KissMeData/377480/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	212900	17917691390	20050	20050	20050	20050	9111
3	20250123	212800	17917691390	20050	20050	20050	20050	0
4	20250123	212700	17917691390	20050	20050	20050	20050	0
5	20250123	212600	17917691390	20050	20050	20050	20050	0
6	20250123	212500	17917691390	20050	20050	20050	20050	0
7	20250123	212400	17917691390	20050	20050	20050	20050	0
8	20250123	212300	17917691390	20050	20050	20050	20050	0
9	20250123	212200	17917691390	20050	20050	20050	20050	0
10	20250123	212100	17917691390	20050	20050	20050	20050	0
11	20250123	212000	17917691390	20050	20050	20050	20050	0
12	20250123	211900	17917691390	20050	20050	20050	20050	0
13	20250123	211800	17917691390	20050	20050	20050	20050	0
14	20250123	211700	17917691390	20050	20050	20050	20050	0
15	20250123	211600	17917691390	20050	20050	20050	20050	0
16	20250123	211500	17917691390	20050	20050	20050	20050	0
17	20250123	211400	17917691390	20050	20050	20050	20050	0
18	20250123	211300	17917691390	20050	20050	20050	20050	0
19	20250123	211200	17917691390	20050	20050	20050	20050	0
20	20250123	211100	17917691390	20050	20050	20050	20050	0
21	20250123	211000	17917691390	20050	20050	20050	20050	0
22	20250123	210900	17917691390	20050	20050	20050	20050	0
23	20250123	210800	17917691390	20050	20050	20050	20050	0
24	20250123	210700	17917691390	20050	20050	20050	20050	0
25	20250123	210600	17917691390	20050	20050	20050	20050	0
26	20250123	210500	17917691390	20050	20050	20050	20050	0
27	20250123	210400	17917691390	20050	20050	20050	20050	0
28	20250123	210300	17917691390	20050	20050	20050	20050	0
29	20250123	210200	17917691390	20050	20050	20050	20050	0
30	20250123	210100	17917691390	20050	20050	20050	20050	0
31	20250123	210000	17917691390	20050	20050	20050	20050	0
32	20250123	205900	17917691390	20050	20050	20050	20050	9111
33	20250123	205800	17917691390	20050	20050	20050	20050	0
34	20250123	205700	17917691390	20050	20050	20050	20050	0
35	20250123	205600	17917691390	20050	20050	20050	20050	0
36	20250123	205500	17917691390	20050	20050	20050	20050	0
37	20250123	205400	17917691390	20050	20050	20050	20050	0
38	20250123	205300	17917691390	20050	20050	20050	20050	0
39	20250123	205200	17917691390	20050	20050	20050	20050	0
40	20250123	205100	17917691390	20050	20050	20050	20050	0
41	20250123	205000	17917691390	20050	20050	20050	20050	0
42	20250123	204900	17917691390	20050	20050	20050	20050	0
43	20250123	204800	17917691390	20050	20050	20050	20050	0
44	20250123	204700	17917691390	20050	20050	20050	20050	0
45	20250123	204600	17917691390	20050	20050	20050	20050	0
46	20250123	204500	17917691390	20050	20050	20050	20050	0
47	20250123	204400	17917691390	20050	20050	20050	20050	0
48	20250123	204300	17917691390	20050	20050	20050	20050	0
49	20250123	204200	17917691390	20050	20050	20050	20050	0
50	20250123	204100	17917691390	20050	20050	20050	20050	0
51	20250123	204000	17917691390	20050	20050	20050	20050	0
52	20250123	203900	17917691390	20050	20050	20050	20050	0
53	20250123	203800	17917691390	20050	20050	20050	20050	0
54	20250123	203700	17917691390	20050	20050	20050	20050	0
55	20250123	203600	17917691390	20050	20050	20050	20050	0
56	20250123	203500	17917691390	20050	20050	20050	20050	0
57	20250123	203400	17917691390	20050	20050	20050	20050	0
58	20250123	203300	17917691390	20050	20050	20050	20050	0
59	20250123	203200	17917691390	20050	20050	20050	20050	0
60	20250123	203100	17917691390	20050	20050	20050	20050	0
61	20250123	203000	17917691390	20050	20050	20050	20050	0
62	20250123	202900	17917691390	20050	20050	20050	20050	9111
63	20250123	202800	17917691390	20050	20050	20050	20050	0
64	20250123	202700	17917691390	20050	20050	20050	20050	0
65	20250123	202600	17917691390	20050	20050	20050	20050	0
66	20250123	202500	17917691390	20050	20050	20050	20050	0
67	20250123	202400	17917691390	20050	20050	20050	20050	0
68	20250123	202300	17917691390	20050	20050	20050	20050	0
69	20250123	202200	17917691390	20050	20050	20050	20050	0
70	20250123	202100	17917691390	20050	20050	20050	20050	0
71	20250123	202000	17917691390	20050	20050	20050	20050	0
72	20250123	201900	17917691390	20050	20050	20050	20050	0
73	20250123	201800	17917691390	20050	20050	20050	20050	0
74	20250123	201700	17917691390	20050	20050	20050	20050	0
75	20250123	201600	17917691390	20050	20050	20050	20050	0
76	20250123	201500	17917691390	20050	20050	20050	20050	0
77	20250123	201400	17917691390	20050	20050	20050	20050	0
78	20250123	201300	17917691390	20050	20050	20050	20050	0
79	20250123	201200	17917691390	20050	20050	20050	20050	0
80	20250123	201100	17917691390	20050	20050	20050	20050	0
81	20250123	201000	17917691390	20050	20050	20050	20050	0
82	20250123	200900	17917691390	20050	20050	20050	20050	0
83	20250123	200800	17917691390	20050	20050	20050	20050	0
84	20250123	200700	17917691390	20050	20050	20050	20050	0
85	20250123	200600	17917691390	20050	20050	20050	20050	0
86	20250123	200500	17917691390	20050	20050	20050	20050	0
87	20250123	200400	17917691390	20050	20050	20050	20050	0
88	20250123	200300	17917691390	20050	20050	20050	20050	0
89	20250123	200200	17917691390	20050	20050	20050	20050	0
90	20250123	200100	17917691390	20050	20050	20050	20050	0
91	20250123	200000	17917691390	20050	20050	20050	20050	0
92	20250123	195900	17917691390	20050	20050	20050	20050	9111
93	20250123	195800	17917691390	20050	20050	20050	20050	0
94	20250123	195700	17917691390	20050	20050	20050	20050	0
95	20250123	195600	17917691390	20050	20050	20050	20050	0
96	20250123	195500	17917691390	20050	20050	20050	20050	0
97	20250123	195400	17917691390	20050	20050	20050	20050	0
