KissMeData/456070/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	214700	112449293990	19000	19000	19000	19000	28788
3	20250108	214600	112449293990	19000	19000	19000	19000	0
4	20250108	214500	112449293990	19000	19000	19000	19000	0
5	20250108	214400	112449293990	19000	19000	19000	19000	0
6	20250108	214300	112449293990	19000	19000	19000	19000	0
7	20250108	214200	112449293990	19000	19000	19000	19000	0
8	20250108	214100	112449293990	19000	19000	19000	19000	0
9	20250108	214000	112449293990	19000	19000	19000	19000	0
10	20250108	213900	112449293990	19000	19000	19000	19000	0
11	20250108	213800	112449293990	19000	19000	19000	19000	0
12	20250108	213700	112449293990	19000	19000	19000	19000	0
13	20250108	213600	112449293990	19000	19000	19000	19000	0
14	20250108	213500	112449293990	19000	19000	19000	19000	0
15	20250108	213400	112449293990	19000	19000	19000	19000	0
16	20250108	213300	112449293990	19000	19000	19000	19000	0
17	20250108	213200	112449293990	19000	19000	19000	19000	0
18	20250108	213100	112449293990	19000	19000	19000	19000	0
19	20250108	213000	112449293990	19000	19000	19000	19000	0
20	20250108	212900	112449293990	19000	19000	19000	19000	0
21	20250108	212800	112449293990	19000	19000	19000	19000	0
22	20250108	212700	112449293990	19000	19000	19000	19000	0
23	20250108	212600	112449293990	19000	19000	19000	19000	0
24	20250108	212500	112449293990	19000	19000	19000	19000	0
25	20250108	212400	112449293990	19000	19000	19000	19000	0
26	20250108	212300	112449293990	19000	19000	19000	19000	0
27	20250108	212200	112449293990	19000	19000	19000	19000	0
28	20250108	212100	112449293990	19000	19000	19000	19000	0
29	20250108	212000	112449293990	19000	19000	19000	19000	0
30	20250108	211900	112449293990	19000	19000	19000	19000	0
31	20250108	211800	112449293990	19000	19000	19000	19000	0
32	20250108	211700	112449293990	19000	19000	19000	19000	28788
33	20250108	211600	112449293990	19000	19000	19000	19000	0
34	20250108	211500	112449293990	19000	19000	19000	19000	0
35	20250108	211400	112449293990	19000	19000	19000	19000	0
36	20250108	211300	112449293990	19000	19000	19000	19000	0
37	20250108	211200	112449293990	19000	19000	19000	19000	0
38	20250108	211100	112449293990	19000	19000	19000	19000	0
39	20250108	211000	112449293990	19000	19000	19000	19000	0
40	20250108	210900	112449293990	19000	19000	19000	19000	0
41	20250108	210800	112449293990	19000	19000	19000	19000	0
42	20250108	210700	112449293990	19000	19000	19000	19000	0
43	20250108	210600	112449293990	19000	19000	19000	19000	0
44	20250108	210500	112449293990	19000	19000	19000	19000	0
45	20250108	210400	112449293990	19000	19000	19000	19000	0
46	20250108	210300	112449293990	19000	19000	19000	19000	0
47	20250108	210200	112449293990	19000	19000	19000	19000	0
48	20250108	210100	112449293990	19000	19000	19000	19000	0
49	20250108	210000	112449293990	19000	19000	19000	19000	0
50	20250108	205900	112449293990	19000	19000	19000	19000	0
51	20250108	205800	112449293990	19000	19000	19000	19000	0
52	20250108	205700	112449293990	19000	19000	19000	19000	0
53	20250108	205600	112449293990	19000	19000	19000	19000	0
54	20250108	205500	112449293990	19000	19000	19000	19000	0
55	20250108	205400	112449293990	19000	19000	19000	19000	0
56	20250108	205300	112449293990	19000	19000	19000	19000	0
57	20250108	205200	112449293990	19000	19000	19000	19000	0
58	20250108	205100	112449293990	19000	19000	19000	19000	0
59	20250108	205000	112449293990	19000	19000	19000	19000	0
60	20250108	204900	112449293990	19000	19000	19000	19000	0
61	20250108	204800	112449293990	19000	19000	19000	19000	0
62	20250108	204700	112449293990	19000	19000	19000	19000	28788
63	20250108	204600	112449293990	19000	19000	19000	19000	0
64	20250108	204500	112449293990	19000	19000	19000	19000	0
65	20250108	204400	112449293990	19000	19000	19000	19000	0
66	20250108	204300	112449293990	19000	19000	19000	19000	0
67	20250108	204200	112449293990	19000	19000	19000	19000	0
68	20250108	204100	112449293990	19000	19000	19000	19000	0
69	20250108	204000	112449293990	19000	19000	19000	19000	0
70	20250108	203900	112449293990	19000	19000	19000	19000	0
71	20250108	203800	112449293990	19000	19000	19000	19000	0
72	20250108	203700	112449293990	19000	19000	19000	19000	0
73	20250108	203600	112449293990	19000	19000	19000	19000	0
74	20250108	203500	112449293990	19000	19000	19000	19000	0
75	20250108	203400	112449293990	19000	19000	19000	19000	0
76	20250108	203300	112449293990	19000	19000	19000	19000	0
77	20250108	203200	112449293990	19000	19000	19000	19000	0
78	20250108	203100	112449293990	19000	19000	19000	19000	0
79	20250108	203000	112449293990	19000	19000	19000	19000	0
80	20250108	202900	112449293990	19000	19000	19000	19000	0
81	20250108	202800	112449293990	19000	19000	19000	19000	0
82	20250108	202700	112449293990	19000	19000	19000	19000	0
83	20250108	202600	112449293990	19000	19000	19000	19000	0
84	20250108	202500	112449293990	19000	19000	19000	19000	0
85	20250108	202400	112449293990	19000	19000	19000	19000	0
86	20250108	202300	112449293990	19000	19000	19000	19000	0
87	20250108	202200	112449293990	19000	19000	19000	19000	0
88	20250108	202100	112449293990	19000	19000	19000	19000	0
89	20250108	202000	112449293990	19000	19000	19000	19000	0
90	20250108	201900	112449293990	19000	19000	19000	19000	0
91	20250108	201800	112449293990	19000	19000	19000	19000	0
92	20250108	201700	112449293990	19000	19000	19000	19000	28788
93	20250108	201600	112449293990	19000	19000	19000	19000	0
94	20250108	201500	112449293990	19000	19000	19000	19000	0
95	20250108	201400	112449293990	19000	19000	19000	19000	0
96	20250108	201300	112449293990	19000	19000	19000	19000	0
97	20250108	201200	112449293990	19000	19000	19000	19000	0
98	20250108	201100	112449293990	19000	19000	19000	19000	0
99	20250108	201000	112449293990	19000	19000	19000	19000	0
100	20250108	200900	112449293990	19000	19000	19000	19000	0
