KissMeData/397030/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	213300	3279049070	15660	15660	15660	15660	2245
3	20250122	213200	3279049070	15660	15660	15660	15660	0
4	20250122	213100	3279049070	15660	15660	15660	15660	0
5	20250122	213000	3279049070	15660	15660	15660	15660	0
6	20250122	212900	3279049070	15660	15660	15660	15660	0
7	20250122	212800	3279049070	15660	15660	15660	15660	0
8	20250122	212700	3279049070	15660	15660	15660	15660	0
9	20250122	212600	3279049070	15660	15660	15660	15660	0
10	20250122	212500	3279049070	15660	15660	15660	15660	0
11	20250122	212400	3279049070	15660	15660	15660	15660	0
12	20250122	212300	3279049070	15660	15660	15660	15660	0
13	20250122	212200	3279049070	15660	15660	15660	15660	0
14	20250122	212100	3279049070	15660	15660	15660	15660	0
15	20250122	212000	3279049070	15660	15660	15660	15660	0
16	20250122	211900	3279049070	15660	15660	15660	15660	0
17	20250122	211800	3279049070	15660	15660	15660	15660	0
18	20250122	211700	3279049070	15660	15660	15660	15660	0
19	20250122	211600	3279049070	15660	15660	15660	15660	0
20	20250122	211500	3279049070	15660	15660	15660	15660	0
21	20250122	211400	3279049070	15660	15660	15660	15660	0
22	20250122	211300	3279049070	15660	15660	15660	15660	0
23	20250122	211200	3279049070	15660	15660	15660	15660	0
24	20250122	211100	3279049070	15660	15660	15660	15660	0
25	20250122	211000	3279049070	15660	15660	15660	15660	0
26	20250122	210900	3279049070	15660	15660	15660	15660	0
27	20250122	210800	3279049070	15660	15660	15660	15660	0
28	20250122	210700	3279049070	15660	15660	15660	15660	0
29	20250122	210600	3279049070	15660	15660	15660	15660	0
30	20250122	210500	3279049070	15660	15660	15660	15660	0
31	20250122	210400	3279049070	15660	15660	15660	15660	0
32	20250122	210300	3279049070	15660	15660	15660	15660	2245
33	20250122	210200	3279049070	15660	15660	15660	15660	0
34	20250122	210100	3279049070	15660	15660	15660	15660	0
35	20250122	210000	3279049070	15660	15660	15660	15660	0
36	20250122	205900	3279049070	15660	15660	15660	15660	0
37	20250122	205800	3279049070	15660	15660	15660	15660	0
38	20250122	205700	3279049070	15660	15660	15660	15660	0
39	20250122	205600	3279049070	15660	15660	15660	15660	0
40	20250122	205500	3279049070	15660	15660	15660	15660	0
41	20250122	205400	3279049070	15660	15660	15660	15660	0
42	20250122	205300	3279049070	15660	15660	15660	15660	0
43	20250122	205200	3279049070	15660	15660	15660	15660	0
44	20250122	205100	3279049070	15660	15660	15660	15660	0
45	20250122	205000	3279049070	15660	15660	15660	15660	0
46	20250122	204900	3279049070	15660	15660	15660	15660	0
47	20250122	204800	3279049070	15660	15660	15660	15660	0
48	20250122	204700	3279049070	15660	15660	15660	15660	0
49	20250122	204600	3279049070	15660	15660	15660	15660	0
50	20250122	204500	3279049070	15660	15660	15660	15660	0
51	20250122	204400	3279049070	15660	15660	15660	15660	0
52	20250122	204300	3279049070	15660	15660	15660	15660	0
53	20250122	204200	3279049070	15660	15660	15660	15660	0
54	20250122	204100	3279049070	15660	15660	15660	15660	0
55	20250122	204000	3279049070	15660	15660	15660	15660	0
56	20250122	203900	3279049070	15660	15660	15660	15660	0
57	20250122	203800	3279049070	15660	15660	15660	15660	0
58	20250122	203700	3279049070	15660	15660	15660	15660	0
59	20250122	203600	3279049070	15660	15660	15660	15660	0
60	20250122	203500	3279049070	15660	15660	15660	15660	0
61	20250122	203400	3279049070	15660	15660	15660	15660	0
62	20250122	203300	3279049070	15660	15660	15660	15660	2245
63	20250122	203200	3279049070	15660	15660	15660	15660	0
64	20250122	203100	3279049070	15660	15660	15660	15660	0
65	20250122	203000	3279049070	15660	15660	15660	15660	0
66	20250122	202900	3279049070	15660	15660	15660	15660	0
67	20250122	202800	3279049070	15660	15660	15660	15660	0
68	20250122	202700	3279049070	15660	15660	15660	15660	0
69	20250122	202600	3279049070	15660	15660	15660	15660	0
70	20250122	202500	3279049070	15660	15660	15660	15660	0
71	20250122	202400	3279049070	15660	15660	15660	15660	0
72	20250122	202300	3279049070	15660	15660	15660	15660	0
73	20250122	202200	3279049070	15660	15660	15660	15660	0
74	20250122	202100	3279049070	15660	15660	15660	15660	0
75	20250122	202000	3279049070	15660	15660	15660	15660	0
76	20250122	201900	3279049070	15660	15660	15660	15660	0
77	20250122	201800	3279049070	15660	15660	15660	15660	0
78	20250122	201700	3279049070	15660	15660	15660	15660	0
79	20250122	201600	3279049070	15660	15660	15660	15660	0
80	20250122	201500	3279049070	15660	15660	15660	15660	0
81	20250122	201400	3279049070	15660	15660	15660	15660	0
82	20250122	201300	3279049070	15660	15660	15660	15660	0
83	20250122	201200	3279049070	15660	15660	15660	15660	0
84	20250122	201100	3279049070	15660	15660	15660	15660	0
85	20250122	201000	3279049070	15660	15660	15660	15660	0
86	20250122	200900	3279049070	15660	15660	15660	15660	0
87	20250122	200800	3279049070	15660	15660	15660	15660	0
88	20250122	200700	3279049070	15660	15660	15660	15660	0
89	20250122	200600	3279049070	15660	15660	15660	15660	0
90	20250122	200500	3279049070	15660	15660	15660	15660	0
91	20250122	200400	3279049070	15660	15660	15660	15660	0
92	20250122	200300	3279049070	15660	15660	15660	15660	2245
93	20250122	200200	3279049070	15660	15660	15660	15660	0
94	20250122	200100	3279049070	15660	15660	15660	15660	0
95	20250122	200000	3279049070	15660	15660	15660	15660	0
96	20250122	195900	3279049070	15660	15660	15660	15660	0
97	20250122	195800	3279049070	15660	15660	15660	15660	0
