KissMeData/475580/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	215200	3921167930	12350	12350	12350	12350	8335
3	20250124	215100	3921167930	12350	12350	12350	12350	0
4	20250124	215000	3921167930	12350	12350	12350	12350	0
5	20250124	214900	3921167930	12350	12350	12350	12350	0
6	20250124	214800	3921167930	12350	12350	12350	12350	0
7	20250124	214700	3921167930	12350	12350	12350	12350	0
8	20250124	214600	3921167930	12350	12350	12350	12350	0
9	20250124	214500	3921167930	12350	12350	12350	12350	0
10	20250124	214400	3921167930	12350	12350	12350	12350	0
11	20250124	214300	3921167930	12350	12350	12350	12350	0
12	20250124	214200	3921167930	12350	12350	12350	12350	0
13	20250124	214100	3921167930	12350	12350	12350	12350	0
14	20250124	214000	3921167930	12350	12350	12350	12350	0
15	20250124	213900	3921167930	12350	12350	12350	12350	0
16	20250124	213800	3921167930	12350	12350	12350	12350	0
17	20250124	213700	3921167930	12350	12350	12350	12350	0
18	20250124	213600	3921167930	12350	12350	12350	12350	0
19	20250124	213500	3921167930	12350	12350	12350	12350	0
20	20250124	213400	3921167930	12350	12350	12350	12350	0
21	20250124	213300	3921167930	12350	12350	12350	12350	0
22	20250124	213200	3921167930	12350	12350	12350	12350	0
23	20250124	213100	3921167930	12350	12350	12350	12350	0
24	20250124	213000	3921167930	12350	12350	12350	12350	0
25	20250124	212900	3921167930	12350	12350	12350	12350	0
26	20250124	212800	3921167930	12350	12350	12350	12350	0
27	20250124	212700	3921167930	12350	12350	12350	12350	0
28	20250124	212600	3921167930	12350	12350	12350	12350	0
29	20250124	212500	3921167930	12350	12350	12350	12350	0
30	20250124	212400	3921167930	12350	12350	12350	12350	0
31	20250124	212300	3921167930	12350	12350	12350	12350	0
32	20250124	212200	3921167930	12350	12350	12350	12350	8335
33	20250124	212100	3921167930	12350	12350	12350	12350	0
34	20250124	212000	3921167930	12350	12350	12350	12350	0
35	20250124	211900	3921167930	12350	12350	12350	12350	0
36	20250124	211800	3921167930	12350	12350	12350	12350	0
37	20250124	211700	3921167930	12350	12350	12350	12350	0
38	20250124	211600	3921167930	12350	12350	12350	12350	0
39	20250124	211500	3921167930	12350	12350	12350	12350	0
40	20250124	211400	3921167930	12350	12350	12350	12350	0
41	20250124	211300	3921167930	12350	12350	12350	12350	0
42	20250124	211200	3921167930	12350	12350	12350	12350	0
43	20250124	211100	3921167930	12350	12350	12350	12350	0
44	20250124	211000	3921167930	12350	12350	12350	12350	0
45	20250124	210900	3921167930	12350	12350	12350	12350	0
46	20250124	210800	3921167930	12350	12350	12350	12350	0
47	20250124	210700	3921167930	12350	12350	12350	12350	0
48	20250124	210600	3921167930	12350	12350	12350	12350	0
49	20250124	210500	3921167930	12350	12350	12350	12350	0
50	20250124	210400	3921167930	12350	12350	12350	12350	0
51	20250124	210300	3921167930	12350	12350	12350	12350	0
52	20250124	210200	3921167930	12350	12350	12350	12350	0
53	20250124	210100	3921167930	12350	12350	12350	12350	0
54	20250124	210000	3921167930	12350	12350	12350	12350	0
55	20250124	205900	3921167930	12350	12350	12350	12350	0
56	20250124	205800	3921167930	12350	12350	12350	12350	0
57	20250124	205700	3921167930	12350	12350	12350	12350	0
58	20250124	205600	3921167930	12350	12350	12350	12350	0
59	20250124	205500	3921167930	12350	12350	12350	12350	0
60	20250124	205400	3921167930	12350	12350	12350	12350	0
61	20250124	205300	3921167930	12350	12350	12350	12350	0
62	20250124	205200	3921167930	12350	12350	12350	12350	8335
63	20250124	205100	3921167930	12350	12350	12350	12350	0
64	20250124	205000	3921167930	12350	12350	12350	12350	0
65	20250124	204900	3921167930	12350	12350	12350	12350	0
66	20250124	204800	3921167930	12350	12350	12350	12350	0
67	20250124	204700	3921167930	12350	12350	12350	12350	0
68	20250124	204600	3921167930	12350	12350	12350	12350	0
69	20250124	204500	3921167930	12350	12350	12350	12350	0
70	20250124	204400	3921167930	12350	12350	12350	12350	0
71	20250124	204300	3921167930	12350	12350	12350	12350	0
72	20250124	204200	3921167930	12350	12350	12350	12350	0
73	20250124	204100	3921167930	12350	12350	12350	12350	0
74	20250124	204000	3921167930	12350	12350	12350	12350	0
75	20250124	203900	3921167930	12350	12350	12350	12350	0
76	20250124	203800	3921167930	12350	12350	12350	12350	0
77	20250124	203700	3921167930	12350	12350	12350	12350	0
78	20250124	203600	3921167930	12350	12350	12350	12350	0
79	20250124	203500	3921167930	12350	12350	12350	12350	0
80	20250124	203400	3921167930	12350	12350	12350	12350	0
81	20250124	203300	3921167930	12350	12350	12350	12350	0
82	20250124	203200	3921167930	12350	12350	12350	12350	0
83	20250124	203100	3921167930	12350	12350	12350	12350	0
84	20250124	203000	3921167930	12350	12350	12350	12350	0
85	20250124	202900	3921167930	12350	12350	12350	12350	0
86	20250124	202800	3921167930	12350	12350	12350	12350	0
87	20250124	202700	3921167930	12350	12350	12350	12350	0
88	20250124	202600	3921167930	12350	12350	12350	12350	0
89	20250124	202500	3921167930	12350	12350	12350	12350	0
90	20250124	202400	3921167930	12350	12350	12350	12350	0
91	20250124	202300	3921167930	12350	12350	12350	12350	0
92	20250124	202200	3921167930	12350	12350	12350	12350	8335
93	20250124	202100	3921167930	12350	12350	12350	12350	0
94	20250124	202000	3921167930	12350	12350	12350	12350	0
95	20250124	201900	3921167930	12350	12350	12350	12350	0
96	20250124	201800	3921167930	12350	12350	12350	12350	0
97	20250124	201700	3921167930	12350	12350	12350	12350	0
98	20250124	201600	3921167930	12350	12350	12350	12350	0
99	20250124	201500	3921167930	12350	12350	12350	12350	0
100	20250124	201400	3921167930	12350	12350	12350	12350	0