101	20250108	200800	112449293990	19000	19000	19000	19000	0
102	20250108	200700	112449293990	19000	19000	19000	19000	0
103	20250108	200600	112449293990	19000	19000	19000	19000	0
104	20250108	200500	112449293990	19000	19000	19000	19000	0
105	20250108	200400	112449293990	19000	19000	19000	19000	0
106	20250108	200300	112449293990	19000	19000	19000	19000	0
107	20250108	200200	112449293990	19000	19000	19000	19000	0
108	20250108	200100	112449293990	19000	19000	19000	19000	0
109	20250108	200000	112449293990	19000	19000	19000	19000	0
110	20250108	195900	112449293990	19000	19000	19000	19000	0
111	20250108	195800	112449293990	19000	19000	19000	19000	0
112	20250108	195700	112449293990	19000	19000	19000	19000	0
113	20250108	195600	112449293990	19000	19000	19000	19000	0
114	20250108	195500	112449293990	19000	19000	19000	19000	0
115	20250108	195400	112449293990	19000	19000	19000	19000	0
116	20250108	195300	112449293990	19000	19000	19000	19000	0
117	20250108	195200	112449293990	19000	19000	19000	19000	0
118	20250108	195100	112449293990	19000	19000	19000	19000	0
119	20250108	195000	112449293990	19000	19000	19000	19000	0
120	20250108	194900	112449293990	19000	19000	19000	19000	0
121	20250108	194800	112449293990	19000	19000	19000	19000	0
122	20250108	194700	112449293990	19000	19000	19000	19000	28788
123	20250108	194600	112449293990	19000	19000	19000	19000	0
124	20250108	194500	112449293990	19000	19000	19000	19000	0
125	20250108	194400	112449293990	19000	19000	19000	19000	0
126	20250108	194300	112449293990	19000	19000	19000	19000	0
127	20250108	194200	112449293990	19000	19000	19000	19000	0
128	20250108	194100	112449293990	19000	19000	19000	19000	0
129	20250108	194000	112449293990	19000	19000	19000	19000	0
130	20250108	193900	112449293990	19000	19000	19000	19000	0
131	20250108	193800	112449293990	19000	19000	19000	19000	0
132	20250108	193700	112449293990	19000	19000	19000	19000	0
133	20250108	193600	112449293990	19000	19000	19000	19000	0
134	20250108	193500	112449293990	19000	19000	19000	19000	0
135	20250108	193400	112449293990	19000	19000	19000	19000	0
136	20250108	193300	112449293990	19000	19000	19000	19000	0
137	20250108	193200	112449293990	19000	19000	19000	19000	0
138	20250108	193100	112449293990	19000	19000	19000	19000	0
139	20250108	193000	112449293990	19000	19000	19000	19000	0
140	20250108	192900	112449293990	19000	19000	19000	19000	0
141	20250108	192800	112449293990	19000	19000	19000	19000	0
142	20250108	192700	112449293990	19000	19000	19000	19000	0
143	20250108	192600	112449293990	19000	19000	19000	19000	0
144	20250108	192500	112449293990	19000	19000	19000	19000	0
145	20250108	192400	112449293990	19000	19000	19000	19000	0
146	20250108	192300	112449293990	19000	19000	19000	19000	0
147	20250108	192200	112449293990	19000	19000	19000	19000	0
148	20250108	192100	112449293990	19000	19000	19000	19000	0
149	20250108	192000	112449293990	19000	19000	19000	19000	0
150	20250108	191900	112449293990	19000	19000	19000	19000	0
151	20250108	191800	112449293990	19000	19000	19000	19000	0
152	20250108	191700	112449293990	19000	19000	19000	19000	28788
153	20250108	191600	112449293990	19000	19000	19000	19000	0
154	20250108	191500	112449293990	19000	19000	19000	19000	0
155	20250108	191400	112449293990	19000	19000	19000	19000	0
156	20250108	191300	112449293990	19000	19000	19000	19000	0
157	20250108	191200	112449293990	19000	19000	19000	19000	0
158	20250108	191100	112449293990	19000	19000	19000	19000	0
159	20250108	191000	112449293990	19000	19000	19000	19000	0
160	20250108	190900	112449293990	19000	19000	19000	19000	0
161	20250108	190800	112449293990	19000	19000	19000	19000	0
162	20250108	190700	112449293990	19000	19000	19000	19000	0
163	20250108	190600	112449293990	19000	19000	19000	19000	0
164	20250108	190500	112449293990	19000	19000	19000	19000	0
165	20250108	190400	112449293990	19000	19000	19000	19000	0
166	20250108	190300	112449293990	19000	19000	19000	19000	0
167	20250108	190200	112449293990	19000	19000	19000	19000	0
168	20250108	190100	112449293990	19000	19000	19000	19000	0
169	20250108	190000	112449293990	19000	19000	19000	19000	0
170	20250108	185900	112449293990	19000	19000	19000	19000	0
171	20250108	185800	112449293990	19000	19000	19000	19000	0
172	20250108	185700	112449293990	19000	19000	19000	19000	0
173	20250108	185600	112449293990	19000	19000	19000	19000	0
174	20250108	185500	112449293990	19000	19000	19000	19000	0
175	20250108	185400	112449293990	19000	19000	19000	19000	0
176	20250108	185300	112449293990	19000	19000	19000	19000	0
177	20250108	185200	112449293990	19000	19000	19000	19000	0
178	20250108	185100	112449293990	19000	19000	19000	19000	0
179	20250108	185000	112449293990	19000	19000	19000	19000	0
180	20250108	184900	112449293990	19000	19000	19000	19000	0
181	20250108	184800	112449293990	19000	19000	19000	19000	0
182	20250108	184700	112449293990	19000	19000	19000	19000	28788
183	20250108	184600	112449293990	19000	19000	19000	19000	0
184	20250108	184500	112449293990	19000	19000	19000	19000	0
185	20250108	184400	112449293990	19000	19000	19000	19000	0
186	20250108	184300	112449293990	19000	19000	19000	19000	0
187	20250108	184200	112449293990	19000	19000	19000	19000	0
188	20250108	184100	112449293990	19000	19000	19000	19000	0
189	20250108	184000	112449293990	19000	19000	19000	19000	0
190	20250108	183900	112449293990	19000	19000	19000	19000	0
191	20250108	183800	112449293990	19000	19000	19000	19000	0
192	20250108	183700	112449293990	19000	19000	19000	19000	0
193	20250108	183600	112449293990	19000	19000	19000	19000	0
194	20250108	183500	112449293990	19000	19000	19000	19000	0
195	20250108	183400	112449293990	19000	19000	19000	19000	0
196	20250108	183300	112449293990	19000	19000	19000	19000	0
197	20250108	183200	112449293990	19000	19000	19000	19000	0
198	20250108	183100	112449293990	19000	19000	19000	19000	0