98	20250123	195300	17917691390	20050	20050	20050	20050	0
99	20250123	195200	17917691390	20050	20050	20050	20050	0
100	20250123	195100	17917691390	20050	20050	20050	20050	0
101	20250123	195000	17917691390	20050	20050	20050	20050	0
102	20250123	194900	17917691390	20050	20050	20050	20050	0
103	20250123	194800	17917691390	20050	20050	20050	20050	0
104	20250123	194700	17917691390	20050	20050	20050	20050	0
105	20250123	194600	17917691390	20050	20050	20050	20050	0
106	20250123	194500	17917691390	20050	20050	20050	20050	0
107	20250123	194400	17917691390	20050	20050	20050	20050	0
108	20250123	194300	17917691390	20050	20050	20050	20050	0
109	20250123	194200	17917691390	20050	20050	20050	20050	0
110	20250123	194100	17917691390	20050	20050	20050	20050	0
111	20250123	194000	17917691390	20050	20050	20050	20050	0
112	20250123	193900	17917691390	20050	20050	20050	20050	0
113	20250123	193800	17917691390	20050	20050	20050	20050	0
114	20250123	193700	17917691390	20050	20050	20050	20050	0
115	20250123	193600	17917691390	20050	20050	20050	20050	0
116	20250123	193500	17917691390	20050	20050	20050	20050	0
117	20250123	193400	17917691390	20050	20050	20050	20050	0
118	20250123	193300	17917691390	20050	20050	20050	20050	0
119	20250123	193200	17917691390	20050	20050	20050	20050	0
120	20250123	193100	17917691390	20050	20050	20050	20050	0
121	20250123	193000	17917691390	20050	20050	20050	20050	0
122	20250123	192900	17917691390	20050	20050	20050	20050	9111
123	20250123	192800	17917691390	20050	20050	20050	20050	0
124	20250123	192700	17917691390	20050	20050	20050	20050	0
125	20250123	192600	17917691390	20050	20050	20050	20050	0
126	20250123	192500	17917691390	20050	20050	20050	20050	0
127	20250123	192400	17917691390	20050	20050	20050	20050	0
128	20250123	192300	17917691390	20050	20050	20050	20050	0
129	20250123	192200	17917691390	20050	20050	20050	20050	0
130	20250123	192100	17917691390	20050	20050	20050	20050	0
131	20250123	192000	17917691390	20050	20050	20050	20050	0
132	20250123	191900	17917691390	20050	20050	20050	20050	0
133	20250123	191800	17917691390	20050	20050	20050	20050	0
134	20250123	191700	17917691390	20050	20050	20050	20050	0
135	20250123	191600	17917691390	20050	20050	20050	20050	0
136	20250123	191500	17917691390	20050	20050	20050	20050	0
137	20250123	191400	17917691390	20050	20050	20050	20050	0
138	20250123	191300	17917691390	20050	20050	20050	20050	0
139	20250123	191200	17917691390	20050	20050	20050	20050	0
140	20250123	191100	17917691390	20050	20050	20050	20050	0
141	20250123	191000	17917691390	20050	20050	20050	20050	0
142	20250123	190900	17917691390	20050	20050	20050	20050	0
143	20250123	190800	17917691390	20050	20050	20050	20050	0
144	20250123	190700	17917691390	20050	20050	20050	20050	0
145	20250123	190600	17917691390	20050	20050	20050	20050	0
146	20250123	190500	17917691390	20050	20050	20050	20050	0
147	20250123	190400	17917691390	20050	20050	20050	20050	0
148	20250123	190300	17917691390	20050	20050	20050	20050	0
149	20250123	190200	17917691390	20050	20050	20050	20050	0
150	20250123	190100	17917691390	20050	20050	20050	20050	0
151	20250123	190000	17917691390	20050	20050	20050	20050	0
152	20250123	185900	17917691390	20050	20050	20050	20050	9111
153	20250123	185800	17917691390	20050	20050	20050	20050	0
154	20250123	185700	17917691390	20050	20050	20050	20050	0
155	20250123	185600	17917691390	20050	20050	20050	20050	0
156	20250123	185500	17917691390	20050	20050	20050	20050	0
157	20250123	185400	17917691390	20050	20050	20050	20050	0
158	20250123	185300	17917691390	20050	20050	20050	20050	0
159	20250123	185200	17917691390	20050	20050	20050	20050	0
160	20250123	185100	17917691390	20050	20050	20050	20050	0
161	20250123	185000	17917691390	20050	20050	20050	20050	0
162	20250123	184900	17917691390	20050	20050	20050	20050	0
163	20250123	184800	17917691390	20050	20050	20050	20050	0
164	20250123	184700	17917691390	20050	20050	20050	20050	0
165	20250123	184600	17917691390	20050	20050	20050	20050	0
166	20250123	184500	17917691390	20050	20050	20050	20050	0
167	20250123	184400	17917691390	20050	20050	20050	20050	0
168	20250123	184300	17917691390	20050	20050	20050	20050	0
169	20250123	184200	17917691390	20050	20050	20050	20050	0
170	20250123	184100	17917691390	20050	20050	20050	20050	0
171	20250123	184000	17917691390	20050	20050	20050	20050	0
172	20250123	183900	17917691390	20050	20050	20050	20050	0
173	20250123	183800	17917691390	20050	20050	20050	20050	0
174	20250123	183700	17917691390	20050	20050	20050	20050	0
175	20250123	183600	17917691390	20050	20050	20050	20050	0
176	20250123	183500	17917691390	20050	20050	20050	20050	0
177	20250123	183400	17917691390	20050	20050	20050	20050	0
178	20250123	183300	17917691390	20050	20050	20050	20050	0
179	20250123	183200	17917691390	20050	20050	20050	20050	0
180	20250123	183100	17917691390	20050	20050	20050	20050	0
181	20250123	183000	17917691390	20050	20050	20050	20050	0
182	20250123	182900	17917691390	20050	20050	20050	20050	9111
183	20250123	182800	17917691390	20050	20050	20050	20050	0
184	20250123	182700	17917691390	20050	20050	20050	20050	0
185	20250123	182600	17917691390	20050	20050	20050	20050	0
186	20250123	182500	17917691390	20050	20050	20050	20050	0
187	20250123	182400	17917691390	20050	20050	20050	20050	0
188	20250123	182300	17917691390	20050	20050	20050	20050	0
189	20250123	182200	17917691390	20050	20050	20050	20050	0
190	20250123	182100	17917691390	20050	20050	20050	20050	0
191	20250123	182000	17917691390	20050	20050	20050	20050	0
192	20250123	181900	17917691390	20050	20050	20050	20050	0