98	20250122	195700	3279049070	15660	15660	15660	15660	0
99	20250122	195600	3279049070	15660	15660	15660	15660	0
100	20250122	195500	3279049070	15660	15660	15660	15660	0
101	20250122	195400	3279049070	15660	15660	15660	15660	0
102	20250122	195300	3279049070	15660	15660	15660	15660	0
103	20250122	195200	3279049070	15660	15660	15660	15660	0
104	20250122	195100	3279049070	15660	15660	15660	15660	0
105	20250122	195000	3279049070	15660	15660	15660	15660	0
106	20250122	194900	3279049070	15660	15660	15660	15660	0
107	20250122	194800	3279049070	15660	15660	15660	15660	0
108	20250122	194700	3279049070	15660	15660	15660	15660	0
109	20250122	194600	3279049070	15660	15660	15660	15660	0
110	20250122	194500	3279049070	15660	15660	15660	15660	0
111	20250122	194400	3279049070	15660	15660	15660	15660	0
112	20250122	194300	3279049070	15660	15660	15660	15660	0
113	20250122	194200	3279049070	15660	15660	15660	15660	0
114	20250122	194100	3279049070	15660	15660	15660	15660	0
115	20250122	194000	3279049070	15660	15660	15660	15660	0
116	20250122	193900	3279049070	15660	15660	15660	15660	0
117	20250122	193800	3279049070	15660	15660	15660	15660	0
118	20250122	193700	3279049070	15660	15660	15660	15660	0
119	20250122	193600	3279049070	15660	15660	15660	15660	0
120	20250122	193500	3279049070	15660	15660	15660	15660	0
121	20250122	193400	3279049070	15660	15660	15660	15660	0
122	20250122	193300	3279049070	15660	15660	15660	15660	2245
123	20250122	193200	3279049070	15660	15660	15660	15660	0
124	20250122	193100	3279049070	15660	15660	15660	15660	0
125	20250122	193000	3279049070	15660	15660	15660	15660	0
126	20250122	192900	3279049070	15660	15660	15660	15660	0
127	20250122	192800	3279049070	15660	15660	15660	15660	0
128	20250122	192700	3279049070	15660	15660	15660	15660	0
129	20250122	192600	3279049070	15660	15660	15660	15660	0
130	20250122	192500	3279049070	15660	15660	15660	15660	0
131	20250122	192400	3279049070	15660	15660	15660	15660	0
132	20250122	192300	3279049070	15660	15660	15660	15660	0
133	20250122	192200	3279049070	15660	15660	15660	15660	0
134	20250122	192100	3279049070	15660	15660	15660	15660	0
135	20250122	192000	3279049070	15660	15660	15660	15660	0
136	20250122	191900	3279049070	15660	15660	15660	15660	0
137	20250122	191800	3279049070	15660	15660	15660	15660	0
138	20250122	191700	3279049070	15660	15660	15660	15660	0
139	20250122	191600	3279049070	15660	15660	15660	15660	0
140	20250122	191500	3279049070	15660	15660	15660	15660	0
141	20250122	191400	3279049070	15660	15660	15660	15660	0
142	20250122	191300	3279049070	15660	15660	15660	15660	0
143	20250122	191200	3279049070	15660	15660	15660	15660	0
144	20250122	191100	3279049070	15660	15660	15660	15660	0
145	20250122	191000	3279049070	15660	15660	15660	15660	0
146	20250122	190900	3279049070	15660	15660	15660	15660	0
147	20250122	190800	3279049070	15660	15660	15660	15660	0
148	20250122	190700	3279049070	15660	15660	15660	15660	0
149	20250122	190600	3279049070	15660	15660	15660	15660	0
150	20250122	190500	3279049070	15660	15660	15660	15660	0
151	20250122	190400	3279049070	15660	15660	15660	15660	0
152	20250122	190300	3279049070	15660	15660	15660	15660	2245
153	20250122	190200	3279049070	15660	15660	15660	15660	0
154	20250122	190100	3279049070	15660	15660	15660	15660	0
155	20250122	190000	3279049070	15660	15660	15660	15660	0
156	20250122	185900	3279049070	15660	15660	15660	15660	0
157	20250122	185800	3279049070	15660	15660	15660	15660	0
158	20250122	185700	3279049070	15660	15660	15660	15660	0
159	20250122	185600	3279049070	15660	15660	15660	15660	0
160	20250122	185500	3279049070	15660	15660	15660	15660	0
161	20250122	185400	3279049070	15660	15660	15660	15660	0
162	20250122	185300	3279049070	15660	15660	15660	15660	0
163	20250122	185200	3279049070	15660	15660	15660	15660	0
164	20250122	185100	3279049070	15660	15660	15660	15660	0
165	20250122	185000	3279049070	15660	15660	15660	15660	0
166	20250122	184900	3279049070	15660	15660	15660	15660	0
167	20250122	184800	3279049070	15660	15660	15660	15660	0
168	20250122	184700	3279049070	15660	15660	15660	15660	0
169	20250122	184600	3279049070	15660	15660	15660	15660	0
170	20250122	184500	3279049070	15660	15660	15660	15660	0
171	20250122	184400	3279049070	15660	15660	15660	15660	0
172	20250122	184300	3279049070	15660	15660	15660	15660	0
173	20250122	184200	3279049070	15660	15660	15660	15660	0
174	20250122	184100	3279049070	15660	15660	15660	15660	0
175	20250122	184000	3279049070	15660	15660	15660	15660	0
176	20250122	183900	3279049070	15660	15660	15660	15660	0
177	20250122	183800	3279049070	15660	15660	15660	15660	0
178	20250122	183700	3279049070	15660	15660	15660	15660	0
179	20250122	183600	3279049070	15660	15660	15660	15660	0
180	20250122	183500	3279049070	15660	15660	15660	15660	0
181	20250122	183400	3279049070	15660	15660	15660	15660	0
182	20250122	183300	3279049070	15660	15660	15660	15660	2245
183	20250122	183200	3279049070	15660	15660	15660	15660	0
184	20250122	183100	3279049070	15660	15660	15660	15660	0
185	20250122	183000	3279049070	15660	15660	15660	15660	0
186	20250122	182900	3279049070	15660	15660	15660	15660	0
187	20250122	182800	3279049070	15660	15660	15660	15660	0
188	20250122	182700	3279049070	15660	15660	15660	15660	0
189	20250122	182600	3279049070	15660	15660	15660	15660	0
190	20250122	182500	3279049070	15660	15660	15660	15660	0
191	20250122	182400	3279049070	15660	15660	15660	15660	0
192	20250122	182300	3279049070	15660	15660	15660	15660	0