199	20250108	183000	112449293990	19000	19000	19000	19000	0
200	20250108	182900	112449293990	19000	19000	19000	19000	0
201	20250108	182800	112449293990	19000	19000	19000	19000	0
202	20250108	182700	112449293990	19000	19000	19000	19000	0
203	20250108	182600	112449293990	19000	19000	19000	19000	0
204	20250108	182500	112449293990	19000	19000	19000	19000	0
205	20250108	182400	112449293990	19000	19000	19000	19000	0
206	20250108	182300	112449293990	19000	19000	19000	19000	0
207	20250108	182200	112449293990	19000	19000	19000	19000	0
208	20250108	182100	112449293990	19000	19000	19000	19000	0
209	20250108	182000	112449293990	19000	19000	19000	19000	0
210	20250108	181900	112449293990	19000	19000	19000	19000	0
211	20250108	181800	112449293990	19000	19000	19000	19000	0
212	20250108	181700	112449293990	19000	19000	19000	19000	28788
213	20250108	181600	112449293990	19000	19000	19000	19000	0
214	20250108	181500	112449293990	19000	19000	19000	19000	0
215	20250108	181400	112449293990	19000	19000	19000	19000	0
216	20250108	181300	112449293990	19000	19000	19000	19000	0
217	20250108	181200	112449293990	19000	19000	19000	19000	0
218	20250108	181100	112449293990	19000	19000	19000	19000	0
219	20250108	181000	112449293990	19000	19000	19000	19000	0
220	20250108	180900	112449293990	19000	19000	19000	19000	0
221	20250108	180800	112449293990	19000	19000	19000	19000	0
222	20250108	180700	112449293990	19000	19000	19000	19000	0
223	20250108	180600	112449293990	19000	19000	19000	19000	0
224	20250108	180500	112449293990	19000	19000	19000	19000	0
225	20250108	180400	112449293990	19000	19000	19000	19000	0
226	20250108	180300	112449293990	19000	19000	19000	19000	0
227	20250108	180200	112449293990	19000	19000	19000	19000	0
228	20250108	180100	112449293990	19000	19000	19000	19000	0
229	20250108	180000	112449293990	19000	19000	19000	19000	0
230	20250108	175900	112449293990	19000	19000	19000	19000	0
231	20250108	175800	112449293990	19000	19000	19000	19000	0
232	20250108	175700	112449293990	19000	19000	19000	19000	0
233	20250108	175600	112449293990	19000	19000	19000	19000	0
234	20250108	175500	112449293990	19000	19000	19000	19000	0
235	20250108	175400	112449293990	19000	19000	19000	19000	0
236	20250108	175300	112449293990	19000	19000	19000	19000	0
237	20250108	175200	112449293990	19000	19000	19000	19000	0
238	20250108	175100	112449293990	19000	19000	19000	19000	0
239	20250108	175000	112449293990	19000	19000	19000	19000	0
240	20250108	174900	112449293990	19000	19000	19000	19000	0
241	20250108	174800	112449293990	19000	19000	19000	19000	0
242	20250108	174700	112449293990	19000	19000	19000	19000	28788
243	20250108	174600	112449293990	19000	19000	19000	19000	0
244	20250108	174500	112449293990	19000	19000	19000	19000	0
245	20250108	174400	112449293990	19000	19000	19000	19000	0
246	20250108	174300	112449293990	19000	19000	19000	19000	0
247	20250108	174200	112449293990	19000	19000	19000	19000	0
248	20250108	174100	112449293990	19000	19000	19000	19000	0
249	20250108	174000	112449293990	19000	19000	19000	19000	0
250	20250108	173900	112449293990	19000	19000	19000	19000	0
251	20250108	173800	112449293990	19000	19000	19000	19000	0
252	20250108	173700	112449293990	19000	19000	19000	19000	0
253	20250108	173600	112449293990	19000	19000	19000	19000	0
254	20250108	173500	112449293990	19000	19000	19000	19000	0
255	20250108	173400	112449293990	19000	19000	19000	19000	0
256	20250108	173300	112449293990	19000	19000	19000	19000	0
257	20250108	173200	112449293990	19000	19000	19000	19000	0
258	20250108	173100	112449293990	19000	19000	19000	19000	0
259	20250108	173000	112449293990	19000	19000	19000	19000	0
260	20250108	172900	112449293990	19000	19000	19000	19000	0
261	20250108	172800	112449293990	19000	19000	19000	19000	0
262	20250108	172700	112449293990	19000	19000	19000	19000	0
263	20250108	172600	112449293990	19000	19000	19000	19000	0
264	20250108	172500	112449293990	19000	19000	19000	19000	0
265	20250108	172400	112449293990	19000	19000	19000	19000	0
266	20250108	172300	112449293990	19000	19000	19000	19000	0
267	20250108	172200	112449293990	19000	19000	19000	19000	0
268	20250108	172100	112449293990	19000	19000	19000	19000	0
269	20250108	172000	112449293990	19000	19000	19000	19000	0
270	20250108	171900	112449293990	19000	19000	19000	19000	0
271	20250108	171800	112449293990	19000	19000	19000	19000	0
272	20250108	171700	112449293990	19000	19000	19000	19000	28788
273	20250108	171600	112449293990	19000	19000	19000	19000	0
274	20250108	171500	112449293990	19000	19000	19000	19000	0
275	20250108	171400	112449293990	19000	19000	19000	19000	0
276	20250108	171300	112449293990	19000	19000	19000	19000	0
277	20250108	171200	112449293990	19000	19000	19000	19000	0
278	20250108	171100	112449293990	19000	19000	19000	19000	0
279	20250108	171000	112449293990	19000	19000	19000	19000	0
280	20250108	170900	112449293990	19000	19000	19000	19000	0
281	20250108	170800	112449293990	19000	19000	19000	19000	0
282	20250108	170700	112449293990	19000	19000	19000	19000	0
283	20250108	170600	112449293990	19000	19000	19000	19000	0
284	20250108	170500	112449293990	19000	19000	19000	19000	0
285	20250108	170400	112449293990	19000	19000	19000	19000	0
286	20250108	170300	112449293990	19000	19000	19000	19000	0
287	20250108	170200	112449293990	19000	19000	19000	19000	0
288	20250108	170100	112449293990	19000	19000	19000	19000	0
289	20250108	170000	112449293990	19000	19000	19000	19000	0
290	20250108	165900	112449293990	19000	19000	19000	19000	0
291	20250108	165800	112449293990	19000	19000	19000	19000	0
292	20250108	165700	112449293990	19000	19000	19000	19000	0
293	20250108	165600	112449293990	19000	19000	19000	19000	0
294	20250108	165500	112449293990	19000	19000	19000	19000	0
295	20250108	165400	112449293990	19000	19000	19000	19000	0
296	20250108	165300	112449293990	19000	19000	19000	19000	0