193	20250123	181800	17917691390	20050	20050	20050	20050	0
194	20250123	181700	17917691390	20050	20050	20050	20050	0
195	20250123	181600	17917691390	20050	20050	20050	20050	0
196	20250123	181500	17917691390	20050	20050	20050	20050	0
197	20250123	181400	17917691390	20050	20050	20050	20050	0
198	20250123	181300	17917691390	20050	20050	20050	20050	0
199	20250123	181200	17917691390	20050	20050	20050	20050	0
200	20250123	181100	17917691390	20050	20050	20050	20050	0
201	20250123	181000	17917691390	20050	20050	20050	20050	0
202	20250123	180900	17917691390	20050	20050	20050	20050	0
203	20250123	180800	17917691390	20050	20050	20050	20050	0
204	20250123	180700	17917691390	20050	20050	20050	20050	0
205	20250123	180600	17917691390	20050	20050	20050	20050	0
206	20250123	180500	17917691390	20050	20050	20050	20050	0
207	20250123	180400	17917691390	20050	20050	20050	20050	0
208	20250123	180300	17917691390	20050	20050	20050	20050	0
209	20250123	180200	17917691390	20050	20050	20050	20050	0
210	20250123	180100	17917691390	20050	20050	20050	20050	0
211	20250123	180000	17917691390	20050	20050	20050	20050	0
212	20250123	175900	17917691390	20050	20050	20050	20050	9111
213	20250123	175800	17917691390	20050	20050	20050	20050	0
214	20250123	175700	17917691390	20050	20050	20050	20050	0
215	20250123	175600	17917691390	20050	20050	20050	20050	0
216	20250123	175500	17917691390	20050	20050	20050	20050	0
217	20250123	175400	17917691390	20050	20050	20050	20050	0
218	20250123	175300	17917691390	20050	20050	20050	20050	0
219	20250123	175200	17917691390	20050	20050	20050	20050	0
220	20250123	175100	17917691390	20050	20050	20050	20050	0
221	20250123	175000	17917691390	20050	20050	20050	20050	0
222	20250123	174900	17917691390	20050	20050	20050	20050	0
223	20250123	174800	17917691390	20050	20050	20050	20050	0
224	20250123	174700	17917691390	20050	20050	20050	20050	0
225	20250123	174600	17917691390	20050	20050	20050	20050	0
226	20250123	174500	17917691390	20050	20050	20050	20050	0
227	20250123	174400	17917691390	20050	20050	20050	20050	0
228	20250123	174300	17917691390	20050	20050	20050	20050	0
229	20250123	174200	17917691390	20050	20050	20050	20050	0
230	20250123	174100	17917691390	20050	20050	20050	20050	0
231	20250123	174000	17917691390	20050	20050	20050	20050	0
232	20250123	173900	17917691390	20050	20050	20050	20050	0
233	20250123	173800	17917691390	20050	20050	20050	20050	0
234	20250123	173700	17917691390	20050	20050	20050	20050	0
235	20250123	173600	17917691390	20050	20050	20050	20050	0
236	20250123	173500	17917691390	20050	20050	20050	20050	0
237	20250123	173400	17917691390	20050	20050	20050	20050	0
238	20250123	173300	17917691390	20050	20050	20050	20050	0
239	20250123	173200	17917691390	20050	20050	20050	20050	0
240	20250123	173100	17917691390	20050	20050	20050	20050	0
241	20250123	173000	17917691390	20050	20050	20050	20050	0
242	20250123	172900	17917691390	20050	20050	20050	20050	9111
243	20250123	172800	17917691390	20050	20050	20050	20050	0
244	20250123	172700	17917691390	20050	20050	20050	20050	0
245	20250123	172600	17917691390	20050	20050	20050	20050	0
246	20250123	172500	17917691390	20050	20050	20050	20050	0
247	20250123	172400	17917691390	20050	20050	20050	20050	0
248	20250123	172300	17917691390	20050	20050	20050	20050	0
249	20250123	172200	17917691390	20050	20050	20050	20050	0
250	20250123	172100	17917691390	20050	20050	20050	20050	0
251	20250123	172000	17917691390	20050	20050	20050	20050	0
252	20250123	171900	17917691390	20050	20050	20050	20050	0
253	20250123	171800	17917691390	20050	20050	20050	20050	0
254	20250123	171700	17917691390	20050	20050	20050	20050	0
255	20250123	171600	17917691390	20050	20050	20050	20050	0
256	20250123	171500	17917691390	20050	20050	20050	20050	0
257	20250123	171400	17917691390	20050	20050	20050	20050	0
258	20250123	171300	17917691390	20050	20050	20050	20050	0
259	20250123	171200	17917691390	20050	20050	20050	20050	0
260	20250123	171100	17917691390	20050	20050	20050	20050	0
261	20250123	171000	17917691390	20050	20050	20050	20050	0
262	20250123	170900	17917691390	20050	20050	20050	20050	0
263	20250123	170800	17917691390	20050	20050	20050	20050	0
264	20250123	170700	17917691390	20050	20050	20050	20050	0
265	20250123	170600	17917691390	20050	20050	20050	20050	0
266	20250123	170500	17917691390	20050	20050	20050	20050	0
267	20250123	170400	17917691390	20050	20050	20050	20050	0
268	20250123	170300	17917691390	20050	20050	20050	20050	0
269	20250123	170200	17917691390	20050	20050	20050	20050	0
270	20250123	170100	17917691390	20050	20050	20050	20050	0
271	20250123	170000	17917691390	20050	20050	20050	20050	0
272	20250123	165900	17917691390	20050	20050	20050	20050	9111
273	20250123	165800	17917691390	20050	20050	20050	20050	0
274	20250123	165700	17917691390	20050	20050	20050	20050	0
275	20250123	165600	17917691390	20050	20050	20050	20050	0
276	20250123	165500	17917691390	20050	20050	20050	20050	0
277	20250123	165400	17917691390	20050	20050	20050	20050	0
278	20250123	165300	17917691390	20050	20050	20050	20050	0
279	20250123	165200	17917691390	20050	20050	20050	20050	0
280	20250123	165100	17917691390	20050	20050	20050	20050	0
281	20250123	165000	17917691390	20050	20050	20050	20050	0
282	20250123	164900	17917691390	20050	20050	20050	20050	0
283	20250123	164800	17917691390	20050	20050	20050	20050	0
284	20250123	164700	17917691390	20050	20050	20050	20050	0
285	20250123	164600	17917691390	20050	20050	20050	20050	0
286	20250123	164500	17917691390	20050	20050	20050	20050	0
287	20250123	164400	17917691390	20050	20050	20050	20050	0
288	20250123	164300	17917691390	20050	20050	20050	20050	0