193	20250122	182200	3279049070	15660	15660	15660	15660	0
194	20250122	182100	3279049070	15660	15660	15660	15660	0
195	20250122	182000	3279049070	15660	15660	15660	15660	0
196	20250122	181900	3279049070	15660	15660	15660	15660	0
197	20250122	181800	3279049070	15660	15660	15660	15660	0
198	20250122	181700	3279049070	15660	15660	15660	15660	0
199	20250122	181600	3279049070	15660	15660	15660	15660	0
200	20250122	181500	3279049070	15660	15660	15660	15660	0
201	20250122	181400	3279049070	15660	15660	15660	15660	0
202	20250122	181300	3279049070	15660	15660	15660	15660	0
203	20250122	181200	3279049070	15660	15660	15660	15660	0
204	20250122	181100	3279049070	15660	15660	15660	15660	0
205	20250122	181000	3279049070	15660	15660	15660	15660	0
206	20250122	180900	3279049070	15660	15660	15660	15660	0
207	20250122	180800	3279049070	15660	15660	15660	15660	0
208	20250122	180700	3279049070	15660	15660	15660	15660	0
209	20250122	180600	3279049070	15660	15660	15660	15660	0
210	20250122	180500	3279049070	15660	15660	15660	15660	0
211	20250122	180400	3279049070	15660	15660	15660	15660	0
212	20250122	180300	3279049070	15660	15660	15660	15660	2245
213	20250122	180200	3279049070	15660	15660	15660	15660	0
214	20250122	180100	3279049070	15660	15660	15660	15660	0
215	20250122	180000	3279049070	15660	15660	15660	15660	0
216	20250122	175900	3279049070	15660	15660	15660	15660	0
217	20250122	175800	3279049070	15660	15660	15660	15660	0
218	20250122	175700	3279049070	15660	15660	15660	15660	0
219	20250122	175600	3279049070	15660	15660	15660	15660	0
220	20250122	175500	3279049070	15660	15660	15660	15660	0
221	20250122	175400	3279049070	15660	15660	15660	15660	0
222	20250122	175300	3279049070	15660	15660	15660	15660	0
223	20250122	175200	3279049070	15660	15660	15660	15660	0
224	20250122	175100	3279049070	15660	15660	15660	15660	0
225	20250122	175000	3279049070	15660	15660	15660	15660	0
226	20250122	174900	3279049070	15660	15660	15660	15660	0
227	20250122	174800	3279049070	15660	15660	15660	15660	0
228	20250122	174700	3279049070	15660	15660	15660	15660	0
229	20250122	174600	3279049070	15660	15660	15660	15660	0
230	20250122	174500	3279049070	15660	15660	15660	15660	0
231	20250122	174400	3279049070	15660	15660	15660	15660	0
232	20250122	174300	3279049070	15660	15660	15660	15660	0
233	20250122	174200	3279049070	15660	15660	15660	15660	0
234	20250122	174100	3279049070	15660	15660	15660	15660	0
235	20250122	174000	3279049070	15660	15660	15660	15660	0
236	20250122	173900	3279049070	15660	15660	15660	15660	0
237	20250122	173800	3279049070	15660	15660	15660	15660	0
238	20250122	173700	3279049070	15660	15660	15660	15660	0
239	20250122	173600	3279049070	15660	15660	15660	15660	0
240	20250122	173500	3279049070	15660	15660	15660	15660	0
241	20250122	173400	3279049070	15660	15660	15660	15660	0
242	20250122	173300	3279049070	15660	15660	15660	15660	2245
243	20250122	173200	3279049070	15660	15660	15660	15660	0
244	20250122	173100	3279049070	15660	15660	15660	15660	0
245	20250122	173000	3279049070	15660	15660	15660	15660	0
246	20250122	172900	3279049070	15660	15660	15660	15660	0
247	20250122	172800	3279049070	15660	15660	15660	15660	0
248	20250122	172700	3279049070	15660	15660	15660	15660	0
249	20250122	172600	3279049070	15660	15660	15660	15660	0
250	20250122	172500	3279049070	15660	15660	15660	15660	0
251	20250122	172400	3279049070	15660	15660	15660	15660	0
252	20250122	172300	3279049070	15660	15660	15660	15660	0
253	20250122	172200	3279049070	15660	15660	15660	15660	0
254	20250122	172100	3279049070	15660	15660	15660	15660	0
255	20250122	172000	3279049070	15660	15660	15660	15660	0
256	20250122	171900	3279049070	15660	15660	15660	15660	0
257	20250122	171800	3279049070	15660	15660	15660	15660	0
258	20250122	171700	3279049070	15660	15660	15660	15660	0
259	20250122	171600	3279049070	15660	15660	15660	15660	0
260	20250122	171500	3279049070	15660	15660	15660	15660	0
261	20250122	171400	3279049070	15660	15660	15660	15660	0
262	20250122	171300	3279049070	15660	15660	15660	15660	0
263	20250122	171200	3279049070	15660	15660	15660	15660	0
264	20250122	171100	3279049070	15660	15660	15660	15660	0
265	20250122	171000	3279049070	15660	15660	15660	15660	0
266	20250122	170900	3279049070	15660	15660	15660	15660	0
267	20250122	170800	3279049070	15660	15660	15660	15660	0
268	20250122	170700	3279049070	15660	15660	15660	15660	0
269	20250122	170600	3279049070	15660	15660	15660	15660	0
270	20250122	170500	3279049070	15660	15660	15660	15660	0
271	20250122	170400	3279049070	15660	15660	15660	15660	0
272	20250122	170300	3279049070	15660	15660	15660	15660	2245
273	20250122	170200	3279049070	15660	15660	15660	15660	0
274	20250122	170100	3279049070	15660	15660	15660	15660	0
275	20250122	170000	3279049070	15660	15660	15660	15660	0
276	20250122	165900	3279049070	15660	15660	15660	15660	0
277	20250122	165800	3279049070	15660	15660	15660	15660	0
278	20250122	165700	3279049070	15660	15660	15660	15660	0
279	20250122	165600	3279049070	15660	15660	15660	15660	0
280	20250122	165500	3279049070	15660	15660	15660	15660	0
281	20250122	165400	3279049070	15660	15660	15660	15660	0
282	20250122	165300	3279049070	15660	15660	15660	15660	0
283	20250122	165200	3279049070	15660	15660	15660	15660	0
284	20250122	165100	3279049070	15660	15660	15660	15660	0
285	20250122	165000	3279049070	15660	15660	15660	15660	0
286	20250122	164900	3279049070	15660	15660	15660	15660	0
287	20250122	164800	3279049070	15660	15660	15660	15660	0
288	20250122	164700	3279049070	15660	15660	15660	15660	0