101	20250124	201300	3921167930	12350	12350	12350	12350	0
102	20250124	201200	3921167930	12350	12350	12350	12350	0
103	20250124	201100	3921167930	12350	12350	12350	12350	0
104	20250124	201000	3921167930	12350	12350	12350	12350	0
105	20250124	200900	3921167930	12350	12350	12350	12350	0
106	20250124	200800	3921167930	12350	12350	12350	12350	0
107	20250124	200700	3921167930	12350	12350	12350	12350	0
108	20250124	200600	3921167930	12350	12350	12350	12350	0
109	20250124	200500	3921167930	12350	12350	12350	12350	0
110	20250124	200400	3921167930	12350	12350	12350	12350	0
111	20250124	200300	3921167930	12350	12350	12350	12350	0
112	20250124	200200	3921167930	12350	12350	12350	12350	0
113	20250124	200100	3921167930	12350	12350	12350	12350	0
114	20250124	200000	3921167930	12350	12350	12350	12350	0
115	20250124	195900	3921167930	12350	12350	12350	12350	0
116	20250124	195800	3921167930	12350	12350	12350	12350	0
117	20250124	195700	3921167930	12350	12350	12350	12350	0
118	20250124	195600	3921167930	12350	12350	12350	12350	0
119	20250124	195500	3921167930	12350	12350	12350	12350	0
120	20250124	195400	3921167930	12350	12350	12350	12350	0
121	20250124	195300	3921167930	12350	12350	12350	12350	0
122	20250124	195200	3921167930	12350	12350	12350	12350	8335
123	20250124	195100	3921167930	12350	12350	12350	12350	0
124	20250124	195000	3921167930	12350	12350	12350	12350	0
125	20250124	194900	3921167930	12350	12350	12350	12350	0
126	20250124	194800	3921167930	12350	12350	12350	12350	0
127	20250124	194700	3921167930	12350	12350	12350	12350	0
128	20250124	194600	3921167930	12350	12350	12350	12350	0
129	20250124	194500	3921167930	12350	12350	12350	12350	0
130	20250124	194400	3921167930	12350	12350	12350	12350	0
131	20250124	194300	3921167930	12350	12350	12350	12350	0
132	20250124	194200	3921167930	12350	12350	12350	12350	0
133	20250124	194100	3921167930	12350	12350	12350	12350	0
134	20250124	194000	3921167930	12350	12350	12350	12350	0
135	20250124	193900	3921167930	12350	12350	12350	12350	0
136	20250124	193800	3921167930	12350	12350	12350	12350	0
137	20250124	193700	3921167930	12350	12350	12350	12350	0
138	20250124	193600	3921167930	12350	12350	12350	12350	0
139	20250124	193500	3921167930	12350	12350	12350	12350	0
140	20250124	193400	3921167930	12350	12350	12350	12350	0
141	20250124	193300	3921167930	12350	12350	12350	12350	0
142	20250124	193200	3921167930	12350	12350	12350	12350	0
143	20250124	193100	3921167930	12350	12350	12350	12350	0
144	20250124	193000	3921167930	12350	12350	12350	12350	0
145	20250124	192900	3921167930	12350	12350	12350	12350	0
146	20250124	192800	3921167930	12350	12350	12350	12350	0
147	20250124	192700	3921167930	12350	12350	12350	12350	0
148	20250124	192600	3921167930	12350	12350	12350	12350	0
149	20250124	192500	3921167930	12350	12350	12350	12350	0
150	20250124	192400	3921167930	12350	12350	12350	12350	0
151	20250124	192300	3921167930	12350	12350	12350	12350	0
152	20250124	192200	3921167930	12350	12350	12350	12350	8335
153	20250124	192100	3921167930	12350	12350	12350	12350	0
154	20250124	192000	3921167930	12350	12350	12350	12350	0
155	20250124	191900	3921167930	12350	12350	12350	12350	0
156	20250124	191800	3921167930	12350	12350	12350	12350	0
157	20250124	191700	3921167930	12350	12350	12350	12350	0
158	20250124	191600	3921167930	12350	12350	12350	12350	0
159	20250124	191500	3921167930	12350	12350	12350	12350	0
160	20250124	191400	3921167930	12350	12350	12350	12350	0
161	20250124	191300	3921167930	12350	12350	12350	12350	0
162	20250124	191200	3921167930	12350	12350	12350	12350	0
163	20250124	191100	3921167930	12350	12350	12350	12350	0
164	20250124	191000	3921167930	12350	12350	12350	12350	0
165	20250124	190900	3921167930	12350	12350	12350	12350	0
166	20250124	190800	3921167930	12350	12350	12350	12350	0
167	20250124	190700	3921167930	12350	12350	12350	12350	0
168	20250124	190600	3921167930	12350	12350	12350	12350	0
169	20250124	190500	3921167930	12350	12350	12350	12350	0
170	20250124	190400	3921167930	12350	12350	12350	12350	0
171	20250124	190300	3921167930	12350	12350	12350	12350	0
172	20250124	190200	3921167930	12350	12350	12350	12350	0
173	20250124	190100	3921167930	12350	12350	12350	12350	0
174	20250124	190000	3921167930	12350	12350	12350	12350	0
175	20250124	185900	3921167930	12350	12350	12350	12350	0
176	20250124	185800	3921167930	12350	12350	12350	12350	0
177	20250124	185700	3921167930	12350	12350	12350	12350	0
178	20250124	185600	3921167930	12350	12350	12350	12350	0
179	20250124	185500	3921167930	12350	12350	12350	12350	0
180	20250124	185400	3921167930	12350	12350	12350	12350	0
181	20250124	185300	3921167930	12350	12350	12350	12350	0
182	20250124	185200	3921167930	12350	12350	12350	12350	8335
183	20250124	185100	3921167930	12350	12350	12350	12350	0
184	20250124	185000	3921167930	12350	12350	12350	12350	0
185	20250124	184900	3921167930	12350	12350	12350	12350	0
186	20250124	184800	3921167930	12350	12350	12350	12350	0
187	20250124	184700	3921167930	12350	12350	12350	12350	0
188	20250124	184600	3921167930	12350	12350	12350	12350	0
189	20250124	184500	3921167930	12350	12350	12350	12350	0
190	20250124	184400	3921167930	12350	12350	12350	12350	0
191	20250124	184300	3921167930	12350	12350	12350	12350	0
192	20250124	184200	3921167930	12350	12350	12350	12350	0
193	20250124	184100	3921167930	12350	12350	12350	12350	0
194	20250124	184000	3921167930	12350	12350	12350	12350	0
195	20250124	183900	3921167930	12350	12350	12350	12350	0
196	20250124	183800	3921167930	12350	12350	12350	12350	0
197	20250124	183700	3921167930	12350	12350	12350	12350	0
198	20250124	183600	3921167930	12350	12350	12350	12350	0