289	20250123	164200	17917691390	20050	20050	20050	20050	0
290	20250123	164100	17917691390	20050	20050	20050	20050	0
291	20250123	164000	17917691390	20050	20050	20050	20050	0
292	20250123	163900	17917691390	20050	20050	20050	20050	0
293	20250123	163800	17917691390	20050	20050	20050	20050	0
294	20250123	163700	17917691390	20050	20050	20050	20050	0
295	20250123	163600	17917691390	20050	20050	20050	20050	0
296	20250123	163500	17917691390	20050	20050	20050	20050	0
297	20250123	163400	17917691390	20050	20050	20050	20050	0
298	20250123	163300	17917691390	20050	20050	20050	20050	0
299	20250123	163200	17917691390	20050	20050	20050	20050	0
300	20250123	163100	17917691390	20050	20050	20050	20050	0
301	20250123	163000	17917691390	20050	20050	20050	20050	0
302	20250123	162900	17917691390	20050	20050	20050	20050	9111
303	20250123	162800	17917691390	20050	20050	20050	20050	0
304	20250123	162700	17917691390	20050	20050	20050	20050	0
305	20250123	162600	17917691390	20050	20050	20050	20050	0
306	20250123	162500	17917691390	20050	20050	20050	20050	0
307	20250123	162400	17917691390	20050	20050	20050	20050	0
308	20250123	162300	17917691390	20050	20050	20050	20050	0
309	20250123	162200	17917691390	20050	20050	20050	20050	0
310	20250123	162100	17917691390	20050	20050	20050	20050	0
311	20250123	162000	17917691390	20050	20050	20050	20050	0
312	20250123	161900	17917691390	20050	20050	20050	20050	0
313	20250123	161800	17917691390	20050	20050	20050	20050	0
314	20250123	161700	17917691390	20050	20050	20050	20050	0
315	20250123	161600	17917691390	20050	20050	20050	20050	0
316	20250123	161500	17917691390	20050	20050	20050	20050	0
317	20250123	161400	17917691390	20050	20050	20050	20050	0
318	20250123	161300	17917691390	20050	20050	20050	20050	0
319	20250123	161200	17917691390	20050	20050	20050	20050	0
320	20250123	161100	17917691390	20050	20050	20050	20050	0
321	20250123	161000	17917691390	20050	20050	20050	20050	0
322	20250123	160900	17917691390	20050	20050	20050	20050	0
323	20250123	160800	17917691390	20050	20050	20050	20050	0
324	20250123	160700	17917691390	20050	20050	20050	20050	0
325	20250123	160600	17917691390	20050	20050	20050	20050	0
326	20250123	160500	17917691390	20050	20050	20050	20050	0
327	20250123	160400	17917691390	20050	20050	20050	20050	0
328	20250123	160300	17917691390	20050	20050	20050	20050	0
329	20250123	160200	17917691390	20050	20050	20050	20050	0
330	20250123	160100	17917691390	20050	20050	20050	20050	0
331	20250123	160000	17917691390	20050	20050	20050	20050	0
332	20250123	155900	17917691390	20050	20050	20050	20050	9111
333	20250123	155800	17917691390	20050	20050	20050	20050	0
334	20250123	155700	17917691390	20050	20050	20050	20050	0
335	20250123	155600	17917691390	20050	20050	20050	20050	0
336	20250123	155500	17917691390	20050	20050	20050	20050	0
337	20250123	155400	17917691390	20050	20050	20050	20050	0
338	20250123	155300	17917691390	20050	20050	20050	20050	0
339	20250123	155200	17917691390	20050	20050	20050	20050	0
340	20250123	155100	17917691390	20050	20050	20050	20050	0
341	20250123	155000	17917691390	20050	20050	20050	20050	0
342	20250123	154900	17917691390	20050	20050	20050	20050	0
343	20250123	154800	17917691390	20050	20050	20050	20050	0
344	20250123	154700	17917691390	20050	20050	20050	20050	0
345	20250123	154600	17917691390	20050	20050	20050	20050	0
346	20250123	154500	17917691390	20050	20050	20050	20050	0
347	20250123	154400	17917691390	20050	20050	20050	20050	0
348	20250123	154300	17917691390	20050	20050	20050	20050	0
349	20250123	154200	17917691390	20050	20050	20050	20050	0
350	20250123	154100	17917691390	20050	20050	20050	20050	0
351	20250123	154000	17917691390	20050	20050	20050	20050	0
352	20250123	153900	17917691390	20050	20050	20050	20050	0
353	20250123	153800	17917691390	20050	20050	20050	20050	0
354	20250123	153700	17917691390	20050	20050	20050	20050	0
355	20250123	153600	17917691390	20050	20050	20050	20050	0
356	20250123	153500	17917691390	20050	20050	20050	20050	0
357	20250123	153400	17917691390	20050	20050	20050	20050	0
358	20250123	153300	17917691390	20050	20050	20050	20050	0
359	20250123	153200	17917691390	20050	20050	20050	20050	0
360	20250123	153100	17917691390	20050	20050	20050	20050	0
361	20250123	153000	17917691390	20050	20050	20050	20050	9111
362	20250123	152900	17735015840	19990	19990	19990	19990	0
363	20250123	152800	17735015840	19990	19990	19990	19990	0
364	20250123	152700	17735015840	19990	19990	19990	19990	0
365	20250123	152600	17735015840	19990	19990	19990	19990	0
366	20250123	152500	17735015840	19990	19990	19990	19990	0
367	20250123	152400	17735015840	19990	19990	19990	19990	0
368	20250123	152300	17735015840	19990	19990	19990	19990	0
369	20250123	152200	17735015840	19990	19990	19990	19990	0
370	20250123	152100	17735015840	19990	19990	19990	19990	0
371	20250123	152000	17735015840	19990	19990	19990	19990	0
372	20250123	151900	17735015840	19990	19950	20050	19950	5764
373	20250123	151800	17619816970	19940	19940	19950	19930	1989
374	20250123	151700	17580160250	19940	19940	19940	19930	1379
375	20250123	151600	17552672350	19940	19960	19970	19940	866
376	20250123	151500	17535391650	19960	19970	19970	19940	259
377	20250123	151400	17530226940	19970	19920	19970	19920	3123
378	20250123	151300	17467942780	19920	19900	19930	19900	572
379	20250123	151200	17456552290	19900	19850	19900	19820	1346
380	20250123	151100	17429797070	19820	19830	19830	19820	229
381	20250123	151000	17425256380	19860	19830	19860	19820	1046
382	20250123	150900	17404516980	19820	19810	19830	19800	857