289	20250122	164600	3279049070	15660	15660	15660	15660	0
290	20250122	164500	3279049070	15660	15660	15660	15660	0
291	20250122	164400	3279049070	15660	15660	15660	15660	0
292	20250122	164300	3279049070	15660	15660	15660	15660	0
293	20250122	164200	3279049070	15660	15660	15660	15660	0
294	20250122	164100	3279049070	15660	15660	15660	15660	0
295	20250122	164000	3279049070	15660	15660	15660	15660	0
296	20250122	163900	3279049070	15660	15660	15660	15660	0
297	20250122	163800	3279049070	15660	15660	15660	15660	0
298	20250122	163700	3279049070	15660	15660	15660	15660	0
299	20250122	163600	3279049070	15660	15660	15660	15660	0
300	20250122	163500	3279049070	15660	15660	15660	15660	0
301	20250122	163400	3279049070	15660	15660	15660	15660	0
302	20250122	163300	3279049070	15660	15660	15660	15660	2245
303	20250122	163200	3279049070	15660	15660	15660	15660	0
304	20250122	163100	3279049070	15660	15660	15660	15660	0
305	20250122	163000	3279049070	15660	15660	15660	15660	0
306	20250122	162900	3279049070	15660	15660	15660	15660	0
307	20250122	162800	3279049070	15660	15660	15660	15660	0
308	20250122	162700	3279049070	15660	15660	15660	15660	0
309	20250122	162600	3279049070	15660	15660	15660	15660	0
310	20250122	162500	3279049070	15660	15660	15660	15660	0
311	20250122	162400	3279049070	15660	15660	15660	15660	0
312	20250122	162300	3279049070	15660	15660	15660	15660	0
313	20250122	162200	3279049070	15660	15660	15660	15660	0
314	20250122	162100	3279049070	15660	15660	15660	15660	0
315	20250122	162000	3279049070	15660	15660	15660	15660	0
316	20250122	161900	3279049070	15660	15660	15660	15660	0
317	20250122	161800	3279049070	15660	15660	15660	15660	0
318	20250122	161700	3279049070	15660	15660	15660	15660	0
319	20250122	161600	3279049070	15660	15660	15660	15660	0
320	20250122	161500	3279049070	15660	15660	15660	15660	0
321	20250122	161400	3279049070	15660	15660	15660	15660	0
322	20250122	161300	3279049070	15660	15660	15660	15660	0
323	20250122	161200	3279049070	15660	15660	15660	15660	0
324	20250122	161100	3279049070	15660	15660	15660	15660	0
325	20250122	161000	3279049070	15660	15660	15660	15660	0
326	20250122	160900	3279049070	15660	15660	15660	15660	0
327	20250122	160800	3279049070	15660	15660	15660	15660	0
328	20250122	160700	3279049070	15660	15660	15660	15660	0
329	20250122	160600	3279049070	15660	15660	15660	15660	0
330	20250122	160500	3279049070	15660	15660	15660	15660	0
331	20250122	160400	3279049070	15660	15660	15660	15660	0
332	20250122	160300	3279049070	15660	15660	15660	15660	2245
333	20250122	160200	3279049070	15660	15660	15660	15660	0
334	20250122	160100	3279049070	15660	15660	15660	15660	0
335	20250122	160000	3279049070	15660	15660	15660	15660	0
336	20250122	155900	3279049070	15660	15660	15660	15660	0
337	20250122	155800	3279049070	15660	15660	15660	15660	0
338	20250122	155700	3279049070	15660	15660	15660	15660	0
339	20250122	155600	3279049070	15660	15660	15660	15660	0
340	20250122	155500	3279049070	15660	15660	15660	15660	0
341	20250122	155400	3279049070	15660	15660	15660	15660	0
342	20250122	155300	3279049070	15660	15660	15660	15660	0
343	20250122	155200	3279049070	15660	15660	15660	15660	0
344	20250122	155100	3279049070	15660	15660	15660	15660	0
345	20250122	155000	3279049070	15660	15660	15660	15660	0
346	20250122	154900	3279049070	15660	15660	15660	15660	0
347	20250122	154800	3279049070	15660	15660	15660	15660	0
348	20250122	154700	3279049070	15660	15660	15660	15660	0
349	20250122	154600	3279049070	15660	15660	15660	15660	0
350	20250122	154500	3279049070	15660	15660	15660	15660	0
351	20250122	154400	3279049070	15660	15660	15660	15660	0
352	20250122	154300	3279049070	15660	15660	15660	15660	0
353	20250122	154200	3279049070	15660	15660	15660	15660	0
354	20250122	154100	3279049070	15660	15660	15660	15660	0
355	20250122	154000	3279049070	15660	15660	15660	15660	0
356	20250122	153900	3279049070	15660	15660	15660	15660	0
357	20250122	153800	3279049070	15660	15660	15660	15660	0
358	20250122	153700	3279049070	15660	15660	15660	15660	0
359	20250122	153600	3279049070	15660	15660	15660	15660	0
360	20250122	153500	3279049070	15660	15660	15660	15660	0
361	20250122	153400	3279049070	15660	15660	15660	15660	0
362	20250122	153300	3279049070	15660	15660	15660	15660	2245
363	20250122	153200	3279049070	15660	15660	15660	15660	0
364	20250122	153100	3279049070	15660	15660	15660	15660	0
365	20250122	153000	3279049070	15660	15660	15660	15660	2245
366	20250122	152900	3243892370	15660	15660	15660	15660	0
367	20250122	152800	3243892370	15660	15660	15660	15660	0
368	20250122	152700	3243892370	15660	15660	15660	15660	0
369	20250122	152600	3243892370	15660	15660	15660	15660	0
370	20250122	152500	3243892370	15660	15660	15660	15660	0
371	20250122	152400	3243892370	15660	15660	15660	15660	0
372	20250122	152300	3243892370	15660	15660	15660	15660	0
373	20250122	152200	3243892370	15660	15660	15660	15660	0
374	20250122	152100	3243892370	15660	15660	15660	15660	0
375	20250122	152000	3243892370	15660	15660	15660	15660	0
376	20250122	151900	3243892370	15660	15670	15690	15660	383
377	20250122	151800	3237886980	15630	15680	15680	15630	1033
378	20250122	151700	3221718520	15670	15690	15700	15670	132
379	20250122	151600	3219646540	15670	15700	15700	15670	247
380	20250122	151500	3215769450	15690	15700	15700	15680	230
381	20250122	151400	3212159460	15690	15640	15700	15630	1076
382	20250122	151300	3195283970	15630	15650	15650	15630	560
383	20250122	151200	3186521070	15630	15630	15630	15610	2077