199	20250124	183500	3921167930	12350	12350	12350	12350	0
200	20250124	183400	3921167930	12350	12350	12350	12350	0
201	20250124	183300	3921167930	12350	12350	12350	12350	0
202	20250124	183200	3921167930	12350	12350	12350	12350	0
203	20250124	183100	3921167930	12350	12350	12350	12350	0
204	20250124	183000	3921167930	12350	12350	12350	12350	0
205	20250124	182900	3921167930	12350	12350	12350	12350	0
206	20250124	182800	3921167930	12350	12350	12350	12350	0
207	20250124	182700	3921167930	12350	12350	12350	12350	0
208	20250124	182600	3921167930	12350	12350	12350	12350	0
209	20250124	182500	3921167930	12350	12350	12350	12350	0
210	20250124	182400	3921167930	12350	12350	12350	12350	0
211	20250124	182300	3921167930	12350	12350	12350	12350	0
212	20250124	182200	3921167930	12350	12350	12350	12350	8335
213	20250124	182100	3921167930	12350	12350	12350	12350	0
214	20250124	182000	3921167930	12350	12350	12350	12350	0
215	20250124	181900	3921167930	12350	12350	12350	12350	0
216	20250124	181800	3921167930	12350	12350	12350	12350	0
217	20250124	181700	3921167930	12350	12350	12350	12350	0
218	20250124	181600	3921167930	12350	12350	12350	12350	0
219	20250124	181500	3921167930	12350	12350	12350	12350	0
220	20250124	181400	3921167930	12350	12350	12350	12350	0
221	20250124	181300	3921167930	12350	12350	12350	12350	0
222	20250124	181200	3921167930	12350	12350	12350	12350	0
223	20250124	181100	3921167930	12350	12350	12350	12350	0
224	20250124	181000	3921167930	12350	12350	12350	12350	0
225	20250124	180900	3921167930	12350	12350	12350	12350	0
226	20250124	180800	3921167930	12350	12350	12350	12350	0
227	20250124	180700	3921167930	12350	12350	12350	12350	0
228	20250124	180600	3921167930	12350	12350	12350	12350	0
229	20250124	180500	3921167930	12350	12350	12350	12350	0
230	20250124	180400	3921167930	12350	12350	12350	12350	0
231	20250124	180300	3921167930	12350	12350	12350	12350	0
232	20250124	180200	3921167930	12350	12350	12350	12350	0
233	20250124	180100	3921167930	12350	12350	12350	12350	0
234	20250124	180000	3921167930	12350	12350	12350	12350	0
235	20250124	175900	3921167930	12350	12350	12350	12350	0
236	20250124	175800	3921167930	12350	12350	12350	12350	0
237	20250124	175700	3921167930	12350	12350	12350	12350	0
238	20250124	175600	3921167930	12350	12350	12350	12350	0
239	20250124	175500	3921167930	12350	12350	12350	12350	0
240	20250124	175400	3921167930	12350	12350	12350	12350	0
241	20250124	175300	3921167930	12350	12350	12350	12350	0
242	20250124	175200	3921167930	12350	12350	12350	12350	8335
243	20250124	175100	3921167930	12350	12350	12350	12350	0
244	20250124	175000	3921167930	12350	12350	12350	12350	0
245	20250124	174900	3921167930	12350	12350	12350	12350	0
246	20250124	174800	3921167930	12350	12350	12350	12350	0
247	20250124	174700	3921167930	12350	12350	12350	12350	0
248	20250124	174600	3921167930	12350	12350	12350	12350	0
249	20250124	174500	3921167930	12350	12350	12350	12350	0
250	20250124	174400	3921167930	12350	12350	12350	12350	0
251	20250124	174300	3921167930	12350	12350	12350	12350	0
252	20250124	174200	3921167930	12350	12350	12350	12350	0
253	20250124	174100	3921167930	12350	12350	12350	12350	0
254	20250124	174000	3921167930	12350	12350	12350	12350	0
255	20250124	173900	3921167930	12350	12350	12350	12350	0
256	20250124	173800	3921167930	12350	12350	12350	12350	0
257	20250124	173700	3921167930	12350	12350	12350	12350	0
258	20250124	173600	3921167930	12350	12350	12350	12350	0
259	20250124	173500	3921167930	12350	12350	12350	12350	0
260	20250124	173400	3921167930	12350	12350	12350	12350	0
261	20250124	173300	3921167930	12350	12350	12350	12350	0
262	20250124	173200	3921167930	12350	12350	12350	12350	0
263	20250124	173100	3921167930	12350	12350	12350	12350	0
264	20250124	173000	3921167930	12350	12350	12350	12350	0
265	20250124	172900	3921167930	12350	12350	12350	12350	0
266	20250124	172800	3921167930	12350	12350	12350	12350	0
267	20250124	172700	3921167930	12350	12350	12350	12350	0
268	20250124	172600	3921167930	12350	12350	12350	12350	0
269	20250124	172500	3921167930	12350	12350	12350	12350	0
270	20250124	172400	3921167930	12350	12350	12350	12350	0
271	20250124	172300	3921167930	12350	12350	12350	12350	0
272	20250124	172200	3921167930	12350	12350	12350	12350	8335
273	20250124	172100	3921167930	12350	12350	12350	12350	0
274	20250124	172000	3921167930	12350	12350	12350	12350	0
275	20250124	171900	3921167930	12350	12350	12350	12350	0
276	20250124	171800	3921167930	12350	12350	12350	12350	0
277	20250124	171700	3921167930	12350	12350	12350	12350	0
278	20250124	171600	3921167930	12350	12350	12350	12350	0
279	20250124	171500	3921167930	12350	12350	12350	12350	0
280	20250124	171400	3921167930	12350	12350	12350	12350	0
281	20250124	171300	3921167930	12350	12350	12350	12350	0
282	20250124	171200	3921167930	12350	12350	12350	12350	0
283	20250124	171100	3921167930	12350	12350	12350	12350	0
284	20250124	171000	3921167930	12350	12350	12350	12350	0
285	20250124	170900	3921167930	12350	12350	12350	12350	0
286	20250124	170800	3921167930	12350	12350	12350	12350	0
287	20250124	170700	3921167930	12350	12350	12350	12350	0
288	20250124	170600	3921167930	12350	12350	12350	12350	0
289	20250124	170500	3921167930	12350	12350	12350	12350	0
290	20250124	170400	3921167930	12350	12350	12350	12350	0
291	20250124	170300	3921167930	12350	12350	12350	12350	0
292	20250124	170200	3921167930	12350	12350	12350	12350	0
293	20250124	170100	3921167930	12350	12350	12350	12350	0
294	20250124	170000	3921167930	12350	12350	12350	12350	0
295	20250124	165900	3921167930	12350	12350	12350	12350	0
296	20250124	165800	3921167930	12350	12350	12350	12350	0