383	20250123	150800	17387538440	19810	19820	19830	19810	1088
384	20250123	150700	17365982830	19810	19820	19820	19800	1374
385	20250123	150600	17338765620	19820	19840	19840	19810	682
386	20250123	150500	17325245050	19840	19860	19860	19840	799
387	20250123	150400	17309385450	19870	19900	19900	19860	1382
388	20250123	150300	17281921730	19890	19920	19920	19890	377
389	20250123	150200	17274419640	19920	19950	19950	19890	851
390	20250123	150100	17257458300	19950	19950	19950	19940	187
391	20250123	150000	17253729350	19940	19860	19940	19860	893
392	20250123	145900	17235945700	19880	19850	19880	19850	1143
393	20250123	145800	17213245140	19850	19860	19880	19850	696
394	20250123	145700	17199423480	19880	19930	19930	19870	2505
395	20250123	145600	17149619220	19930	19960	19970	19930	340
396	20250123	145500	17142839120	19960	19990	19990	19950	1433
397	20250123	145400	17114230140	19990	19990	19990	19980	671
398	20250123	145300	17100819460	19990	19990	20000	19990	697
399	20250123	145200	17086883770	19990	20000	20000	19990	2877
400	20250123	145100	17029349710	20000	20100	20100	20000	3212
401	20250123	145000	16965001710	20050	20100	20100	20050	771
402	20250123	144900	16949533210	20100	20050	20100	20050	688
403	20250123	144800	16935737510	20050	20050	20100	20050	1557
404	20250123	144700	16904514460	20050	20100	20100	20050	697
405	20250123	144600	16890537610	20050	20100	20100	20050	516
406	20250123	144500	16880176810	20100	20100	20100	20050	477
407	20250123	144400	16870595810	20050	20100	20100	20050	188
408	20250123	144300	16866820760	20050	20050	20100	20050	463
409	20250123	144200	16857537560	20050	20000	20050	20000	1913
410	20250123	144100	16819194160	20050	20000	20050	20000	506
411	20250123	144000	16809071660	20000	19960	20000	19960	2180
412	20250123	143900	16765482060	19950	20000	20000	19950	1741
413	20250123	143800	16730717770	20000	19990	20000	19990	210
414	20250123	143700	16726518980	19990	19990	20000	19990	470
415	20250123	143600	16717123290	20000	20000	20000	20000	1184
416	20250123	143500	16693443290	20000	20000	20000	20000	157
417	20250123	143400	16690303290	20000	20050	20050	20000	1121
418	20250123	143300	16667877290	20000	20000	20050	20000	1147
419	20250123	143200	16644926190	20050	20050	20050	20000	2030
420	20250123	143100	16604306640	20050	20100	20100	20050	283
421	20250123	143000	16598628740	20100	20050	20100	20050	1377
422	20250123	142900	16571018890	20000	20000	20000	20000	521
423	20250123	142800	16560598890	20000	19990	20000	19990	694
424	20250123	142700	16546718940	20050	20000	20050	19980	624
425	20250123	142600	16534225970	20000	19980	20050	19980	666
426	20250123	142500	16520893050	19980	19970	19990	19970	334
427	20250123	142400	16514220400	19970	19990	19990	19970	202
428	20250123	142300	16510186320	19990	19990	20000	19970	318
429	20250123	142200	16503829770	19990	20000	20050	19970	1290
430	20250123	142100	16478024430	20000	20000	20000	19930	1382
431	20250123	142000	16450429920	19950	20050	20100	19940	6789
432	20250123	141900	16314750200	20050	20050	20100	20050	706
433	20250123	141800	16300594850	20100	20050	20100	20050	469
434	20250123	141700	16291188400	20050	20150	20150	20050	1474
435	20250123	141600	16261550900	20150	20150	20200	20150	1881
436	20250123	141500	16223564950	20150	20200	20200	20150	922
437	20250123	141400	16204950050	20200	20200	20250	20150	4267
438	20250123	141300	16118739700	20200	20100	20200	20100	4216
439	20250123	141200	16033685350	20100	19990	20150	19990	2357
440	20250123	141100	15986367930	19990	20000	20050	19980	3691
441	20250123	141000	15912587910	20000	20100	20100	20000	3154
442	20250123	140900	15849271410	20100	20150	20150	20100	2045
443	20250123	140800	15808098660	20150	20150	20200	20100	3953
444	20250123	140700	15728401760	20150	20150	20250	20150	5723
445	20250123	140600	15612825510	20200	19940	20200	19930	10485
446	20250123	140500	15401891870	20000	20000	20100	19930	3077
447	20250123	140400	15340301070	20000	19830	20100	19830	7705
448	20250123	140300	15186335870	19830	19870	19880	19830	747
449	20250123	140200	15171498640	19870	19880	19890	19870	2359
450	20250123	140100	15124622190	19890	19810	19890	19810	3496
451	20250123	140000	15055193610	19810	19640	19810	19630	3176
452	20250123	135900	14992468630	19640	19630	19640	19630	197
453	20250123	135800	14988601500	19630	19640	19640	19630	364
454	20250123	135700	14981455980	19640	19630	19640	19630	194
455	20250123	135600	14977645940	19640	19630	19640	19630	130
456	20250123	135500	14975093360	19640	19630	19640	19630	181
457	20250123	135400	14971540280	19640	19630	19640	19630	97
458	20250123	135300	14969636140	19630	19630	19630	19630	15
459	20250123	135200	14969341690	19640	19640	19640	19640	40
460	20250123	135100	14968556090	19640	19640	19640	19640	23
461	20250123	135000	14968104370	19630	19640	19640	19630	702
462	20250123	134900	14954324100	19630	19640	19640	19630	472
463	20250123	134800	14945056040	19650	19650	19650	19650	110
464	20250123	134700	14942894540	19650	19660	19660	19650	62
465	20250123	134600	14941675820	19650	19650	19650	19650	172
466	20250123	134500	14938296020	19640	19630	19640	19630	436
467	20250123	134400	14929737220	19630	19660	19660	19630	221
468	20250123	134300	14925396380	19660	19640	19660	19640	302
469	20250123	134200	14919465080	19640	19630	19650	19630	93
470	20250123	134100	14917639300	19630	19660	19660	19630	874
471	20250123	134000	14900477160	19660	19650	19670	19650	360
472	20250123	133900	14893400750	19650	19720	19730	19650	651
473	20250123	133800	14880605830	19650	19730	19730	19650	170
474	20250123	133700	14877261810	19730	19750	19750	19730	79