384	20250122	151100	3154095330	15650	15610	15650	15610	67
385	20250122	151000	3153049020	15590	15630	15630	15570	1044
386	20250122	150900	3136768590	15630	15710	15710	15600	5368
387	20250122	150800	3052551550	15700	15700	15700	15700	14
388	20250122	150700	3052331750	15700	15720	15720	15700	4436
389	20250122	150600	2982647840	15710	15730	15730	15710	2116
390	20250122	150500	2949393000	15720	15730	15740	15720	1727
391	20250122	150400	2922234030	15730	15730	15740	15730	10
392	20250122	150300	2922076720	15720	15720	15730	15720	138
393	20250122	150200	2919906760	15720	15730	15730	15720	111
394	20250122	150100	2918160800	15730	15730	15730	15730	125
395	20250122	150000	2916194550	15730	15810	15810	15730	181
396	20250122	145900	2913340060	15760	15740	15760	15730	1572
397	20250122	145800	2888586140	15720	15730	15730	15720	107
398	20250122	145700	2886903130	15710	15760	15760	15710	5198
399	20250122	145600	2805058530	15750	15770	15770	15750	846
400	20250122	145500	2791733060	15750	15780	15780	15750	730
401	20250122	145400	2780228440	15790	15770	15790	15760	595
402	20250122	145300	2770849770	15770	15800	15830	15760	2768
403	20250122	145200	2727169900	15790	15830	15830	15790	376
404	20250122	145100	2721228830	15830	15830	15830	15830	11
405	20250122	145000	2721054700	15810	15810	15810	15810	3
406	20250122	144900	2721007270	15820	15790	15840	15790	148
407	20250122	144800	2718667660	15790	15840	15840	15780	5301
408	20250122	144700	2634885810	15840	15840	15840	15830	98
409	20250122	144600	2633334440	15830	15850	15850	15830	167
410	20250122	144500	2630687900	15880	15880	15880	15880	20
411	20250122	144400	2630370300	15880	15850	15880	15850	10
412	20250122	144300	2630211560	15850	15860	15860	15850	74
413	20250122	144200	2629037960	15860	15860	15880	15830	1081
414	20250122	144100	2611909160	15870	15870	15870	15860	45
415	20250122	144000	2611195050	15870	15880	15880	15860	78
416	20250122	143900	2609957500	15880	15860	15880	15860	90
417	20250122	143800	2608529370	15860	15880	15880	15860	713
418	20250122	143700	2597213990	15870	15870	15870	15860	122
419	20250122	143600	2595277910	15880	15870	15880	15870	19
420	20250122	143500	2594976360	15880	15850	15880	15850	82
421	20250122	143400	2593675140	15850	15860	15880	15850	481
422	20250122	143300	2586043230	15850	15850	15850	15850	32
423	20250122	143200	2585536030	15850	15850	15850	15840	85
424	20250122	143100	2584188860	15840	15840	15850	15840	33
425	20250122	143000	2583665950	15830	15840	15850	15830	44
426	20250122	142900	2582969030	15840	15840	15850	15840	80
427	20250122	142800	2581701100	15840	15840	15850	15830	551
428	20250122	142700	2572972710	15840	15830	15840	15830	74
429	20250122	142600	2571800910	15830	15830	15830	15830	7
430	20250122	142500	2571690100	15820	15830	15840	15820	162
431	20250122	142400	2569125460	15840	15830	15840	15820	249
432	20250122	142300	2565183830	15830	15830	15830	15830	10
433	20250122	142200	2565025530	15820	15830	15840	15820	123
434	20250122	142100	2563078760	15820	15830	15840	15820	252
435	20250122	142000	2559087520	15830	15840	15840	15830	32
436	20250122	141900	2558580860	15830	15830	15830	15820	377
437	20250122	141800	2552613190	15840	15840	15850	15840	64
438	20250122	141700	2551599260	15830	15840	15840	15830	31
439	20250122	141600	2551108240	15840	15830	15840	15810	811
440	20250122	141500	2538272260	15830	15830	15840	15830	80
441	20250122	141400	2537005670	15840	15830	15840	15820	78
442	20250122	141300	2535770400	15830	15820	15830	15820	13
443	20250122	141200	2535564640	15830	15830	15830	15820	21
444	20250122	141100	2535232380	15830	15830	15850	15810	75
445	20250122	141000	2534044970	15830	15810	15850	15810	39
446	20250122	140900	2533427940	15810	15830	15830	15810	422
447	20250122	140800	2526754590	15820	15820	15820	15810	70
448	20250122	140700	2525647250	15810	15820	15830	15810	31
449	20250122	140600	2525156850	15820	15820	15830	15820	23
450	20250122	140500	2524792900	15820	15830	15830	15820	36
451	20250122	140400	2524223120	15840	15810	15840	15810	77
452	20250122	140300	2523003860	15810	15840	15840	15800	665
453	20250122	140200	2512490360	15840	15830	15840	15830	23
454	20250122	140100	2512126070	15830	15840	15850	15810	1221
455	20250122	140000	2492788800	15840	15850	15850	15840	40
456	20250122	135900	2492155000	15860	15850	15860	15850	16
457	20250122	135800	2491901300	15850	15840	15860	15840	118
458	20250122	135700	2490031070	15830	15840	15840	15810	146
459	20250122	135600	2487720470	15810	15840	15840	15810	228
460	20250122	135500	2484114630	15820	15850	15850	15820	23
461	20250122	135400	2483750540	15850	15850	15860	15830	68
462	20250122	135300	2482672610	15870	15870	15870	15810	32
463	20250122	135200	2482164830	15870	15810	15870	15800	244
464	20250122	135100	2478307150	15810	15850	15850	15810	88
465	20250122	135000	2476913830	15860	15860	15860	15850	70
466	20250122	134900	2475803650	15820	15870	15870	15800	856
467	20250122	134800	2462262380	15870	15860	15870	15830	194
468	20250122	134700	2459188390	15870	15840	15870	15840	176
469	20250122	134600	2456398130	15850	15850	15850	15850	28
470	20250122	134500	2455954330	15850	15830	15850	15830	3
471	20250122	134400	2455906820	15840	15860	15860	15840	65
472	20250122	134300	2454876380	15870	15870	15870	15870	20
473	20250122	134200	2454558980	15850	15830	15850	15820	148
474	20250122	134100	2452216240	15850	15840	15870	15830	223
475	20250122	134000	2448685600	15840	15860	15860	15830	970
476	20250122	133900	2433313830	15860	15860	15860	15850	33
