20250120	095700	1416169820	18460	18460	18460	18460	0
714	20250120	095600	1416169820	18460	18460	18460	18410	388
715	20250120	095500	1409024440	18470	18470	18470	18470	24
716	20250120	095400	1408581160	18470	18440	18480	18420	294
717	20250120	095300	1403163410	18480	18480	18480	18480	3
718	20250120	095200	1403107970	18490	18450	18500	18450	109
719	20250120	095100	1401092690	18500	18510	18510	18480	56
720	20250120	095000	1400056750	18520	18490	18520	18490	37
721	20250120	094900	1399372500	18490	18440	18490	18440	365
722	20250120	094800	1392637330	18480	18480	18480	18480	0
723	20250120	094700	1392637330	18480	18480	18480	18410	183
724	20250120	094600	1389265770	18430	18490	18490	18430	73
725	20250120	094500	1387918330	18490	18510	18570	18460	637
726	20250120	094400	1376123480	18520	18500	18520	18500	214
727	20250120	094300	1372163180	18520	18520	18530	18420	602
728	20250120	094200	1361055820	18540	18450	18540	18450	228
729	20250120	094100	1356845150	18450	18460	18460	18450	347
730	20250120	094000	1350441680	18460	18490	18520	18420	560
731	20250120	093900	1340101750	18490	18430	18520	18430	441
732	20250120	093800	1331972030	18460	18480	18480	18430	236
733	20250120	093700	1327615980	18540	18540	18540	18540	0
734	20250120	093600	1327615980	18540	18540	18550	18460	169
735	20250120	093500	1324484860	18550	18480	18550	18480	517
736	20250120	093400	1314918210	18450	18450	18490	18420	1223
737	20250120	093300	1292374250	18490	18510	18510	18430	506
738	20250120	093200	1283032280	18550	18510	18680	18460	669
739	20250120	093100	1270605920	18590	18540	18680	18450	1791
740	20250120	093000	1237363480	18670	18530	18670	18470	2331
741	20250120	092900	1193980590	18540	18500	18620	18440	3220
742	20250120	092800	1134371080	18470	18460	18470	18380	7042
743	20250120	092700	1004871390	18460	18500	18500	18460	197
744	20250120	092600	1001232540	18450	18450	18460	18440	67
745	20250120	092500	999996630	18450	18470	18490	18450	711
746	20250120	092400	986867720	18470	18490	18500	18470	387
747	20250120	092300	979716530	18500	18510	18510	18500	527
748	20250120	092200	969966690	18510	18520	18530	18480	1066
749	20250120	092100	950236370	18530	18600	18600	18530	742
750	20250120	092000	936474380	18640	18620	18660	18530	2460
751	20250120	091900	890787780	18600	18600	18650	18590	634
752	20250120	091800	878989400	18550	18560	18590	18510	852
753	20250120	091700	863191580	18560	18660	18690	18560	2825
754	20250120	091600	810623490	18690	18660	18700	18650	940
755	20250120	091500	793080040	18670	18660	18850	18630	3519
756	20250120	091400	727077540	18660	18700	18710	18610	2820
757	20250120	091300	674420630	18690	18660	18690	18600	1803
758	20250120	091200	640843580	18700	18680	18770	18630	2432
759	20250120	091100	595357650	18690	18450	18700	18420	5567
760	20250120	091000	492048750	18440	18350	18460	18350	445
761	20250120	090900	483854840	18370	18350	18370	18260	1043
762	20250120	090800	464755970	18350	18350	18360	18260	2199
763	20250120	090700	424478960	18440	18420	18550	18350	9473
764	20250120	090600	249548370	18400	18350	18420	18300	3145
765	20250120	090500	191879260	18350	18350	18400	18350	286
766	20250120	090400	186630160	18350	18340	18440	18330	4675
767	20250120	090300	100865780	18200	18350	18380	18200	948
768	20250120	090200	83489900	18370	18190	18370	18100	2297
769	20250120	090100	41554780	18200	17890	18220	17890	1882
770	20250120	090000	7505170	17870	17970	17980	17870	418