475	20250123	133600	14875702330	19770	19750	19770	19620	1461
476	20250123	133500	14846988680	19780	19790	19800	19750	383
477	20250123	133400	14839409340	19800	19810	19810	19800	1039
478	20250123	133300	14818827660	19810	19730	19810	19730	1229
479	20250123	133200	14794555220	19730	19630	19730	19630	534
480	20250123	133100	14784060440	19620	19630	19630	19620	363
481	20250123	133000	14776936900	19630	19630	19630	19630	399
482	20250123	132900	14769104530	19630	19620	19630	19620	1035
483	20250123	132800	14748794070	19620	19630	19630	19620	907
484	20250123	132700	14730996730	19630	19620	19630	19620	831
485	20250123	132600	14714692470	19620	19630	19630	19620	925
486	20250123	132500	14696543940	19630	19630	19630	19620	135
487	20250123	132400	14693894430	19630	19630	19630	19630	212
488	20250123	132300	14689732870	19630	19630	19630	19620	104
489	20250123	132200	14687692240	19620	19640	19640	19620	574
490	20250123	132100	14676421090	19640	19640	19640	19640	50
491	20250123	132000	14675439090	19640	19620	19640	19620	546
492	20250123	131900	14664724630	19620	19640	19640	19620	2622
493	20250123	131800	14613275710	19640	19650	19650	19640	58
494	20250123	131700	14612136060	19640	19640	19640	19630	757
495	20250123	131600	14597276130	19640	19640	19640	19630	238
496	20250123	131500	14592601820	19640	19630	19650	19630	293
497	20250123	131400	14586848010	19630	19630	19630	19630	706
498	20250123	131300	14572989230	19630	19630	19630	19630	289
499	20250123	131200	14567316160	19630	19640	19640	19630	377
500	20250123	131100	14559915260	19640	19640	19640	19640	51
501	20250123	131000	14558913620	19640	19640	19640	19630	1248
502	20250123	130900	14534403630	19640	19640	19640	19640	245
503	20250123	130800	14529591830	19640	19650	19650	19640	508
504	20250123	130700	14519611990	19640	19650	19650	19640	240
505	20250123	130600	14514897810	19640	19650	19650	19640	110
506	20250123	130500	14512736710	19650	19640	19650	19640	448
507	20250123	130400	14503937970	19640	19650	19650	19640	106
508	20250123	130300	14501855860	19650	19660	19660	19640	490
509	20250123	130200	14492229990	19660	19670	19670	19660	669
510	20250123	130100	14479077010	19670	19670	19670	19660	375
511	20250123	130000	14471704000	19670	19690	19690	19670	1396
512	20250123	125900	14444229370	19690	19730	19730	19690	927
513	20250123	125800	14425973090	19700	19730	19730	19700	18
514	20250123	125700	14425618400	19730	19710	19730	19700	47
515	20250123	125600	14424692390	19730	19740	19740	19730	242
516	20250123	125500	14419917650	19730	19730	19730	19730	537
517	20250123	125400	14409322640	19730	19720	19730	19720	20
518	20250123	125300	14408928230	19700	19690	19700	19690	25
519	20250123	125200	14408435790	19690	19690	19700	19690	428
520	20250123	125100	14400008230	19700	19700	19700	19700	102
521	20250123	125000	14397998830	19680	19690	19690	19680	130
522	20250123	124900	14395440420	19700	19700	19710	19700	330
523	20250123	124800	14388939320	19700	19720	19720	19680	970
524	20250123	124700	14369834150	19720	19740	19740	19710	493
525	20250123	124600	14360107110	19750	19740	19750	19740	41
526	20250123	124500	14359297570	19740	19750	19750	19740	136
527	20250123	124400	14356611750	19750	19740	19750	19740	166
528	20250123	124300	14353333400	19750	19730	19750	19720	827
529	20250123	124200	14337011260	19750	19720	19750	19710	1586
530	20250123	124100	14305727590	19720	19720	19720	19710	113
531	20250123	124000	14303499250	19720	19730	19730	19720	137
532	20250123	123900	14300797010	19730	19730	19730	19730	1
533	20250123	123800	14300777280	19730	19730	19730	19730	8
534	20250123	123700	14300619440	19730	19690	19740	19690	83
535	20250123	123600	14298984640	19690	19690	19700	19690	102
536	20250123	123500	14296975950	19690	19680	19690	19670	607
537	20250123	123400	14285035400	19680	19680	19680	19680	394
538	20250123	123300	14277281480	19680	19690	19690	19680	219
539	20250123	123200	14272969500	19690	19690	19690	19690	404
540	20250123	123100	14265014740	19690	19720	19720	19690	497
541	20250123	123000	14255223590	19720	19740	19740	19720	1115
542	20250123	122900	14233227940	19730	19740	19740	19730	575
543	20250123	122800	14221883160	19740	19740	19750	19740	250
544	20250123	122700	14216947660	19730	19740	19750	19730	148
545	20250123	122600	14214025120	19720	19740	19740	19720	1983
546	20250123	122500	14174910080	19740	19770	19770	19740	592
547	20250123	122400	14163212990	19770	19770	19780	19770	385
548	20250123	122300	14155601530	19770	19780	19780	19770	213
549	20250123	122200	14151390210	19800	19790	19800	19770	482
550	20250123	122100	14141853860	19800	19810	19820	19800	567
551	20250123	122000	14130623330	19810	19810	19810	19810	509
552	20250123	121900	14120540040	19810	19810	19820	19810	311
553	20250123	121800	14114379000	19810	19840	19840	19810	797
554	20250123	121700	14098576190	19850	19880	19890	19840	741
555	20250123	121600	14083856260	19880	19840	19880	19840	10
556	20250123	121500	14083657620	19830	19880	19890	19830	103
557	20250123	121400	14081609950	19890	19820	19890	19820	705
558	20250123	121300	14067611340	19820	19810	19820	19810	944
559	20250123	121200	14048909490	19820	19800	19820	19800	1505
560	20250123	121100	14019100630	19810	19860	19860	19810	1125
561	20250123	121000	13996787270	19870	19870	19880	19860	1449
562	20250123	120900	13967995250	19870	19850	19880	19850	988
563	20250123	120800	13948366010	19850	19840	19860	19840	463
564	20250123	120700	13939175990	19840	19840	19850	19840	166
565	20250123	120600	13935882050	19840	19830	19840	19830	450
566	20250123	120500	13926957560	19830	19830	19850	19830	1661