477	20250122	133800	2432790470	15850	15860	15860	15850	15
478	20250122	133700	2432552600	15870	15880	15880	15870	267
479	20250122	133600	2428314660	15870	15880	15880	15870	21
480	20250122	133500	2427981200	15880	15880	15880	15880	9
481	20250122	133400	2427838280	15850	15860	15880	15850	43
482	20250122	133300	2427156260	15870	15880	15880	15860	66
483	20250122	133200	2426108270	15870	15870	15870	15870	7
484	20250122	133100	2425997180	15850	15870	15870	15850	4
485	20250122	133000	2425933720	15870	15860	15880	15860	62
486	20250122	132900	2424949570	15870	15850	15880	15850	46
487	20250122	132800	2424219490	15850	15850	15850	15850	39
488	20250122	132700	2423601340	15880	15870	15880	15840	14
489	20250122	132600	2423379200	15870	15860	15880	15830	617
490	20250122	132500	2413604510	15860	15860	15860	15840	37
491	20250122	132400	2413018230	15840	15860	15860	15840	128
492	20250122	132300	2410989520	15860	15870	15880	15860	156
493	20250122	132200	2408513310	15880	15860	15880	15860	36
494	20250122	132100	2407941790	15860	15860	15860	15860	7
495	20250122	132000	2407830770	15860	15870	15880	15860	34
496	20250122	131900	2407291270	15870	15830	15880	15830	69
497	20250122	131800	2406196670	15830	15840	15880	15830	175
498	20250122	131700	2403424850	15830	15850	15850	15830	102
499	20250122	131600	2401808880	15840	15850	15850	15840	54
500	20250122	131500	2400953350	15830	15850	15850	15830	35
501	20250122	131400	2400398630	15830	15850	15850	15830	13
502	20250122	131300	2400192610	15850	15830	15850	15820	83
503	20250122	131200	2398878340	15830	15850	15850	15830	121
504	20250122	131100	2396961510	15850	15850	15850	15850	17
505	20250122	131000	2396692060	15850	15880	15880	15850	12
506	20250122	130900	2396501560	15850	15870	15870	15850	76
507	20250122	130800	2395296190	15870	15880	15880	15870	12
508	20250122	130700	2395105720	15880	15820	15880	15810	279
509	20250122	130600	2390693660	15820	15860	15890	15810	561
510	20250122	130500	2381816840	15860	15870	15870	15860	230
511	20250122	130400	2378166750	15870	15880	15880	15870	1004
512	20250122	130300	2362223260	15830	15840	15840	15830	68
513	20250122	130200	2361146230	15850	15850	15860	15820	83
514	20250122	130100	2359830510	15850	15850	15850	15850	8
515	20250122	130000	2359703710	15810	15870	15870	15810	30
516	20250122	125900	2359228610	15860	15860	15860	15840	65
517	20250122	125800	2358198530	15870	15860	15870	15860	32
518	20250122	125700	2357690700	15860	15840	15860	15840	4
519	20250122	125600	2357627320	15840	15830	15850	15820	217
520	20250122	125500	2354191800	15820	15800	15830	15800	179
521	20250122	125400	2351359220	15830	15830	15830	15830	10
522	20250122	125300	2351200920	15800	15830	15830	15800	538
523	20250122	125200	2342696830	15840	15840	15870	15810	346
524	20250122	125100	2337222050	15840	15830	15840	15820	593
525	20250122	125000	2327835040	15840	15820	15850	15820	498
526	20250122	124900	2319942000	15820	15810	15850	15810	46
527	20250122	124800	2319213810	15840	15820	15850	15810	162
528	20250122	124700	2316650620	15850	15830	15850	15820	21
529	20250122	124600	2316318120	15830	15820	15850	15820	24
530	20250122	124500	2315938030	15820	15830	15840	15820	55
531	20250122	124400	2315067080	15850	15830	15850	15820	63
532	20250122	124300	2314069430	15830	15840	15840	15830	3
533	20250122	124200	2314021930	15840	15840	15850	15840	85
534	20250122	124100	2312675240	15850	15850	15880	15850	36
535	20250122	124000	2312103830	15850	15850	15850	15850	51
536	20250122	123900	2311295480	15830	15840	15840	15830	29
537	20250122	123800	2310836200	15840	15810	15850	15810	68
538	20250122	123700	2309759140	15850	15810	15850	15810	40
539	20250122	123600	2309126380	15810	15830	15830	15810	7
540	20250122	123500	2309015610	15840	15800	15840	15790	1022
541	20250122	123400	2292861520	15800	15850	15850	15800	79
542	20250122	123300	2291611740	15850	15850	15850	15850	1
543	20250122	123200	2291595890	15800	15810	15840	15800	471
544	20250122	123100	2284153080	15810	15870	15870	15810	678
545	20250122	123000	2273429440	15870	15830	15870	15830	43
546	20250122	122900	2272748350	15870	15850	15870	15850	20
547	20250122	122800	2272431170	15850	15840	15860	15840	45
548	20250122	122700	2271717790	15860	15870	15870	15830	204
549	20250122	122600	2268487460	15830	15830	15870	15830	21
550	20250122	122500	2268154990	15830	15850	15880	15830	106
551	20250122	122400	2266474950	15860	15870	15890	15850	123
552	20250122	122300	2264523560	15880	15850	15880	15850	61
553	20250122	122200	2263556380	15830	15810	15860	15810	12
554	20250122	122100	2263366180	15810	15840	15870	15810	66
555	20250122	122000	2262320550	15850	15850	15850	15820	59
556	20250122	121900	2261386140	15860	15860	15860	15860	51
557	20250122	121800	2260577280	15830	15850	15850	15830	78
558	20250122	121700	2259341700	15830	15870	15870	15820	88
559	20250122	121600	2257948240	15820	15820	15820	15810	106
560	20250122	121500	2256271410	15830	15850	15870	15830	21
561	20250122	121400	2255938520	15850	15830	15870	15830	80
562	20250122	121300	2254670000	15830	15820	15870	15810	413
563	20250122	121200	2248135750	15870	15870	15870	15870	4
564	20250122	121100	2248072270	15870	15820	15880	15820	101
565	20250122	121000	2246471140	15830	15810	15840	15810	118
566	20250122	120900	2244603720	15810	15830	15830	15810	273
567	20250122	120800	2240286060	15850	15820	15850	15820	21
568	20250122	120700	2239953540	15810	15830	15830	15810	332
569	20250122	120600	2234702860	15820	15820	15820	15810	135