297	20250108	165200	112449293990	19000	19000	19000	19000	0
298	20250108	165100	112449293990	19000	19000	19000	19000	0
299	20250108	165000	112449293990	19000	19000	19000	19000	0
300	20250108	164900	112449293990	19000	19000	19000	19000	0
301	20250108	164800	112449293990	19000	19000	19000	19000	0
302	20250108	164700	112449293990	19000	19000	19000	19000	28788
303	20250108	164600	112449293990	19000	19000	19000	19000	0
304	20250108	164500	112449293990	19000	19000	19000	19000	0
305	20250108	164400	112449293990	19000	19000	19000	19000	0
306	20250108	164300	112449293990	19000	19000	19000	19000	0
307	20250108	164200	112449293990	19000	19000	19000	19000	0
308	20250108	164100	112449293990	19000	19000	19000	19000	0
309	20250108	164000	112449293990	19000	19000	19000	19000	0
310	20250108	163900	112449293990	19000	19000	19000	19000	0
311	20250108	163800	112449293990	19000	19000	19000	19000	0
312	20250108	163700	112449293990	19000	19000	19000	19000	0
313	20250108	163600	112449293990	19000	19000	19000	19000	0
314	20250108	163500	112449293990	19000	19000	19000	19000	0
315	20250108	163400	112449293990	19000	19000	19000	19000	0
316	20250108	163300	112449293990	19000	19000	19000	19000	0
317	20250108	163200	112449293990	19000	19000	19000	19000	0
318	20250108	163100	112449293990	19000	19000	19000	19000	0
319	20250108	163000	112449293990	19000	19000	19000	19000	0
320	20250108	162900	112449293990	19000	19000	19000	19000	0
321	20250108	162800	112449293990	19000	19000	19000	19000	0
322	20250108	162700	112449293990	19000	19000	19000	19000	0
323	20250108	162600	112449293990	19000	19000	19000	19000	0
324	20250108	162500	112449293990	19000	19000	19000	19000	0
325	20250108	162400	112449293990	19000	19000	19000	19000	0
326	20250108	162300	112449293990	19000	19000	19000	19000	0
327	20250108	162200	112449293990	19000	19000	19000	19000	0
328	20250108	162100	112449293990	19000	19000	19000	19000	0
329	20250108	162000	112449293990	19000	19000	19000	19000	0
330	20250108	161900	112449293990	19000	19000	19000	19000	0
331	20250108	161800	112449293990	19000	19000	19000	19000	0
332	20250108	161700	112449293990	19000	19000	19000	19000	28788
333	20250108	161600	112449293990	19000	19000	19000	19000	0
334	20250108	161500	112449293990	19000	19000	19000	19000	0
335	20250108	161400	112449293990	19000	19000	19000	19000	0
336	20250108	161300	112449293990	19000	19000	19000	19000	0
337	20250108	161200	112449293990	19000	19000	19000	19000	0
338	20250108	161100	112449293990	19000	19000	19000	19000	0
339	20250108	161000	112449293990	19000	19000	19000	19000	0
340	20250108	160900	112449293990	19000	19000	19000	19000	0
341	20250108	160800	112449293990	19000	19000	19000	19000	0
342	20250108	160700	112449293990	19000	19000	19000	19000	0
343	20250108	160600	112449293990	19000	19000	19000	19000	0
344	20250108	160500	112449293990	19000	19000	19000	19000	0
345	20250108	160400	112449293990	19000	19000	19000	19000	0
346	20250108	160300	112449293990	19000	19000	19000	19000	0
347	20250108	160200	112449293990	19000	19000	19000	19000	0
348	20250108	160100	112449293990	19000	19000	19000	19000	0
349	20250108	160000	112449293990	19000	19000	19000	19000	0
350	20250108	155900	112449293990	19000	19000	19000	19000	0
351	20250108	155800	112449293990	19000	19000	19000	19000	0
352	20250108	155700	112449293990	19000	19000	19000	19000	0
353	20250108	155600	112449293990	19000	19000	19000	19000	0
354	20250108	155500	112449293990	19000	19000	19000	19000	0
355	20250108	155400	112449293990	19000	19000	19000	19000	0
356	20250108	155300	112449293990	19000	19000	19000	19000	0
357	20250108	155200	112449293990	19000	19000	19000	19000	0
358	20250108	155100	112449293990	19000	19000	19000	19000	0
359	20250108	155000	112449293990	19000	19000	19000	19000	0
360	20250108	154900	112449293990	19000	19000	19000	19000	0
361	20250108	154800	112449293990	19000	19000	19000	19000	0
362	20250108	154700	112449293990	19000	19000	19000	19000	28788
363	20250108	154600	112449293990	19000	19000	19000	19000	0
364	20250108	154500	112449293990	19000	19000	19000	19000	0
365	20250108	154400	112449293990	19000	19000	19000	19000	0
366	20250108	154300	112449293990	19000	19000	19000	19000	0
367	20250108	154200	112449293990	19000	19000	19000	19000	0
368	20250108	154100	112449293990	19000	19000	19000	19000	0
369	20250108	154000	112449293990	19000	19000	19000	19000	0
370	20250108	153900	112449293990	19000	19000	19000	19000	0
371	20250108	153800	112449293990	19000	19000	19000	19000	0
372	20250108	153700	112449293990	19000	19000	19000	19000	0
373	20250108	153600	112449293990	19000	19000	19000	19000	0
374	20250108	153500	112449293990	19000	19000	19000	19000	0
375	20250108	153400	112449293990	19000	19000	19000	19000	0
376	20250108	153300	112449293990	19000	19000	19000	19000	0
377	20250108	153200	112449293990	19000	19000	19000	19000	0
378	20250108	153100	112449293990	19000	19000	19000	19000	0
379	20250108	153000	112449293990	19000	19000	19000	19000	28788
380	20250108	152900	111902321990	19030	19030	19030	19030	0
381	20250108	152800	111902321990	19030	19030	19030	19030	0
382	20250108	152700	111902321990	19030	19030	19030	19030	0
383	20250108	152600	111902321990	19030	19030	19030	19030	0
384	20250108	152500	111902321990	19030	19030	19030	19030	0
385	20250108	152400	111902321990	19030	19030	19030	19030	0
386	20250108	152300	111902321990	19030	19030	19030	19030	0
387	20250108	152200	111902321990	19030	19030	19030	19030	0
388	20250108	152100	111902321990	19030	19030	19030	19030	0
389	20250108	152000	111902321990	19030	19030	19030	19030	0
390	20250108	151900	111902321990	19030	19050	19080	19030	9098
391	20250108	151800	111729042420	19050	19060	19070	19040	4773
392	20250108	151700	111638117190	19060	19090	19100	19060	6159
393	20250108	151600	111520637500	19090	19110	19120	19090	5204