297	20250124	165700	3921167930	12350	12350	12350	12350	0
298	20250124	165600	3921167930	12350	12350	12350	12350	0
299	20250124	165500	3921167930	12350	12350	12350	12350	0
300	20250124	165400	3921167930	12350	12350	12350	12350	0
301	20250124	165300	3921167930	12350	12350	12350	12350	0
302	20250124	165200	3921167930	12350	12350	12350	12350	8335
303	20250124	165100	3921167930	12350	12350	12350	12350	0
304	20250124	165000	3921167930	12350	12350	12350	12350	0
305	20250124	164900	3921167930	12350	12350	12350	12350	0
306	20250124	164800	3921167930	12350	12350	12350	12350	0
307	20250124	164700	3921167930	12350	12350	12350	12350	0
308	20250124	164600	3921167930	12350	12350	12350	12350	0
309	20250124	164500	3921167930	12350	12350	12350	12350	0
310	20250124	164400	3921167930	12350	12350	12350	12350	0
311	20250124	164300	3921167930	12350	12350	12350	12350	0
312	20250124	164200	3921167930	12350	12350	12350	12350	0
313	20250124	164100	3921167930	12350	12350	12350	12350	0
314	20250124	164000	3921167930	12350	12350	12350	12350	0
315	20250124	163900	3921167930	12350	12350	12350	12350	0
316	20250124	163800	3921167930	12350	12350	12350	12350	0
317	20250124	163700	3921167930	12350	12350	12350	12350	0
318	20250124	163600	3921167930	12350	12350	12350	12350	0
319	20250124	163500	3921167930	12350	12350	12350	12350	0
320	20250124	163400	3921167930	12350	12350	12350	12350	0
321	20250124	163300	3921167930	12350	12350	12350	12350	0
322	20250124	163200	3921167930	12350	12350	12350	12350	0
323	20250124	163100	3921167930	12350	12350	12350	12350	0
324	20250124	163000	3921167930	12350	12350	12350	12350	0
325	20250124	162900	3921167930	12350	12350	12350	12350	0
326	20250124	162800	3921167930	12350	12350	12350	12350	0
327	20250124	162700	3921167930	12350	12350	12350	12350	0
328	20250124	162600	3921167930	12350	12350	12350	12350	0
329	20250124	162500	3921167930	12350	12350	12350	12350	0
330	20250124	162400	3921167930	12350	12350	12350	12350	0
331	20250124	162300	3921167930	12350	12350	12350	12350	0
332	20250124	162200	3921167930	12350	12350	12350	12350	8335
333	20250124	162100	3921167930	12350	12350	12350	12350	0
334	20250124	162000	3921167930	12350	12350	12350	12350	0
335	20250124	161900	3921167930	12350	12350	12350	12350	0
336	20250124	161800	3921167930	12350	12350	12350	12350	0
337	20250124	161700	3921167930	12350	12350	12350	12350	0
338	20250124	161600	3921167930	12350	12350	12350	12350	0
339	20250124	161500	3921167930	12350	12350	12350	12350	0
340	20250124	161400	3921167930	12350	12350	12350	12350	0
341	20250124	161300	3921167930	12350	12350	12350	12350	0
342	20250124	161200	3921167930	12350	12350	12350	12350	0
343	20250124	161100	3921167930	12350	12350	12350	12350	0
344	20250124	161000	3921167930	12350	12350	12350	12350	0
345	20250124	160900	3921167930	12350	12350	12350	12350	0
346	20250124	160800	3921167930	12350	12350	12350	12350	0
347	20250124	160700	3921167930	12350	12350	12350	12350	0
348	20250124	160600	3921167930	12350	12350	12350	12350	0
349	20250124	160500	3921167930	12350	12350	12350	12350	0
350	20250124	160400	3921167930	12350	12350	12350	12350	0
351	20250124	160300	3921167930	12350	12350	12350	12350	0
352	20250124	160200	3921167930	12350	12350	12350	12350	0
353	20250124	160100	3921167930	12350	12350	12350	12350	0
354	20250124	160000	3921167930	12350	12350	12350	12350	0
355	20250124	155900	3921167930	12350	12350	12350	12350	0
356	20250124	155800	3921167930	12350	12350	12350	12350	0
357	20250124	155700	3921167930	12350	12350	12350	12350	0
358	20250124	155600	3921167930	12350	12350	12350	12350	0
359	20250124	155500	3921167930	12350	12350	12350	12350	0
360	20250124	155400	3921167930	12350	12350	12350	12350	0
361	20250124	155300	3921167930	12350	12350	12350	12350	0
362	20250124	155200	3921167930	12350	12350	12350	12350	8335
363	20250124	155100	3921167930	12350	12350	12350	12350	0
364	20250124	155000	3921167930	12350	12350	12350	12350	0
365	20250124	154900	3921167930	12350	12350	12350	12350	0
366	20250124	154800	3921167930	12350	12350	12350	12350	0
367	20250124	154700	3921167930	12350	12350	12350	12350	0
368	20250124	154600	3921167930	12350	12350	12350	12350	0
369	20250124	154500	3921167930	12350	12350	12350	12350	0
370	20250124	154400	3921167930	12350	12350	12350	12350	0
371	20250124	154300	3921167930	12350	12350	12350	12350	0
372	20250124	154200	3921167930	12350	12350	12350	12350	0
373	20250124	154100	3921167930	12350	12350	12350	12350	0
374	20250124	154000	3921167930	12350	12350	12350	12350	0
375	20250124	153900	3921167930	12350	12350	12350	12350	0
376	20250124	153800	3921167930	12350	12350	12350	12350	0
377	20250124	153700	3921167930	12350	12350	12350	12350	0
378	20250124	153600	3921167930	12350	12350	12350	12350	0
379	20250124	153500	3921167930	12350	12350	12350	12350	0
380	20250124	153400	3921167930	12350	12350	12350	12350	0
381	20250124	153300	3921167930	12350	12350	12350	12350	0
382	20250124	153200	3921167930	12350	12350	12350	12350	0
383	20250124	153100	3921167930	12350	12350	12350	12350	0
384	20250124	153000	3921167930	12350	12350	12350	12350	8335
385	20250124	152900	3818230680	12350	12350	12350	12350	0
386	20250124	152800	3818230680	12350	12350	12350	12350	0
387	20250124	152700	3818230680	12350	12350	12350	12350	0
388	20250124	152600	3818230680	12350	12350	12350	12350	0
389	20250124	152500	3818230680	12350	12350	12350	12350	0
390	20250124	152400	3818230680	12350	12350	12350	12350	0
391	20250124	152300	3818230680	12350	12350	12350	12350	0
392	20250124	152200	3818230680	12350	12350	12350	12350	0
393	20250124	152100	3818230680	12350	12350	12350	12350	0
394	20250124	152000	3818230680	12350	12350	12350	12350	0
