KissMeData/460930/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	214600	47029735190	16960	16960	16960	16960	65092
3	20250113	214500	47029735190	16960	16960	16960	16960	0
4	20250113	214400	47029735190	16960	16960	16960	16960	0
5	20250113	214300	47029735190	16960	16960	16960	16960	0
6	20250113	214200	47029735190	16960	16960	16960	16960	0
7	20250113	214100	47029735190	16960	16960	16960	16960	0
8	20250113	214000	47029735190	16960	16960	16960	16960	0
9	20250113	213900	47029735190	16960	16960	16960	16960	0
10	20250113	213800	47029735190	16960	16960	16960	16960	0
11	20250113	213700	47029735190	16960	16960	16960	16960	0
12	20250113	213600	47029735190	16960	16960	16960	16960	0
13	20250113	213500	47029735190	16960	16960	16960	16960	0
14	20250113	213400	47029735190	16960	16960	16960	16960	0
15	20250113	213300	47029735190	16960	16960	16960	16960	0
16	20250113	213200	47029735190	16960	16960	16960	16960	0
17	20250113	213100	47029735190	16960	16960	16960	16960	0
18	20250113	213000	47029735190	16960	16960	16960	16960	0
19	20250113	212900	47029735190	16960	16960	16960	16960	0
20	20250113	212800	47029735190	16960	16960	16960	16960	0
21	20250113	212700	47029735190	16960	16960	16960	16960	0
22	20250113	212600	47029735190	16960	16960	16960	16960	0
23	20250113	212500	47029735190	16960	16960	16960	16960	0
24	20250113	212400	47029735190	16960	16960	16960	16960	0
25	20250113	212300	47029735190	16960	16960	16960	16960	0
26	20250113	212200	47029735190	16960	16960	16960	16960	0
27	20250113	212100	47029735190	16960	16960	16960	16960	0
28	20250113	212000	47029735190	16960	16960	16960	16960	0
29	20250113	211900	47029735190	16960	16960	16960	16960	0
30	20250113	211800	47029735190	16960	16960	16960	16960	0
31	20250113	211700	47029735190	16960	16960	16960	16960	0
32	20250113	211600	47029735190	16960	16960	16960	16960	65092
33	20250113	211500	47029735190	16960	16960	16960	16960	0
34	20250113	211400	47029735190	16960	16960	16960	16960	0
35	20250113	211300	47029735190	16960	16960	16960	16960	0
36	20250113	211200	47029735190	16960	16960	16960	16960	0
37	20250113	211100	47029735190	16960	16960	16960	16960	0
38	20250113	211000	47029735190	16960	16960	16960	16960	0
39	20250113	210900	47029735190	16960	16960	16960	16960	0
40	20250113	210800	47029735190	16960	16960	16960	16960	0
41	20250113	210700	47029735190	16960	16960	16960	16960	0
42	20250113	210600	47029735190	16960	16960	16960	16960	0
43	20250113	210500	47029735190	16960	16960	16960	16960	0
44	20250113	210400	47029735190	16960	16960	16960	16960	0
45	20250113	210300	47029735190	16960	16960	16960	16960	0
46	20250113	210200	47029735190	16960	16960	16960	16960	0
47	20250113	210100	47029735190	16960	16960	16960	16960	0
48	20250113	210000	47029735190	16960	16960	16960	16960	0
49	20250113	205900	47029735190	16960	16960	16960	16960	0
50	20250113	205800	47029735190	16960	16960	16960	16960	0
51	20250113	205700	47029735190	16960	16960	16960	16960	0
52	20250113	205600	47029735190	16960	16960	16960	16960	0
53	20250113	205500	47029735190	16960	16960	16960	16960	0
54	20250113	205400	47029735190	16960	16960	16960	16960	0
55	20250113	205300	47029735190	16960	16960	16960	16960	0
56	20250113	205200	47029735190	16960	16960	16960	16960	0
57	20250113	205100	47029735190	16960	16960	16960	16960	0
58	20250113	205000	47029735190	16960	16960	16960	16960	0
59	20250113	204900	47029735190	16960	16960	16960	16960	0
60	20250113	204800	47029735190	16960	16960	16960	16960	0
61	20250113	204700	47029735190	16960	16960	16960	16960	0
62	20250113	204600	47029735190	16960	16960	16960	16960	65092
63	20250113	204500	47029735190	16960	16960	16960	16960	0
64	20250113	204400	47029735190	16960	16960	16960	16960	0