394	20250108	151500	111421223870	19110	19080	19120	19080	2900
395	20250108	151400	111365829950	19090	19070	19090	19070	2582
396	20250108	151300	111316569840	19070	19060	19090	19060	2051
397	20250108	151200	111277460200	19060	19070	19090	19050	6430
398	20250108	151100	111154901300	19080	19070	19090	19060	2443
399	20250108	151000	111108310180	19070	19090	19110	19050	4576
400	20250108	150900	111021033280	19100	19140	19150	19100	2125
401	20250108	150800	110980395010	19120	19090	19140	19070	6213
402	20250108	150700	110861660210	19080	19090	19100	19070	4566
403	20250108	150600	110774538400	19090	19090	19120	19090	2527
404	20250108	150500	110726277670	19090	19100	19110	19090	1660
405	20250108	150400	110694578760	19100	19120	19130	19100	1906
406	20250108	150300	110658147600	19120	19090	19120	19090	568
407	20250108	150200	110647297930	19090	19110	19130	19090	2156
408	20250108	150100	110606100690	19070	19140	19140	19060	3611
409	20250108	150000	110537149310	19140	19110	19150	19110	2442
410	20250108	145900	110490424380	19130	19150	19150	19110	3332
411	20250108	145800	110426657220	19150	19130	19160	19130	2048
412	20250108	145700	110387458490	19130	19150	19150	19110	1760
413	20250108	145600	110353781380	19150	19180	19180	19140	1801
414	20250108	145500	110319270820	19180	19180	19190	19160	1832
415	20250108	145400	110284141140	19190	19190	19200	19170	3474
416	20250108	145300	110217494810	19190	19160	19190	19160	2674
417	20250108	145200	110166228330	19160	19140	19160	19120	1704
418	20250108	145100	110133606240	19140	19120	19140	19120	1933
419	20250108	145000	110096629900	19120	19080	19140	19080	4829
420	20250108	144900	110004308810	19070	19060	19090	19040	2694
421	20250108	144800	109952944880	19040	19090	19090	19040	1649
422	20250108	144700	109921536170	19090	19050	19090	19020	4827
423	20250108	144600	109829645430	19050	19040	19060	19040	2179
424	20250108	144500	109788148350	19040	19080	19090	19040	3667
425	20250108	144400	109718282870	19090	19120	19120	19080	1178
426	20250108	144300	109695799790	19120	19100	19140	19100	1663
427	20250108	144200	109664003300	19100	19090	19100	19090	1561
428	20250108	144100	109634193220	19090	19100	19100	19070	856
429	20250108	144000	109617854650	19130	19120	19140	19050	6385
430	20250108	143900	109496011230	19120	19110	19120	19090	668
431	20250108	143800	109483248070	19110	19040	19120	19030	3151
432	20250108	143700	109423178420	19040	19060	19060	19030	3507
433	20250108	143600	109356392770	19060	19070	19070	19050	2812
434	20250108	143500	109302791690	19070	19090	19100	19070	3058
435	20250108	143400	109244454890	19080	19100	19100	19080	1763
436	20250108	143300	109210805590	19100	19080	19100	19070	1288
437	20250108	143200	109186228260	19080	19090	19100	19070	3654
438	20250108	143100	109116514860	19090	19080	19090	19070	2245
439	20250108	143000	109073684540	19080	19110	19120	19080	3552
440	20250108	142900	109005845620	19110	19110	19150	19110	697
441	20250108	142800	108992518980	19110	19150	19170	19110	2238
442	20250108	142700	108949708770	19150	19130	19150	19120	959
443	20250108	142600	108931355040	19130	19160	19170	19120	1843
444	20250108	142500	108896057830	19160	19190	19210	19160	2402
445	20250108	142400	108849973100	19190	19130	19190	19090	2760
446	20250108	142300	108797160670	19090	19100	19140	19050	11672
447	20250108	142200	108574423270	19120	19130	19140	19100	10703
448	20250108	142100	108369872780	19130	19190	19200	19130	9820
449	20250108	142000	108181732570	19190	19200	19210	19180	3696
450	20250108	141900	108110800200	19210	19210	19220	19200	933
451	20250108	141800	108092880330	19220	19210	19220	19210	703
452	20250108	141700	108079375060	19210	19220	19230	19210	695
453	20250108	141600	108066020870	19220	19220	19230	19220	667
454	20250108	141500	108053200380	19220	19190	19220	19190	478
455	20250108	141400	108044021660	19190	19180	19200	19170	1953
456	20250108	141300	108006561720	19180	19200	19200	19180	1680
457	20250108	141200	107974321030	19200	19190	19200	19180	1668
458	20250108	141100	107942317690	19180	19250	19250	19180	1262
459	20250108	141000	107918094590	19180	19230	19250	19170	7087
460	20250108	140900	107782028780	19220	19260	19260	19210	5091
461	20250108	140800	107684160590	19260	19260	19270	19260	552
462	20250108	140700	107673528930	19260	19270	19270	19250	178
463	20250108	140600	107670100880	19270	19290	19290	19250	2029
464	20250108	140500	107631002650	19290	19270	19300	19270	1024
465	20250108	140400	107611259230	19270	19250	19280	19230	554
466	20250108	140300	107600594530	19250	19230	19250	19220	3447
467	20250108	140200	107534341630	19220	19280	19280	19220	1172
468	20250108	140100	107511782090	19270	19290	19290	19260	506
469	20250108	140000	107502030760	19270	19250	19290	19250	1618
470	20250108	135900	107470842570	19250	19250	19270	19230	484
471	20250108	135800	107461522250	19260	19200	19260	19190	3348
472	20250108	135700	107397227110	19200	19210	19230	19200	1472
473	20250108	135600	107368952300	19210	19230	19230	19200	1409
474	20250108	135500	107341880280	19220	19240	19240	19210	4196
475	20250108	135400	107261244270	19250	19270	19270	19230	564
476	20250108	135300	107250387420	19270	19280	19300	19270	630
477	20250108	135200	107238240440	19280	19320	19320	19280	1344
478	20250108	135100	107212318250	19320	19310	19360	19300	3119
479	20250108	135000	107152033030	19310	19240	19360	19240	2776
480	20250108	134900	107098427090	19230	19240	19270	19210	1049
481	20250108	134800	107078245210	19240	19250	19250	19210	536
482	20250108	134700	107067942140	19230	19200	19230	19190	2162
483	20250108	134600	107026421430	19200	19210	19220	19200	2036
484	20250108	134500	106987325620	19210	19230	19270	19210	1616
485	20250108	134400	106956259510	19270	19200	19270	19200	1929
486	20250108	134300	106919173480	19200	19270	19270	19200	7043
487	20250108	134200	106783688760	19260	19270	19280	19260	668