395	20250124	151900	3818230680	12350	12350	12350	12340	1933
396	20250124	151800	3794367520	12340	12340	12340	12320	4124
397	20250124	151700	3743514890	12330	12320	12330	12320	967
398	20250124	151600	3731598660	12340	12350	12350	12320	1725
399	20250124	151500	3710319110	12340	12340	12350	12340	470
400	20250124	151400	3704518790	12340	12340	12340	12340	501
401	20250124	151300	3698336450	12340	12340	12340	12320	401
402	20250124	151200	3693390920	12340	12330	12340	12320	2692
403	20250124	151100	3660210400	12320	12350	12350	12320	1746
404	20250124	151000	3638679520	12330	12330	12350	12330	262
405	20250124	150900	3635445720	12330	12360	12360	12330	1091
406	20250124	150800	3621975090	12350	12340	12350	12340	617
407	20250124	150700	3614360980	12340	12350	12360	12340	407
408	20250124	150600	3609336410	12350	12370	12370	12350	1136
409	20250124	150500	3595292180	12370	12380	12380	12370	178
410	20250124	150400	3593090290	12390	12390	12390	12390	29
411	20250124	150300	3592730980	12360	12380	12400	12340	1641
412	20250124	150200	3572431390	12380	12350	12380	12350	420
413	20250124	150100	3567241970	12380	12360	12380	12340	1103
414	20250124	150000	3553622780	12360	12360	12390	12360	461
415	20250124	145900	3547921820	12360	12370	12370	12360	304
416	20250124	145800	3544163910	12360	12380	12390	12360	3157
417	20250124	145700	3505112100	12390	12390	12390	12390	73
418	20250124	145600	3504207630	12400	12400	12400	12390	303
419	20250124	145500	3500450580	12430	12390	12430	12390	848
420	20250124	145400	3489917070	12400	12380	12400	12380	365
421	20250124	145300	3485396370	12380	12370	12380	12370	1042
422	20250124	145200	3472496610	12380	12380	12380	12370	853
423	20250124	145100	3461937470	12370	12380	12380	12370	272
424	20250124	145000	3458570680	12370	12370	12370	12370	303
425	20250124	144900	3454822570	12380	12370	12380	12370	197
426	20250124	144800	3452385080	12370	12370	12370	12370	525
427	20250124	144700	3445890830	12370	12390	12390	12370	161
428	20250124	144600	3443897650	12370	12380	12380	12370	841
429	20250124	144500	3433489350	12380	12380	12390	12380	451
430	20250124	144400	3427905770	12380	12380	12390	12380	208
431	20250124	144300	3425330640	12390	12390	12390	12380	155
432	20250124	144200	3423411700	12370	12380	12390	12370	313
433	20250124	144100	3419538780	12380	12360	12380	12360	1470
434	20250124	144000	3401361450	12360	12360	12360	12340	413
435	20250124	143900	3396257410	12330	12330	12330	12330	35
436	20250124	143800	3395825860	12330	12340	12360	12330	607
437	20250124	143700	3388333260	12330	12330	12330	12330	488
438	20250124	143600	3382316220	12330	12330	12330	12330	90
439	20250124	143500	3381206520	12370	12330	12370	12330	160
440	20250124	143400	3379230880	12320	12330	12330	12320	704
441	20250124	143300	3370553470	12330	12320	12330	12320	431
442	20250124	143200	3365243240	12320	12330	12330	12320	131
443	20250124	143100	3363628980	12330	12360	12370	12320	3224
444	20250124	143000	3323868400	12350	12370	12370	12350	240
445	20250124	142900	3320904160	12370	12370	12370	12370	3
446	20250124	142800	3320867050	12340	12340	12340	12330	137
447	20250124	142700	3319176520	12340	12340	12340	12340	30
448	20250124	142600	3318806320	12340	12340	12340	12330	124
449	20250124	142500	3317277200	12340	12350	12350	12330	1190
450	20250124	142400	3302597560	12350	12350	12350	12350	89
451	20250124	142300	3301498410	12340	12340	12350	12340	631
452	20250124	142200	3293711820	12340	12340	12340	12340	890
453	20250124	142100	3282729220	12340	12380	12380	12340	2008
454	20250124	142000	3257929530	12380	12350	12380	12350	113
455	20250124	141900	3256532900	12380	12370	12380	12350	82
456	20250124	141800	3255519770	12390	12390	12390	12390	153
457	20250124	141700	3253624100	12360	12360	12390	12360	107
458	20250124	141600	3252301490	12360	12360	12360	12360	403
459	20250124	141500	3247320410	12360	12360	12370	12360	149
460	20250124	141400	3245478210	12360	12380	12380	12360	640
461	20250124	141300	3237561390	12370	12380	12380	12370	425
462	20250124	141200	3232303970	12380	12390	12390	12380	151
463	20250124	141100	3230434490	12370	12370	12370	12370	657
464	20250124	141000	3222307400	12370	12370	12400	12370	204
465	20250124	140900	3219783890	12360	12360	12410	12360	46
466	20250124	140800	3219215280	12350	12410	12410	12350	2609
467	20250124	140700	3186939780	12400	12410	12410	12400	16
468	20250124	140600	3186741330	12400	12410	12410	12400	379
469	20250124	140500	3182040370	12410	12420	12420	12410	135
470	20250124	140400	3180364460	12420	12430	12430	12420	1917
471	20250124	140300	3156538820	12430	12450	12450	12430	174
472	20250124	140200	3154372720	12460	12460	12460	12450	917
473	20250124	140100	3142949600	12460	12470	12470	12460	762
474	20250124	140000	3133453880	12470	12470	12470	12460	423
475	20250124	135900	3128181640	12480	12460	12490	12460	4747
476	20250124	135800	3068958390	12460	12420	12470	12420	1805
477	20250124	135700	3046512830	12420	12410	12420	12410	316
478	20250124	135600	3042590670	12400	12410	12410	12400	60
479	20250124	135500	3041846570	12410	12410	12410	12410	4
480	20250124	135400	3041796930	12410	12440	12440	12410	1450
481	20250124	135300	3023778940	12430	12440	12440	12430	466
482	20250124	135200	3017985050	12440	12440	12440	12440	349
483	20250124	135100	3013643490	12440	12430	12440	12430	348
484	20250124	135000	3009315150	12440	12430	12440	12430	444
485	20250124	134900	3003792210	12430	12440	12440	12420	169
486	20250124	134800	3001691930	12430	12440	12450	12430	986
487	20250124	134700	2989426090	12440	12440	12440	12420	349
488	20250124	134600	2985087890	12440	12440	12440	12440	15
489	20250124	134500	2984901290	12440	12450	12450	12420	125