570	20250122	120500	2232567260	15820	15830	15830	15820	65
571	20250122	120400	2231538870	15830	15810	15830	15810	55
572	20250122	120300	2230668710	15800	15810	15850	15800	907
573	20250122	120200	2216307730	15800	15800	15800	15800	0
574	20250122	120100	2216307730	15800	15820	15820	15800	247
575	20250122	120000	2212402690	15830	15810	15860	15810	85
576	20250122	115900	2211056450	15860	15840	15860	15810	110
577	20250122	115800	2209316920	15810	15800	15850	15800	17
578	20250122	115700	2209047840	15800	15850	15860	15800	1287
579	20250122	115600	2188687290	15860	15860	15870	15860	261
580	20250122	115500	2184545630	15870	15870	15870	15870	22
581	20250122	115400	2184196490	15870	15870	15870	15820	102
582	20250122	115300	2182582200	15850	15840	15890	15820	195
583	20250122	115200	2179492690	15820	15840	15840	15820	63
584	20250122	115100	2178495630	15840	15850	15850	15810	423
585	20250122	115000	2171796630	15850	15880	15880	15850	85
586	20250122	114900	2170448040	15880	15850	15880	15850	21
587	20250122	114800	2170114950	15870	15870	15870	15870	1
588	20250122	114700	2170099080	15900	15850	15900	15850	17
589	20250122	114600	2169829030	15880	15900	15900	15840	163
590	20250122	114500	2167243260	15900	15900	15900	15900	12
591	20250122	114400	2167052460	15910	15840	15910	15840	41
592	20250122	114300	2166402280	15840	15890	15890	15840	144
593	20250122	114200	2164118190	15890	15860	15890	15860	14
594	20250122	114100	2163895880	15860	15860	15860	15860	24
595	20250122	114000	2163515240	15840	15880	15930	15840	210
596	20250122	113900	2160181670	15930	15880	15930	15870	66
597	20250122	113800	2159132350	15880	15890	15890	15880	132
598	20250122	113700	2157036070	15890	15890	15890	15890	9
599	20250122	113600	2156893060	15900	15870	15910	15870	119
600	20250122	113500	2155000590	15870	15880	15900	15860	79
601	20250122	113400	2153746130	15890	15850	15890	15830	241
602	20250122	113300	2149928290	15850	15830	15870	15830	119
603	20250122	113200	2148042530	15830	15850	15890	15830	632
604	20250122	113100	2138024740	15850	15850	15890	15850	26
605	20250122	113000	2137612560	15850	15860	15890	15840	276
606	20250122	112900	2133237630	15860	15840	15890	15840	163
607	20250122	112800	2130652380	15830	15870	15890	15830	114
608	20250122	112700	2128843940	15870	15850	15870	15840	25
609	20250122	112600	2128447510	15850	15800	15860	15800	195
610	20250122	112500	2125358690	15830	15760	15840	15750	226
611	20250122	112400	2121792870	15840	15850	15850	15750	655
612	20250122	112300	2111466090	15780	15870	15870	15750	3155
613	20250122	112200	2061612100	15870	15850	15880	15850	162
614	20250122	112100	2059041210	15840	15830	15840	15830	8
615	20250122	112000	2058914540	15790	15890	15920	15780	4378
616	20250122	111900	1989528520	15890	15920	15920	15890	113
617	20250122	111800	1987730880	15910	15890	15910	15880	249
618	20250122	111700	1983775770	15920	15890	15920	15890	102
619	20250122	111600	1982154540	15890	15900	15900	15880	888
620	20250122	111500	1968037010	15930	15910	15940	15900	442
621	20250122	111400	1961004070	15910	15920	15920	15910	395
622	20250122	111300	1954719210	15920	15930	15960	15920	343
623	20250122	111200	1949252230	15930	15960	15970	15930	1605
624	20250122	111100	1923627410	15960	15940	15960	15940	19
625	20250122	111000	1923324370	15970	15970	15990	15970	62
626	20250122	110900	1922334050	15970	15940	15990	15940	103
627	20250122	110800	1920688620	15960	15920	15960	15910	86
628	20250122	110700	1919318390	15920	15920	15920	15920	23
629	20250122	110600	1918952230	15920	15960	15960	15910	97
630	20250122	110500	1917407690	15900	15980	15980	15900	2021
631	20250122	110400	1885242160	15980	15980	15980	15980	5
632	20250122	110300	1885162260	15990	15940	15990	15920	844
633	20250122	110200	1871698200	15950	15980	15990	15950	57
634	20250122	110100	1870787210	15990	15950	16000	15950	972
635	20250122	110000	1855235670	15950	15990	15990	15930	223
636	20250122	105900	1851683070	15990	15970	15990	15930	170
637	20250122	105800	1848972390	15970	15980	15990	15950	140
638	20250122	105700	1846736010	15930	15950	15950	15930	610
639	20250122	105600	1837007470	15940	15950	16000	15940	641
640	20250122	105500	1826784510	15950	15990	15990	15940	98
641	20250122	105400	1825219250	15940	16030	16030	15940	68
642	20250122	105300	1824134080	15990	16010	16040	15950	4061
643	20250122	105200	1759159520	16010	16030	16040	16010	260
644	20250122	105100	1754994180	16030	16040	16040	16020	821
645	20250122	105000	1741838630	16050	16050	16050	16050	0
646	20250122	104900	1741838630	16050	16030	16050	16020	25
647	20250122	104800	1741437730	16050	16030	16060	16020	87
648	20250122	104700	1740042190	16040	16020	16040	16020	924
649	20250122	104600	1725234330	16020	16040	16040	16020	945
650	20250122	104500	1710086640	16030	16050	16050	16030	114
651	20250122	104400	1708257750	16060	16080	16080	16040	106
652	20250122	104300	1706555070	16030	16050	16080	16030	1049
653	20250122	104200	1689727920	16040	16080	16080	16040	156
654	20250122	104100	1687221130	16040	16090	16090	16040	2255
655	20250122	104000	1651022100	16060	16160	16160	16060	5134
656	20250122	103900	1568381040	16170	16180	16180	16170	22
657	20250122	103800	1568025110	16130	16160	16180	16130	159
658	20250122	103700	1565458540	16150	16180	16180	16150	70
659	20250122	103600	1564326400	16180	16170	16180	16150	19
660	20250122	103500	1564019500	16170	16130	16200	16130	1099
661	20250122	103400	1546246580	16130	16130	16160	16120	652
662	20250122	103300	1535733120	16130	16160	16160	16130	767