488	20250108	134100	106770814610	19270	19280	19280	19260	1311
489	20250108	134000	106745555650	19260	19250	19280	19230	4707
490	20250108	133900	106654987320	19260	19290	19290	19260	746
491	20250108	133800	106640614510	19300	19320	19320	19270	2910
492	20250108	133700	106584456310	19330	19280	19350	19270	3124
493	20250108	133600	106524169630	19280	19290	19290	19240	3494
494	20250108	133500	106456856240	19290	19360	19360	19290	4970
495	20250108	133400	106360823040	19360	19370	19390	19350	5419
496	20250108	133300	106255831350	19370	19400	19400	19370	1971
497	20250108	133200	106217618780	19400	19400	19400	19360	2631
498	20250108	133100	106166614960	19410	19380	19440	19380	6175
499	20250108	133000	106046759330	19380	19370	19380	19340	2945
500	20250108	132900	105989724020	19370	19360	19380	19350	2476
501	20250108	132800	105941774770	19360	19340	19380	19330	1838
502	20250108	132700	105906208670	19340	19380	19380	19340	2216
503	20250108	132600	105863308450	19380	19400	19430	19380	8104
504	20250108	132500	105706045910	19400	19340	19440	19340	20759
505	20250108	132400	105303352250	19340	19320	19350	19320	3317
506	20250108	132300	105239230650	19320	19300	19320	19300	1110
507	20250108	132200	105217794600	19300	19320	19360	19290	5934
508	20250108	132100	105103090120	19320	19220	19320	19190	1136
509	20250108	132000	105081200270	19190	19180	19220	19160	2382
510	20250108	131900	105035508110	19170	19250	19250	19170	2043
511	20250108	131800	104996262190	19270	19160	19270	19160	4015
512	20250108	131700	104919134840	19170	19170	19180	19150	3817
513	20250108	131600	104846008530	19190	19270	19270	19170	8906
514	20250108	131500	104674806050	19270	19280	19290	19260	683
515	20250108	131400	104661642720	19280	19270	19300	19250	1354
516	20250108	131300	104635553780	19270	19260	19270	19260	889
517	20250108	131200	104618427800	19260	19320	19320	19260	3001
518	20250108	131100	104560584260	19320	19330	19330	19300	1807
519	20250108	131000	104525684920	19330	19360	19360	19320	3357
520	20250108	130900	104460770610	19350	19340	19390	19340	3643
521	20250108	130800	104390211710	19340	19320	19340	19320	1738
522	20250108	130700	104356610590	19320	19340	19340	19310	1082
523	20250108	130600	104335703460	19330	19300	19330	19260	4087
524	20250108	130500	104256899900	19280	19300	19320	19270	2169
525	20250108	130400	104215077880	19300	19300	19320	19300	832
526	20250108	130300	104199014010	19300	19280	19320	19280	1121
527	20250108	130200	104177382250	19280	19310	19330	19280	1343
528	20250108	130100	104151471580	19310	19320	19350	19310	2234
529	20250108	130000	104108296600	19330	19270	19360	19260	3125
530	20250108	125900	104047990310	19260	19270	19280	19240	7879
531	20250108	125800	103896250840	19280	19320	19330	19270	9194
532	20250108	125700	103718875350	19320	19320	19330	19310	3213
533	20250108	125600	103656817320	19320	19350	19370	19320	8397
534	20250108	125500	103494556660	19350	19390	19400	19350	3478
535	20250108	125400	103427164110	19390	19430	19440	19380	6429
536	20250108	125300	103302295790	19430	19350	19450	19350	10166
537	20250108	125200	103104826420	19350	19360	19370	19300	4924
538	20250108	125100	103009645130	19360	19410	19420	19350	4168
539	20250108	125000	102928804500	19410	19400	19420	19390	1863
540	20250108	124900	102892653890	19430	19430	19440	19390	7630
541	20250108	124800	102744457390	19420	19410	19460	19400	18363
542	20250108	124700	102387555380	19410	19310	19430	19300	10679
543	20250108	124600	102180641000	19300	19320	19320	19290	3254
544	20250108	124500	102117814840	19320	19340	19350	19300	3827
545	20250108	124400	102043880510	19340	19360	19360	19330	3771
546	20250108	124300	101970967010	19350	19360	19370	19320	7409
547	20250108	124200	101827661420	19360	19360	19390	19360	7359
548	20250108	124100	101685074020	19370	19370	19440	19350	29166
549	20250108	124000	101119451100	19370	19260	19370	19260	20543
550	20250108	123900	100722488500	19260	19230	19270	19220	1869
551	20250108	123800	100686513520	19220	19240	19240	19210	1892
552	20250108	123700	100650142820	19240	19240	19280	19200	5685
553	20250108	123600	100540749520	19250	19180	19260	19150	4651
554	20250108	123500	100451388420	19190	19180	19210	19140	4343
555	20250108	123400	100368117170	19170	19230	19230	19170	4901
556	20250108	123300	100274063930	19230	19240	19240	19220	2354
557	20250108	123200	100228802140	19240	19200	19250	19200	6140
558	20250108	123100	100110795570	19210	19170	19220	19170	3933
559	20250108	123000	100035292260	19170	19150	19190	19120	2948
560	20250108	122900	99978818840	19150	19090	19150	19080	1279
561	20250108	122800	99954386100	19080	19110	19110	19080	2334
562	20250108	122700	99909818800	19110	19120	19140	19110	880
563	20250108	122600	99893000620	19120	19120	19120	19110	3326
564	20250108	122500	99829417480	19140	19140	19150	19130	1274
565	20250108	122400	99805031250	19150	19130	19160	19130	330
566	20250108	122300	99798715460	19130	19160	19170	19100	7117
567	20250108	122200	99662454500	19170	19170	19180	19160	1035
568	20250108	122100	99642611240	19170	19190	19190	19160	2120
569	20250108	122000	99601953820	19190	19190	19200	19180	2165
570	20250108	121900	99560407400	19200	19130	19210	19120	7427
571	20250108	121800	99418098890	19130	19100	19150	19100	4703
572	20250108	121700	99328146400	19100	19050	19120	19040	4280
573	20250108	121600	99246406950	19060	19020	19100	19010	7724
574	20250108	121500	99099412330	19020	19060	19080	19020	10667
575	20250108	121400	98896289480	19060	19110	19110	19060	13946
576	20250108	121300	98630144370	19100	19110	19120	19100	777
577	20250108	121200	98615300500	19110	19100	19120	19100	1231
578	20250108	121100	98591779410	19100	19100	19110	19100	2134
579	20250108	121000	98551016490	19110	19120	19130	19100	4986
580	20250108	120900	98455711030	19120	19110	19130	19110	1418
581	20250108	120800	98428600780	19110	19130	19140	19110	4293