490	20250124	134400	2983346260	12450	12430	12450	12430	714
491	20250124	134300	2974461180	12430	12410	12430	12410	650
492	20250124	134200	2966386700	12390	12420	12420	12380	32
493	20250124	134100	2965989990	12420	12400	12420	12390	883
494	20250124	134000	2955038710	12370	12400	12400	12370	71
495	20250124	133900	2954159340	12380	12380	12390	12380	633
496	20250124	133800	2946319790	12380	12360	12380	12360	842
497	20250124	133700	2935900940	12370	12350	12370	12350	963
498	20250124	133600	2923999960	12360	12350	12360	12350	138
499	20250124	133500	2922295610	12360	12360	12360	12360	3
500	20250124	133400	2922258530	12370	12350	12370	12350	24
501	20250124	133300	2921962030	12370	12370	12370	12350	481
502	20250124	133200	2916015060	12350	12370	12370	12350	47
503	20250124	133100	2915434490	12370	12370	12370	12370	139
504	20250124	133000	2913715060	12370	12350	12370	12350	1103
505	20250124	132900	2900092950	12350	12370	12370	12350	24
506	20250124	132800	2899796470	12370	12370	12370	12350	209
507	20250124	132700	2897214070	12370	12370	12370	12370	124
508	20250124	132600	2895680190	12370	12370	12370	12360	37
509	20250124	132500	2895222510	12370	12370	12370	12350	19
510	20250124	132400	2894987650	12350	12370	12380	12350	554
511	20250124	132300	2888142580	12360	12370	12370	12350	279
512	20250124	132200	2884695920	12360	12360	12370	12350	1082
513	20250124	132100	2871328280	12370	12380	12380	12370	33
514	20250124	132000	2870919940	12380	12380	12380	12360	131
515	20250124	131900	2869299730	12380	12380	12380	12360	616
516	20250124	131800	2861684740	12380	12400	12400	12380	918
517	20250124	131700	2850319580	12400	12390	12400	12380	41
518	20250124	131600	2849811750	12380	12390	12400	12380	1018
519	20250124	131500	2837205620	12390	12400	12400	12390	938
520	20250124	131400	2825582780	12400	12400	12420	12400	365
521	20250124	131300	2821056740	12420	12420	12420	12400	1611
522	20250124	131200	2801080010	12420	12420	12420	12400	904
523	20250124	131100	2789869010	12420	12400	12420	12400	164
524	20250124	131000	2787834410	12400	12410	12410	12400	2365
525	20250124	130900	2758497050	12410	12420	12420	12410	164
526	20250124	130800	2756461170	12420	12440	12440	12420	856
527	20250124	130700	2745828800	12430	12430	12430	12430	84
528	20250124	130600	2744784680	12420	12420	12420	12420	0
529	20250124	130500	2744784680	12420	12450	12450	12420	1680
530	20250124	130400	2723901710	12450	12440	12450	12440	790
531	20250124	130300	2714066710	12450	12460	12460	12450	40
532	20250124	130200	2713568600	12460	12460	12460	12450	7
533	20250124	130100	2713481390	12460	12440	12460	12440	665
534	20250124	130000	2705200360	12440	12440	12450	12440	246
535	20250124	125900	2702139720	12440	12440	12440	12440	32
536	20250124	125800	2701741640	12440	12440	12440	12440	13
537	20250124	125700	2701579920	12440	12440	12440	12430	234
538	20250124	125600	2698669460	12430	12440	12440	12430	32
539	20250124	125500	2698271690	12440	12420	12440	12420	235
540	20250124	125400	2695351020	12430	12430	12430	12430	35
541	20250124	125300	2694915970	12410	12430	12430	12410	195
542	20250124	125200	2692494620	12430	12420	12430	12420	132
543	20250124	125100	2690855150	12420	12420	12420	12410	80
544	20250124	125000	2689862030	12410	12410	12410	12400	606
545	20250124	124900	2682342570	12410	12420	12420	12410	209
546	20250124	124800	2679748860	12420	12420	12420	12420	16
547	20250124	124700	2679550140	12420	12410	12420	12410	372
548	20250124	124600	2674933600	12410	12420	12420	12410	159
549	20250124	124500	2672960120	12420	12420	12420	12420	5
550	20250124	124400	2672898020	12420	12430	12430	12420	626
551	20250124	124300	2665118840	12420	12430	12430	12420	412
552	20250124	124200	2660001270	12440	12440	12440	12440	28
553	20250124	124100	2659652950	12440	12420	12440	12420	1646
554	20250124	124000	2639197000	12420	12420	12420	12420	321
555	20250124	123900	2635210180	12420	12430	12430	12420	1489
556	20250124	123800	2616702730	12440	12400	12440	12390	2541
557	20250124	123700	2585165940	12400	12370	12400	12370	890
558	20250124	123600	2574147000	12370	12380	12380	12370	914
559	20250124	123500	2562835070	12390	12420	12420	12390	3263
560	20250124	123400	2522374820	12420	12430	12430	12420	710
561	20250124	123300	2513556600	12420	12420	12420	12420	334
562	20250124	123200	2509408320	12420	12430	12430	12420	104
563	20250124	123100	2508116240	12420	12440	12440	12420	1176
564	20250124	123000	2493503040	12430	12430	12440	12430	57
565	20250124	122900	2492794270	12440	12440	12440	12440	26
566	20250124	122800	2492470830	12440	12440	12440	12440	314
567	20250124	122700	2488564670	12440	12430	12440	12420	881
568	20250124	122600	2477615740	12430	12430	12430	12430	468
569	20250124	122500	2471798500	12440	12450	12450	12440	163
570	20250124	122400	2469770730	12450	12440	12450	12440	427
571	20250124	122300	2464458610	12440	12440	12440	12440	7
572	20250124	122200	2464371530	12430	12430	12440	12430	916
573	20250124	122100	2452985610	12440	12430	12440	12430	111
574	20250124	122000	2451605200	12420	12440	12440	12420	1045
575	20250124	121900	2438614080	12440	12460	12460	12440	713
576	20250124	121800	2429738520	12460	12460	12460	12460	158
577	20250124	121700	2427769840	12460	12460	12460	12450	192
578	20250124	121600	2425378980	12460	12470	12470	12460	520
579	20250124	121500	2418899760	12470	12470	12470	12470	13
580	20250124	121400	2418737650	12470	12460	12470	12460	94
581	20250124	121300	2417566380	12470	12470	12470	12460	74
582	20250124	121200	2416644000	12470	12470	12470	12460	334
583	20250124	121100	2412480150	12480	12480	12480	12470	703
584	20250124	121000	2403713710	12470	12480	12480	12470	214