567	20250123	120400	13894017060	19810	19810	19810	19810	351
568	20250123	120300	13887063750	19830	19800	19830	19800	378
569	20250123	120200	13879572510	19800	19790	19810	19780	350
570	20250123	120100	13872644450	19780	19770	19780	19770	120
571	20250123	120000	13870270860	19770	19760	19770	19750	595
572	20250123	115900	13858518740	19750	19750	19750	19750	233
573	20250123	115800	13853916990	19750	19740	19750	19740	42
574	20250123	115700	13853087900	19740	19760	19760	19740	141
575	20250123	115600	13850303390	19770	19770	19770	19770	146
576	20250123	115500	13847416970	19770	19780	19780	19760	425
577	20250123	115400	13839015890	19780	19830	19840	19780	1631
578	20250123	115300	13806715600	19840	19840	19860	19840	425
579	20250123	115200	13798281830	19850	19800	19850	19770	1590
580	20250123	115100	13766748570	19800	19720	19800	19720	1599
581	20250123	115000	13735143730	19720	19640	19720	19640	1324
582	20250123	114900	13709100740	19630	19630	19640	19630	129
583	20250123	114800	13706568460	19630	19630	19630	19620	111
584	20250123	114700	13704389800	19630	19630	19630	19620	1198
585	20250123	114600	13680873880	19620	19630	19630	19620	415
586	20250123	114500	13672731310	19620	19630	19640	19620	3298
587	20250123	114400	13608017790	19640	19650	19650	19620	247
588	20250123	114300	13603168880	19620	19650	19660	19610	8651
589	20250123	114200	13433416490	19660	19660	19670	19650	513
590	20250123	114100	13423331790	19650	19660	19670	19650	146
591	20250123	114000	13420462650	19650	19670	19670	19650	401
592	20250123	113900	13412581470	19670	19660	19670	19650	384
593	20250123	113800	13405033320	19660	19660	19660	19650	28
594	20250123	113700	13404482880	19670	19650	19670	19640	65
595	20250123	113600	13403205980	19630	19640	19640	19630	363
596	20250123	113500	13396079540	19630	19650	19650	19630	1602
597	20250123	113400	13364623650	19650	19670	19670	19650	630
598	20250123	113300	13352243080	19650	19670	19670	19640	641
599	20250123	113200	13339644720	19680	19680	19680	19680	646
600	20250123	113100	13326931440	19680	19690	19690	19670	604
601	20250123	113000	13315045870	19690	19720	19730	19690	368
602	20250123	112900	13307795070	19740	19720	19740	19710	394
603	20250123	112800	13300023120	19720	19730	19770	19720	497
604	20250123	112700	13290204700	19720	19660	19720	19650	2391
605	20250123	112600	13243164380	19660	19650	19660	19640	685
606	20250123	112500	13229705100	19650	19650	19670	19640	835
607	20250123	112400	13213295130	19640	19650	19660	19640	1350
608	20250123	112300	13186772390	19650	19660	19660	19650	789
609	20250123	112200	13171268440	19650	19660	19670	19650	994
610	20250123	112100	13151734050	19650	19660	19660	19650	1508
611	20250123	112000	13122089460	19660	19660	19670	19660	651
612	20250123	111900	13109288780	19660	19670	19680	19660	336
613	20250123	111800	13102679970	19670	19680	19680	19660	753
614	20250123	111700	13087868970	19680	19700	19700	19670	426
615	20250123	111600	13079482770	19700	19670	19700	19660	1253
616	20250123	111500	13054842430	19680	19690	19690	19670	2120
617	20250123	111400	13013119870	19700	19690	19700	19680	1219
618	20250123	111300	12989121280	19690	19690	19690	19670	1691
619	20250123	111200	12955842620	19680	19690	19700	19680	747
620	20250123	111100	12941132490	19700	19680	19700	19680	986
621	20250123	111000	12921713950	19680	19770	19770	19680	5386
622	20250123	110900	12815559590	19760	19740	19770	19740	828
623	20250123	110800	12799197600	19750	19770	19780	19750	2692
624	20250123	110700	12745988280	19770	19820	19820	19770	517
625	20250123	110600	12735754520	19820	19840	19840	19810	771
626	20250123	110500	12720473490	19840	19800	19840	19800	366
627	20250123	110400	12713217550	19800	19850	19850	19800	3143
628	20250123	110300	12650887810	19840	19820	19860	19820	1880
629	20250123	110200	12613584450	19830	19820	19850	19820	2433
630	20250123	110100	12565347680	19820	19720	19840	19700	2963
631	20250123	110000	12506762750	19720	19750	19770	19700	2499
632	20250123	105900	12457468370	19740	19680	19760	19680	879
633	20250123	105800	12440123190	19680	19670	19680	19670	832
634	20250123	105700	12423754030	19660	19730	19750	19650	4079
635	20250123	105600	12343434090	19740	19710	19740	19690	1597
636	20250123	105500	12311945080	19740	19670	19750	19670	1347
637	20250123	105400	12285404570	19690	19670	19700	19650	1238
638	20250123	105300	12261051560	19670	19610	19770	19600	7135
639	20250123	105200	12120679840	19610	19640	19680	19600	8931
640	20250123	105100	11945523820	19640	19750	19760	19620	16173
641	20250123	105000	11627392430	19750	19810	19820	19750	6964
642	20250123	104900	11489639520	19810	19810	19880	19810	4123
643	20250123	104800	11407801840	19820	19900	19900	19750	9716
644	20250123	104700	11215390260	19880	20050	20050	19870	8822
645	20250123	104600	11039374060	20050	20000	20100	20000	5175
646	20250123	104500	10935590310	20050	19920	20050	19780	9726
647	20250123	104400	10742091610	19930	20050	20100	19900	17802
648	20250123	104300	10386171950	20050	20000	20100	20000	7407
649	20250123	104200	10237668550	20000	20200	20200	19990	28471
650	20250123	104100	9666533650	20200	20500	20500	20200	27253
651	20250123	104000	9112542250	20500	20650	20850	20400	30963
652	20250123	103900	8472288700	20600	20700	20800	20500	23071
653	20250123	103800	7996074700	20700	20150	20800	20150	50349
654	20250123	103700	6961286850	20150	20350	20400	20100	15793
655	20250123	103600	6641246200	20400	20100	20650	20050	57959
656	20250123	103500	5457118300	20150	20400	20450	20050	33337
657	20250123	103400	4783071800	20400	19450	20500	19450	79656
658	20250123	103300	3185123690	19460	19460	19460	19460	0