582	20250108	120700	98346524120	19130	19130	19160	19130	1987
583	20250108	120600	98308505580	19130	19140	19170	19130	2222
584	20250108	120500	98265966650	19140	19150	19150	19140	839
585	20250108	120400	98249907630	19130	19150	19170	19120	2908
586	20250108	120300	98194248920	19150	19160	19170	19150	1453
587	20250108	120200	98166418110	19160	19150	19160	19150	739
588	20250108	120100	98152264230	19160	19160	19170	19150	1387
589	20250108	120000	98125694970	19160	19120	19170	19120	1533
590	20250108	115900	98096343330	19140	19110	19160	19100	1332
591	20250108	115800	98070868010	19100	19110	19120	19100	6516
592	20250108	115700	97946364230	19110	19170	19170	19100	4782
593	20250108	115600	97854954550	19170	19120	19180	19100	2786
594	20250108	115500	97801719140	19120	19120	19120	19110	4411
595	20250108	115400	97717414640	19120	19210	19210	19110	13973
596	20250108	115300	97449972420	19210	19240	19260	19200	6732
597	20250108	115200	97320610710	19240	19270	19270	19240	2284
598	20250108	115100	97276635420	19270	19270	19270	19250	1093
599	20250108	115000	97255582100	19270	19260	19270	19250	693
600	20250108	114900	97242230610	19260	19250	19270	19240	645
601	20250108	114800	97229812810	19250	19230	19260	19230	1551
602	20250108	114700	97199963050	19240	19230	19240	19220	1062
603	20250108	114600	97179539900	19240	19240	19250	19220	354
604	20250108	114500	97172731680	19250	19210	19250	19210	1627
605	20250108	114400	97141471700	19210	19230	19230	19210	2209
606	20250108	114300	97099014430	19230	19260	19260	19230	3192
607	20250108	114200	97037580430	19260	19260	19280	19250	789
608	20250108	114100	97022379800	19270	19250	19290	19240	2320
609	20250108	114000	96977669720	19240	19210	19240	19210	1485
610	20250108	113900	96949123240	19210	19170	19270	19160	4046
611	20250108	113800	96871491040	19170	19250	19250	19170	17151
612	20250108	113700	96542146410	19260	19320	19320	19260	3835
613	20250108	113600	96468156560	19320	19250	19320	19250	2946
614	20250108	113500	96411333980	19260	19260	19270	19240	1078
615	20250108	113400	96390573420	19240	19270	19280	19220	6157
616	20250108	113300	96272058900	19270	19300	19300	19270	5428
617	20250108	113200	96167393420	19300	19320	19330	19300	4389
618	20250108	113100	96082634440	19310	19350	19350	19300	5224
619	20250108	113000	95981688100	19350	19300	19400	19300	20427
620	20250108	112900	95586153650	19300	19280	19310	19280	3000
621	20250108	112800	95528257830	19280	19280	19300	19260	4407
622	20250108	112700	95443254210	19270	19310	19320	19250	5141
623	20250108	112600	95344168980	19310	19210	19320	19200	4528
624	20250108	112500	95256984610	19210	19190	19210	19190	3083
625	20250108	112400	95197813290	19200	19230	19230	19190	6679
626	20250108	112300	95069569220	19250	19220	19270	19200	3252
627	20250108	112200	95007050630	19220	19290	19290	19210	12969
628	20250108	112100	94757664040	19290	19280	19350	19270	18510
629	20250108	112000	94400270790	19280	19220	19300	19210	12324
630	20250108	111900	94162919690	19220	19150	19230	19150	7533
631	20250108	111800	94018231340	19170	19160	19180	19130	5233
632	20250108	111700	93917954270	19150	19140	19160	19130	1381
633	20250108	111600	93891515310	19140	19130	19140	19120	2499
634	20250108	111500	93843713900	19130	19150	19150	19120	6113
635	20250108	111400	93726750080	19150	19150	19170	19140	1745
636	20250108	111300	93693332670	19150	19140	19170	19130	3990
637	20250108	111200	93616945220	19140	19140	19150	19130	1733
638	20250108	111100	93583784120	19140	19130	19150	19120	2211
639	20250108	111000	93541474840	19120	19140	19150	19120	3081
640	20250108	110900	93482528770	19140	19140	19140	19120	1735
641	20250108	110800	93449337150	19140	19140	19170	19130	1238
642	20250108	110700	93425632600	19140	19130	19180	19100	6437
643	20250108	110600	93302587350	19140	19140	19190	19130	4290
644	20250108	110500	93220442230	19140	19100	19160	19100	2804
645	20250108	110400	93166813960	19110	19110	19120	19100	5854
646	20250108	110300	93054961040	19120	19120	19130	19110	5246
647	20250108	110200	92954667590	19120	19190	19190	19110	14739
648	20250108	110100	92672624020	19200	19160	19200	19160	4157
649	20250108	110000	92592938880	19180	19190	19230	19160	8026
650	20250108	105900	92438864280	19190	19230	19240	19180	3404
651	20250108	105800	92373492240	19220	19130	19250	19120	10244
652	20250108	105700	92176992150	19120	19110	19150	19100	5707
653	20250108	105600	92067862850	19110	19160	19160	19100	22260
654	20250108	105500	91642252610	19170	19180	19200	19150	10419
655	20250108	105400	91442554990	19180	19170	19190	19160	3379
656	20250108	105300	91377768810	19180	19150	19190	19140	11880
657	20250108	105200	91150047080	19150	19160	19200	19150	10853
658	20250108	105100	90942116390	19160	19260	19270	19150	34649
659	20250108	105000	90276931140	19260	19260	19320	19250	3490
660	20250108	104900	90209648450	19260	19300	19300	19250	15690
661	20250108	104800	89907339570	19300	19310	19320	19280	8239
662	20250108	104700	89748375100	19310	19300	19320	19300	4172
663	20250108	104600	89667823550	19300	19280	19330	19280	4410
664	20250108	104500	89582718980	19280	19330	19330	19280	5320
665	20250108	104400	89480091880	19300	19320	19340	19290	4036
666	20250108	104300	89402209930	19300	19300	19330	19290	8643
667	20250108	104200	89235397390	19300	19330	19350	19300	4231
668	20250108	104100	89153652240	19330	19330	19350	19330	3240
669	20250108	104000	89090986750	19330	19310	19340	19300	4314
670	20250108	103900	89007653120	19310	19300	19380	19290	5386
671	20250108	103800	88903625200	19290	19380	19380	19270	32974
672	20250108	103700	88266703370	19380	19390	19400	19370	2188
673	20250108	103600	88224302430	19400	19420	19420	19350	6747
674	20250108	103500	88093583300	19350	19340	19420	19330	12701
675	20250108	103400	87847827180	19320	19430	19440	19320	26406