585	20250124	120900	2401045090	12480	12480	12490	12470	887
586	20250124	120800	2389973730	12480	12490	12490	12480	3
587	20250124	120700	2389936280	12480	12500	12500	12480	235
588	20250124	120600	2387002600	12490	12490	12500	12490	523
589	20250124	120500	2380469820	12500	12500	12500	12500	48
590	20250124	120400	2379869820	12490	12500	12500	12490	152
591	20250124	120300	2377971230	12500	12500	12500	12490	19
592	20250124	120200	2377733790	12500	12500	12500	12490	389
593	20250124	120100	2372871390	12500	12500	12500	12490	22
594	20250124	120000	2372596400	12500	12490	12500	12490	491
595	20250124	115900	2366463190	12490	12470	12490	12470	109
596	20250124	115800	2365103820	12490	12490	12490	12460	505
597	20250124	115700	2358807330	12480	12480	12480	12480	334
598	20250124	115600	2354639010	12490	12500	12500	12490	160
599	20250124	115500	2352640570	12500	12510	12510	12500	273
600	20250124	115400	2349226200	12520	12520	12520	12510	113
601	20250124	115300	2347811750	12520	12520	12520	12510	387
602	20250124	115200	2342967050	12510	12520	12520	12510	103
603	20250124	115100	2341678490	12520	12520	12520	12510	1008
604	20250124	115000	2329066600	12520	12510	12520	12510	51
605	20250124	114900	2328428220	12500	12530	12530	12500	203
606	20250124	114800	2325889750	12530	12500	12530	12500	536
607	20250124	114700	2319178880	12500	12500	12500	12500	256
608	20250124	114600	2315978880	12500	12500	12500	12450	945
609	20250124	114500	2304180400	12500	12490	12510	12490	61
610	20250124	114400	2303417990	12480	12480	12480	12470	780
611	20250124	114300	2293684940	12480	12470	12500	12470	579
612	20250124	114200	2286457980	12470	12480	12490	12470	515
613	20250124	114100	2280030560	12490	12480	12490	12480	297
614	20250124	114000	2276322030	12490	12490	12490	12490	44
615	20250124	113900	2275772470	12490	12500	12500	12490	227
616	20250124	113800	2272936730	12490	12470	12510	12470	274
617	20250124	113700	2269514500	12480	12490	12490	12470	225
618	20250124	113600	2266706800	12490	12540	12540	12490	1401
619	20250124	113500	2249165560	12540	12540	12550	12540	1306
620	20250124	113400	2232786720	12540	12520	12540	12500	2105
621	20250124	113300	2206418470	12510	12480	12530	12480	9585
622	20250124	113200	2086552100	12480	12430	12480	12430	1547
623	20250124	113100	2067292390	12420	12410	12420	12410	107
624	20250124	113000	2065963510	12380	12460	12460	12350	5929
625	20250124	112900	1992488340	12440	12430	12440	12430	105
626	20250124	112800	1991182150	12430	12470	12470	12430	317
627	20250124	112700	1987239120	12470	12480	12480	12450	481
628	20250124	112600	1981241130	12480	12440	12490	12430	820
629	20250124	112500	1971025660	12420	12400	12420	12390	580
630	20250124	112400	1963828760	12390	12400	12400	12390	946
631	20250124	112300	1952101100	12390	12380	12390	12380	229
632	20250124	112200	1949264650	12380	12380	12400	12380	399
633	20250124	112100	1944325010	12380	12380	12380	12380	48
634	20250124	112000	1943730770	12380	12380	12380	12380	86
635	20250124	111900	1942666090	12390	12400	12400	12390	550
636	20250124	111800	1935851390	12390	12420	12420	12390	646
637	20250124	111700	1927835130	12420	12420	12430	12420	239
638	20250124	111600	1924866410	12410	12390	12410	12390	1125
639	20250124	111500	1910907280	12380	12370	12380	12370	462
640	20250124	111400	1905188620	12370	12380	12380	12370	744
641	20250124	111300	1895984030	12380	12380	12380	12370	736
642	20250124	111200	1886874610	12380	12390	12390	12380	277
643	20250124	111100	1883444810	12390	12400	12400	12390	601
644	20250124	111000	1875995030	12400	12420	12420	12400	514
645	20250124	110900	1869616420	12420	12430	12430	12420	591
646	20250124	110800	1862272860	12430	12440	12450	12430	1224
647	20250124	110700	1847044630	12440	12460	12470	12440	932
648	20250124	110600	1835439030	12460	12480	12480	12460	516
649	20250124	110500	1829007290	12480	12500	12500	12470	1096
650	20250124	110400	1815331870	12500	12500	12510	12500	1968
651	20250124	110300	1790731250	12500	12510	12520	12480	3339
652	20250124	110200	1748973410	12510	12480	12520	12480	4550
653	20250124	110100	1692089900	12480	12440	12490	12440	3107
654	20250124	110000	1653353590	12440	12420	12450	12420	1555
655	20250124	105900	1634021230	12410	12420	12430	12410	689
656	20250124	105800	1625464760	12420	12420	12420	12410	237
657	20250124	105700	1622522320	12410	12410	12410	12400	542
658	20250124	105600	1615796150	12410	12410	12410	12400	472
659	20250124	105500	1609942250	12410	12410	12410	12400	146
660	20250124	105400	1608130710	12410	12400	12410	12400	927
661	20250124	105300	1596629330	12400	12390	12410	12390	1414
662	20250124	105200	1579096700	12390	12370	12390	12370	718
663	20250124	105100	1570205870	12370	12370	12380	12370	733
664	20250124	105000	1561138440	12370	12370	12370	12360	604
665	20250124	104900	1553672180	12360	12340	12360	12340	1368
666	20250124	104800	1536772930	12340	12330	12340	12330	132
667	20250124	104700	1535145280	12330	12330	12340	12320	742
668	20250124	104600	1525996490	12340	12340	12340	12330	257
669	20250124	104500	1522825520	12340	12340	12340	12320	489
670	20250124	104400	1516795550	12320	12320	12340	12320	143
671	20250124	104300	1515033750	12310	12320	12320	12310	551
672	20250124	104200	1508247130	12310	12320	12320	12310	1102
673	20250124	104100	1494672440	12320	12320	12340	12320	226
674	20250124	104000	1491888100	12320	12340	12350	12310	565
675	20250124	103900	1484921610	12350	12350	12350	12350	280
676	20250124	103800	1481463610	12340	12340	12350	12340	426
677	20250124	103700	1476206760	12350	12360	12360	12340	532
678	20250124	103600	1469636010	12360	12340	12370	12340	670
679	20250124	103500	1461355270	12350	12350	12350	12340	324