659	20250123	103200	3185123690	19460	19450	19510	19450	1075
660	20250123	103100	3164179690	19450	19470	19470	19450	185
661	20250123	103000	3160578170	19470	19500	19500	19470	315
662	20250123	102900	3154440660	19500	19500	19500	19490	110
663	20250123	102800	3152296130	19490	19490	19500	19490	214
664	20250123	102700	3148125260	19490	19500	19500	19480	167
665	20250123	102600	3144870940	19500	19500	19500	19500	26
666	20250123	102500	3144363940	19500	19450	19500	19450	942
667	20250123	102400	3126010820	19440	19420	19440	19410	243
668	20250123	102300	3121290730	19420	19410	19420	19400	316
669	20250123	102200	3115157010	19410	19410	19410	19410	122
670	20250123	102100	3112788990	19420	19410	19420	19410	204
671	20250123	102000	3108828350	19410	19410	19420	19410	564
672	20250123	101900	3097878540	19410	19420	19420	19410	1157
673	20250123	101800	3075416430	19420	19420	19420	19420	75
674	20250123	101700	3073959930	19430	19430	19440	19420	478
675	20250123	101600	3064674380	19430	19450	19450	19420	100
676	20250123	101500	3062731720	19430	19450	19450	19430	96
677	20250123	101400	3060866120	19450	19450	19450	19450	232
678	20250123	101300	3056353720	19460	19460	19460	19460	264
679	20250123	101200	3051216280	19460	19430	19460	19430	161
680	20250123	101100	3048083970	19410	19420	19420	19400	889
681	20250123	101000	3030824980	19430	19450	19460	19430	532
682	20250123	100900	3020485020	19450	19430	19450	19430	204
683	20250123	100800	3016518870	19430	19420	19430	19420	237
684	20250123	100700	3011916170	19420	19420	19420	19420	95
685	20250123	100600	3010071270	19410	19410	19420	19410	172
686	20250123	100500	3006732730	19410	19410	19420	19400	463
687	20250123	100400	2997747090	19400	19400	19420	19400	418
688	20250123	100300	2989636790	19420	19430	19430	19400	2243
689	20250123	100200	2946093710	19430	19460	19460	19430	893
690	20250123	100100	2928733370	19470	19510	19510	19470	1028
691	20250123	100000	2908709930	19510	19520	19520	19490	2293
692	20250123	095900	2863999590	19520	19530	19550	19520	339
693	20250123	095800	2857378240	19550	19590	19590	19540	874
694	20250123	095700	2840279330	19590	19640	19640	19580	1392
695	20250123	095600	2812998920	19600	19720	19720	19600	1916
696	20250123	095500	2775366290	19690	19700	19740	19660	5109
697	20250123	095400	2674643030	19700	19590	19700	19580	9483
698	20250123	095300	2488262080	19590	19560	19590	19560	3120
699	20250123	095200	2427192050	19550	19500	19570	19480	3942
700	20250123	095100	2350185700	19500	19470	19500	19470	651
701	20250123	095000	2337498860	19470	19490	19490	19470	254
702	20250123	094900	2332550810	19490	19500	19510	19490	2441
703	20250123	094800	2284957600	19500	19500	19500	19480	320
704	20250123	094700	2278720900	19490	19490	19500	19490	214
705	20250123	094600	2274549450	19490	19480	19490	19470	453
706	20250123	094500	2265722150	19470	19410	19470	19400	2393
707	20250123	094400	2219226210	19400	19410	19410	19400	545
708	20250123	094300	2208649420	19400	19420	19420	19400	638
709	20250123	094200	2196266390	19420	19410	19420	19410	710
710	20250123	094100	2182485190	19410	19420	19420	19410	437
711	20250123	094000	2174000230	19420	19410	19420	19400	250
712	20250123	093900	2169148350	19430	19410	19440	19390	1359
713	20250123	093800	2142761500	19410	19400	19410	19400	614
714	20250123	093700	2130848040	19400	19410	19420	19400	1188
715	20250123	093600	2107793000	19410	19430	19450	19410	1660
716	20250123	093500	2075543830	19430	19490	19500	19430	1722
717	20250123	093400	2042006120	19490	19480	19490	19480	673
718	20250123	093300	2028890430	19500	19490	19510	19480	3167
719	20250123	093200	1967153430	19480	19420	19480	19420	1139
720	20250123	093100	1944995670	19410	19410	19450	19400	1049
721	20250123	093000	1924624270	19400	19400	19410	19400	1513
722	20250123	092900	1895267560	19400	19400	19410	19400	2112
723	20250123	092800	1854294700	19400	19440	19440	19400	2670
724	20250123	092700	1802464620	19440	19460	19460	19440	2057
725	20250123	092600	1762461700	19460	19460	19470	19460	2086
726	20250123	092500	1721865560	19470	19480	19490	19460	1173
727	20250123	092400	1699021600	19480	19460	19480	19440	2129
728	20250123	092300	1657599770	19470	19470	19480	19460	701
729	20250123	092200	1643950680	19480	19490	19500	19470	594
730	20250123	092100	1632378280	19460	19500	19510	19460	4149
731	20250123	092000	1551521530	19500	19510	19520	19500	1394
732	20250123	091900	1524327970	19510	19510	19520	19500	929
733	20250123	091800	1506204230	19500	19500	19520	19500	1823
734	20250123	091700	1470650380	19510	19560	19560	19490	3940
735	20250123	091600	1393773430	19560	19520	19560	19520	5515
736	20250123	091500	1285997690	19530	19480	19530	19480	4032
737	20250123	091400	1207347980	19480	19480	19490	19480	1505
738	20250123	091300	1178027730	19480	19480	19490	19470	1123
739	20250123	091200	1156152060	19480	19490	19490	19460	1495
740	20250123	091100	1127040770	19490	19500	19530	19470	1944
741	20250123	091000	1089156170	19520	19560	19570	19510	2635
742	20250123	090900	1037631190	19570	19570	19600	19470	3516
743	20250123	090800	968926410	19600	19370	19620	19370	9614
744	20250123	090700	780958990	19350	19540	19550	19350	4934
745	20250123	090600	684818940	19550	19430	19550	19420	6253
746	20250123	090500	562961120	19400	19320	19420	19300	3443
747	20250123	090400	496279050	19320	19410	19430	19320	1283
748	20250123	090300	471411020	19410	19400	19450	19260	3256
749	20250123	090200	408495550	19400	19540	19550	19250	6084
750	20250123	090100	290182380	19500	19490	19550	19480	5291
751	20250123	090000	186924260	19500	19620	19620	19480	9097