663	20250122	103200	1523360670	16160	16130	16160	16130	75
664	20250122	103100	1522150560	16150	16150	16170	16130	723
665	20250122	103000	1510480990	16180	16170	16180	16170	28
666	20250122	102900	1510028050	16150	16180	16180	16150	220
667	20250122	102800	1506470430	16170	16160	16170	16160	230
668	20250122	102700	1502753510	16150	16140	16160	16140	428
669	20250122	102600	1495842350	16150	16150	16150	16150	1
670	20250122	102500	1495826200	16150	16140	16160	16140	56
671	20250122	102400	1494921940	16140	16160	16180	16140	223
672	20250122	102300	1491318720	16160	16160	16160	16140	55
673	20250122	102200	1490430350	16160	16160	16160	16160	14
674	20250122	102100	1490204110	16160	16140	16160	16140	43
675	20250122	102000	1489509710	16140	16150	16160	16140	794
676	20250122	101900	1476691920	16160	16180	16180	16140	2420
677	20250122	101800	1437611690	16190	16190	16190	16190	569
678	20250122	101700	1428399580	16190	16160	16190	16140	312
679	20250122	101600	1423358200	16160	16160	16160	16160	1
680	20250122	101500	1423342040	16160	16150	16160	16140	112
681	20250122	101400	1421533260	16140	16150	16160	16140	155
682	20250122	101300	1419028910	16160	16210	16210	16140	1662
683	20250122	101200	1392155520	16190	16210	16210	16190	4
684	20250122	101100	1392090740	16180	16190	16210	16180	28
685	20250122	101000	1391637270	16210	16180	16210	16160	223
686	20250122	100900	1388028160	16190	16190	16190	16180	264
687	20250122	100800	1383754600	16190	16170	16190	16170	136
688	20250122	100700	1381553160	16190	16190	16190	16170	180
689	20250122	100600	1378640520	16180	16180	16190	16160	144
690	20250122	100500	1376310440	16180	16200	16200	16160	658
691	20250122	100400	1365664260	16210	16180	16210	16170	22
692	20250122	100300	1365308150	16220	16240	16240	16190	116
693	20250122	100200	1363426320	16170	16230	16250	16150	1182
694	20250122	100100	1344273210	16230	16230	16250	16190	1547
695	20250122	100000	1319185550	16240	16230	16250	16220	388
696	20250122	095900	1312887530	16220	16280	16280	16220	729
697	20250122	095800	1301041280	16250	16260	16260	16240	226
698	20250122	095700	1297368900	16260	16270	16280	16220	1299
699	20250122	095600	1276270850	16260	16270	16280	16260	624
700	20250122	095500	1266117820	16270	16270	16280	16270	29
701	20250122	095400	1265645740	16270	16300	16300	16270	854
702	20250122	095300	1251733830	16280	16300	16310	16280	205
703	20250122	095200	1248393340	16310	16300	16320	16280	2408
704	20250122	095100	1209139840	16280	16290	16300	16270	1844
705	20250122	095000	1179102600	16290	16280	16310	16280	558
706	20250122	094900	1170004600	16280	16220	16310	16210	3592
707	20250122	094800	1111497270	16210	16250	16260	16210	953
708	20250122	094700	1096018420	16250	16230	16260	16210	195
709	20250122	094600	1092852060	16240	16210	16250	16190	1323
710	20250122	094500	1071371920	16220	16200	16220	16200	552
711	20250122	094400	1062419460	16190	16190	16200	16170	321
712	20250122	094300	1057220990	16190	16230	16240	16120	2099
713	20250122	094200	1023333850	16230	16200	16250	16190	2723
714	20250122	094100	979165520	16190	16190	16200	16180	504
715	20250122	094000	971005080	16130	16160	16180	16130	1360
716	20250122	093900	949017460	16130	16140	16150	16120	1241
717	20250122	093800	928997890	16130	16140	16140	16130	20
718	20250122	093700	928675110	16130	16160	16160	16130	1020
719	20250122	093600	912205680	16150	16170	16170	16150	205
720	20250122	093500	908892850	16160	16160	16170	16150	291
721	20250122	093400	904190520	16150	16160	16160	16150	1094
722	20250122	093300	886520930	16160	16160	16160	16160	1
723	20250122	093200	886504770	16150	16160	16160	16140	1037
724	20250122	093100	869756990	16170	16160	16170	16150	263
725	20250122	093000	865506740	16160	16190	16190	16150	584
726	20250122	092900	856066730	16190	16170	16190	16170	118
727	20250122	092800	854158100	16160	16190	16190	16160	417
728	20250122	092700	847407430	16190	16180	16200	16180	180
729	20250122	092600	844491760	16190	16190	16200	16170	418
730	20250122	092500	837721240	16200	16160	16210	16140	2084
731	20250122	092400	803969130	16160	16170	16190	16140	2165
732	20250122	092300	768958690	16170	16160	16190	16150	835
733	20250122	092200	755453470	16170	16180	16180	16170	98
734	20250122	092100	753868020	16140	16190	16190	16140	1666
735	20250122	092000	726951650	16200	16200	16200	16170	68
736	20250122	091900	725850110	16210	16180	16220	16170	716
737	20250122	091800	714247560	16210	16200	16210	16160	1099
738	20250122	091700	696460730	16190	16200	16200	16180	1477
739	20250122	091600	672541000	16200	16200	16220	16180	913
740	20250122	091500	657737020	16210	16200	16210	16180	296
741	20250122	091400	652944940	16200	16220	16240	16200	744
742	20250122	091300	640867820	16230	16200	16230	16160	454
743	20250122	091200	633514150	16160	16220	16220	16150	1781
744	20250122	091100	604673680	16220	16240	16250	16220	815
745	20250122	091000	591433350	16260	16260	16280	16240	2113
746	20250122	090900	557060340	16250	16270	16280	16250	516
747	20250122	090800	548665870	16270	16260	16280	16240	888
748	20250122	090700	534220640	16280	16300	16320	16230	1483
749	20250122	090600	510082870	16320	16260	16330	16240	6521
750	20250122	090500	403799350	16230	16270	16270	16170	1548
751	20250122	090400	378702970	16290	16230	16300	16150	5295
752	20250122	090300	292525640	16230	16240	16290	16190	8409
753	20250122	090200	155897290	16250	15960	16250	15950	6611
754	20250122	090100	49327200	15960	16000	16000	15920	1396
755	20250122	090000	27063120	15970	15900	16000	15900	1699