680	20250124	103400	1457356150	12340	12340	12360	12330	747
681	20250124	103300	1448138130	12340	12330	12350	12310	1921
682	20250124	103200	1424435810	12330	12320	12330	12320	305
683	20250124	103100	1420675240	12320	12300	12320	12300	1353
684	20250124	103000	1404007860	12310	12300	12310	12300	691
685	20250124	102900	1395507430	12290	12300	12300	12290	719
686	20250124	102800	1386670730	12300	12300	12300	12300	27
687	20250124	102700	1386338630	12290	12290	12300	12290	94
688	20250124	102600	1385183160	12300	12300	12300	12300	63
689	20250124	102500	1384408260	12300	12300	12300	12290	343
690	20250124	102400	1380191460	12290	12300	12300	12290	198
691	20250124	102300	1377757090	12300	12300	12300	12300	1177
692	20250124	102200	1363279990	12300	12300	12300	12290	554
693	20250124	102100	1356466840	12300	12300	12300	12300	536
694	20250124	102000	1349874040	12300	12310	12310	12300	268
695	20250124	101900	1346577510	12310	12300	12310	12300	1477
696	20250124	101800	1328405410	12290	12290	12290	12290	135
697	20250124	101700	1326746260	12290	12290	12290	12290	105
698	20250124	101600	1325455810	12290	12290	12290	12280	452
699	20250124	101500	1319903730	12280	12270	12280	12270	333
700	20250124	101400	1315815310	12270	12290	12290	12270	1569
701	20250124	101300	1296548530	12290	12300	12300	12290	774
702	20250124	101200	1287035560	12300	12300	12300	12300	11
703	20250124	101100	1286900260	12300	12300	12300	12290	300
704	20250124	101000	1283212880	12300	12300	12300	12290	827
705	20250124	100900	1273046850	12300	12290	12300	12290	1523
706	20250124	100800	1254329050	12300	12310	12310	12300	1035
707	20250124	100700	1241598000	12290	12310	12310	12290	565
708	20250124	100600	1234649720	12310	12300	12310	12290	2047
709	20250124	100500	1209480430	12300	12320	12320	12300	879
710	20250124	100400	1198654490	12320	12310	12320	12310	221
711	20250124	100300	1195933970	12310	12320	12320	12310	249
712	20250124	100200	1192867400	12320	12300	12320	12300	284
713	20250124	100100	1189373940	12300	12320	12320	12300	1222
714	20250124	100000	1174338140	12310	12320	12320	12310	18
715	20250124	095900	1174116480	12320	12320	12320	12300	1555
716	20250124	095800	1154976130	12320	12300	12320	12300	530
717	20250124	095700	1148449600	12310	12290	12310	12290	1533
718	20250124	095600	1129600400	12280	12280	12280	12270	361
719	20250124	095500	1125169830	12280	12280	12290	12280	335
720	20250124	095400	1121055890	12280	12290	12290	12280	574
721	20250124	095300	1114001980	12290	12300	12300	12290	808
722	20250124	095200	1104067460	12310	12300	12310	12300	108
723	20250124	095100	1102738940	12290	12290	12300	12290	237
724	20250124	095000	1099826200	12280	12300	12300	12280	72
725	20250124	094900	1098942020	12300	12340	12340	12280	956
726	20250124	094800	1087189820	12310	12350	12350	12310	502
727	20250124	094700	1081005860	12350	12360	12360	12300	609
728	20250124	094600	1073483130	12360	12370	12370	12300	1828
729	20250124	094500	1050922810	12370	12420	12420	12300	951
730	20250124	094400	1039158420	12400	12280	12420	12280	5110
731	20250124	094300	976085070	12280	12270	12280	12270	47
732	20250124	094200	975508180	12260	12240	12260	12240	1047
733	20250124	094100	962692170	12240	12230	12240	12220	151
734	20250124	094000	960845450	12220	12210	12230	12210	340
735	20250124	093900	956687970	12210	12230	12230	12210	690
736	20250124	093800	948262010	12230	12220	12230	12210	1687
737	20250124	093700	927654340	12220	12220	12220	12200	4661
738	20250124	093600	870742540	12220	12230	12230	12210	1620
739	20250124	093500	850936800	12240	12180	12240	12180	1071
740	20250124	093400	837839330	12180	12220	12250	12170	6258
741	20250124	093300	761513020	12210	12220	12220	12200	1416
742	20250124	093200	744222060	12220	12230	12250	12220	817
743	20250124	093100	734236160	12230	12230	12230	12220	95
744	20250124	093000	733074640	12230	12240	12250	12220	1872
745	20250124	092900	710178950	12240	12240	12250	12240	1193
746	20250124	092800	695575720	12240	12240	12250	12230	599
747	20250124	092700	688244070	12240	12230	12250	12230	587
748	20250124	092600	681059040	12230	12240	12240	12230	660
749	20250124	092500	672987140	12240	12250	12250	12230	1775
750	20250124	092400	651258200	12250	12290	12290	12250	6726
751	20250124	092300	568836710	12290	12270	12290	12270	174
752	20250124	092200	566701670	12270	12290	12290	12260	465
753	20250124	092100	560997510	12270	12290	12290	12260	1401
754	20250124	092000	543800350	12270	12260	12290	12260	2298
755	20250124	091900	515588950	12260	12260	12260	12260	655
756	20250124	091800	507558650	12270	12270	12280	12260	3114
757	20250124	091700	469353660	12280	12270	12280	12250	2160
758	20250124	091600	442867700	12270	12290	12290	12260	2023
759	20250124	091500	418036630	12280	12280	12280	12270	1880
760	20250124	091400	394959970	12280	12280	12290	12280	1675
761	20250124	091300	374389810	12280	12300	12300	12280	2322
762	20250124	091200	345844580	12300	12310	12310	12300	1159
763	20250124	091100	331579990	12310	12300	12320	12300	520
764	20250124	091000	325178590	12300	12330	12330	12300	1274
765	20250124	090900	309489130	12320	12350	12350	12320	828
766	20250124	090800	299272190	12350	12330	12350	12300	3661
767	20250124	090700	254125500	12340	12330	12370	12320	1650
768	20250124	090600	233755370	12330	12300	12330	12300	975
769	20250124	090500	221754620	12300	12350	12350	12300	3120
770	20250124	090400	183309510	12350	12420	12470	12350	4657
771	20250124	090300	125560220	12420	12390	12430	12380	3167
772	20250124	090200	86277430	12390	12350	12390	12340	1862
773	20250124	090100	63247920	12350	12380	12390	12340	2002
774	20250124	090000	38491900	12330	12290	12390	12290	2373