676	20250108	103300	87336430230	19440	19430	19480	19390	16813
677	20250108	103200	87009568190	19430	19400	19430	19390	10103
678	20250108	103100	86813459170	19390	19350	19410	19340	14779
679	20250108	103000	86527132810	19340	19360	19440	19330	19930
680	20250108	102900	86141049750	19350	19400	19430	19280	36546
681	20250108	102800	85434070350	19370	19360	19470	19310	36738
682	20250108	102700	84721634190	19300	19810	19810	19140	137918
683	20250108	102600	82043694960	19810	19910	19910	19710	36677
684	20250108	102500	81318166390	19920	19900	19990	19890	11254
685	20250108	102400	81093643230	19890	19970	19970	19830	18334
686	20250108	102300	80728919160	19980	20050	20050	19970	15807
687	20250108	102200	80412862820	20000	20100	20100	19980	22961
688	20250108	102100	79953280420	20100	19860	20100	19860	20281
689	20250108	102000	79547595490	19870	19980	19990	19830	22689
690	20250108	101900	79095905230	19980	19970	20050	19930	34019
691	20250108	101800	78415696590	19970	19780	19980	19780	29597
692	20250108	101700	77826863830	19790	19880	19890	19790	39134
693	20250108	101600	77050790480	19880	19850	19900	19800	49933
694	20250108	101500	76059231190	19850	19960	20100	19810	65235
695	20250108	101400	74758539900	19960	20050	20050	19950	47184
696	20250108	101300	73815196430	20050	20300	20350	20000	73175
697	20250108	101200	72344004330	20350	20350	20600	20200	124231
698	20250108	101100	69809188830	20300	20300	20500	20100	121886
699	20250108	101000	67335300180	20250	20300	20450	20100	125106
700	20250108	100900	64795695580	20300	20200	20400	20000	178171
701	20250108	100800	61197730230	20150	20100	20200	20050	78094
702	20250108	100700	59627591430	19950	19950	19950	19950	0
703	20250108	100600	59627591430	19950	19900	19950	19870	82111
704	20250108	100500	57992090210	19900	19800	19920	19760	165461
705	20250108	100400	54704895610	19800	19510	19850	19460	120424
706	20250108	100300	52333245030	19500	19570	19590	19410	27086
707	20250108	100200	51804346640	19570	19360	19570	19340	21022
708	20250108	100100	51395247500	19360	19490	19520	19360	21794
709	20250108	100000	50971617180	19510	19460	19550	19440	32850
710	20250108	095900	50331190950	19460	19430	19500	19410	31022
711	20250108	095800	49727417260	19420	19430	19430	19320	19799
712	20250108	095700	49343546460	19430	19300	19490	19300	55533
713	20250108	095600	48265895770	19300	19240	19320	19210	13373
714	20250108	095500	48007883380	19250	19240	19310	19210	20626
715	20250108	095400	47610415910	19240	19200	19240	19180	3977
716	20250108	095300	47534022590	19210	19200	19230	19150	4339
717	20250108	095200	47450769970	19180	19150	19250	19120	7656
718	20250108	095100	47303998640	19140	19190	19230	19130	9454
719	20250108	095000	47122860510	19200	19230	19280	19180	10079
720	20250108	094900	46929185760	19240	19190	19310	19190	10837
721	20250108	094800	46720370440	19190	19160	19220	19140	7642
722	20250108	094700	46573828290	19170	19190	19230	19150	7058
723	20250108	094600	46438473700	19170	19210	19220	19060	31104
724	20250108	094500	45842885570	19210	19300	19300	19200	9296
725	20250108	094400	45664071530	19300	19350	19360	19280	9655
726	20250108	094300	45477492550	19360	19210	19390	19210	19778
727	20250108	094200	45095063910	19210	19200	19250	19180	7445
728	20250108	094100	44952061060	19210	19200	19230	19190	6061
729	20250108	094000	44835617230	19220	19280	19280	19200	6241
730	20250108	093900	44715628920	19260	19230	19290	19200	7170
731	20250108	093800	44577764370	19220	19250	19250	19200	5859
732	20250108	093700	44465150320	19260	19190	19330	19170	11336
733	20250108	093600	44246909780	19180	19200	19280	19170	14281
734	20250108	093500	43972474190	19210	19350	19350	19180	20511
735	20250108	093400	43577868060	19360	19300	19420	19300	13827
736	20250108	093300	43309894100	19340	19280	19380	19260	12622
737	20250108	093200	43066249340	19240	19300	19390	19200	24555
738	20250108	093100	42593093650	19300	19370	19370	19230	25010
739	20250108	093000	42110455150	19360	19470	19520	19360	27955
740	20250108	092900	41567553470	19470	19370	19520	19360	19243
741	20250108	092800	41193192660	19370	19440	19510	19370	29076
742	20250108	092700	40627402360	19430	19490	19590	19390	44618
743	20250108	092600	39757967930	19500	19500	19570	19440	52300
744	20250108	092500	38738009920	19480	19640	19670	19430	82631
745	20250108	092400	37122725140	19640	19240	19640	19220	81795
746	20250108	092300	35532875060	19230	19240	19290	19220	16435
747	20250108	092200	35216497280	19240	19280	19300	19210	26934
748	20250108	092100	34698018000	19280	19050	19300	19020	35645
749	20250108	092000	34014646450	19030	19120	19160	19030	38842
750	20250108	091900	33272848810	19130	19200	19200	19070	40245
751	20250108	091800	32503152600	19200	19260	19300	19120	44148
752	20250108	091700	31655082000	19270	19420	19530	19210	59328
753	20250108	091600	30507498050	19420	19400	19580	19360	40386
754	20250108	091500	29722000470	19400	19460	19480	19360	32708
755	20250108	091400	29087039690	19460	19560	19610	19400	59520
756	20250108	091300	27925838610	19560	19390	19570	19350	43103
757	20250108	091200	27087475250	19400	19470	19610	19330	76539
758	20250108	091100	25597609270	19530	19400	19690	19300	113928
759	20250108	091000	23376636530	19380	19490	19500	19300	66507
760	20250108	090900	22087743350	19500	19560	19570	19280	88542
761	20250108	090800	20367619450	19560	19300	19670	19250	128977
762	20250108	090700	17849636300	19300	19550	19780	19070	198214
763	20250108	090600	14005822080	19540	19050	19550	18990	188022
764	20250108	090500	10370098470	19050	18790	19150	18710	142109
765	20250108	090400	7677946460	18790	18670	18900	18670	113802
766	20250108	090300	5539644490	18640	18440	18690	18300	95894
767	20250108	090200	3762216790	18430	18100	18510	18100	87675
768	20250108	090100	2157111630	18110	18050	18120	17920	42065
769	20250108	090000	1398552610	18030	18140	18150	18000	71945