65	20250113	204300	47029735190	16960	16960	16960	16960	0
66	20250113	204200	47029735190	16960	16960	16960	16960	0
67	20250113	204100	47029735190	16960	16960	16960	16960	0
68	20250113	204000	47029735190	16960	16960	16960	16960	0
69	20250113	203900	47029735190	16960	16960	16960	16960	0
70	20250113	203800	47029735190	16960	16960	16960	16960	0
71	20250113	203700	47029735190	16960	16960	16960	16960	0
72	20250113	203600	47029735190	16960	16960	16960	16960	0
73	20250113	203500	47029735190	16960	16960	16960	16960	0
74	20250113	203400	47029735190	16960	16960	16960	16960	0
75	20250113	203300	47029735190	16960	16960	16960	16960	0
76	20250113	203200	47029735190	16960	16960	16960	16960	0
77	20250113	203100	47029735190	16960	16960	16960	16960	0
78	20250113	203000	47029735190	16960	16960	16960	16960	0
79	20250113	202900	47029735190	16960	16960	16960	16960	0
80	20250113	202800	47029735190	16960	16960	16960	16960	0
81	20250113	202700	47029735190	16960	16960	16960	16960	0
82	20250113	202600	47029735190	16960	16960	16960	16960	0
83	20250113	202500	47029735190	16960	16960	16960	16960	0
84	20250113	202400	47029735190	16960	16960	16960	16960	0
85	20250113	202300	47029735190	16960	16960	16960	16960	0
86	20250113	202200	47029735190	16960	16960	16960	16960	0
87	20250113	202100	47029735190	16960	16960	16960	16960	0
88	20250113	202000	47029735190	16960	16960	16960	16960	0
89	20250113	201900	47029735190	16960	16960	16960	16960	0
90	20250113	201800	47029735190	16960	16960	16960	16960	0
91	20250113	201700	47029735190	16960	16960	16960	16960	0
92	20250113	201600	47029735190	16960	16960	16960	16960	65092
93	20250113	201500	47029735190	16960	16960	16960	16960	0
94	20250113	201400	47029735190	16960	16960	16960	16960	0
95	20250113	201300	47029735190	16960	16960	16960	16960	0
96	20250113	201200	47029735190	16960	16960	16960	16960	0
97	20250113	201100	47029735190	16960	16960	16960	16960	0
98	20250113	201000	47029735190	16960	16960	16960	16960	0
99	20250113	200900	47029735190	16960	16960	16960	16960	0
100	20250113	200800	47029735190	16960	16960	16960	16960	0
101	20250113	200700	47029735190	16960	16960	16960	16960	0
102	20250113	200600	47029735190	16960	16960	16960	16960	0
103	20250113	200500	47029735190	16960	16960	16960	16960	0
104	20250113	200400	47029735190	16960	16960	16960	16960	0
105	20250113	200300	47029735190	16960	16960	16960	16960	0
106	20250113	200200	47029735190	16960	16960	16960	16960	0
107	20250113	200100	47029735190	16960	16960	16960	16960	0
108	20250113	200000	47029735190	16960	16960	16960	16960	0
109	20250113	195900	47029735190	16960	16960	16960	16960	0
110	20250113	195800	47029735190	16960	16960	16960	16960	0
111	20250113	195700	47029735190	16960	16960	16960	16960	0
112	20250113	195600	47029735190	16960	16960	16960	16960	0
113	20250113	195500	47029735190	16960	16960	16960	16960	0
114	20250113	195400	47029735190	16960	16960	16960	16960	0
115	20250113	195300	47029735190	16960	16960	16960	16960	0
116	20250113	195200	47029735190	16960	16960	16960	16960	0
117	20250113	195100	47029735190	16960	16960	16960	16960	0
118	20250113	195000	47029735190	16960	16960	16960	16960	0
119	20250113	194900	47029735190	16960	16960	16960	16960	0
120	20250113	194800	47029735190	16960	16960	16960	16960	0
121	20250113	194700	47029735190	16960	16960	16960	16960	0
122	20250113	194600	47029735190	16960	16960	16960	16960	65092
123	20250113	194500	47029735190	16960	16960	16960	16960	0
124	20250113	194400	47029735190	16960	16960	16960	16960	0
125	20250113	194300	47029735190	16960	16960	16960	16960	0
126	20250113	194200	47029735190	16960	16960	16960	16960	0
127	20250113	194100	47029735190	16960	16960	16960	16960	0
128	20250113	194000	47029735190	16960	16960	16960	16960	0
129	20250113	193900	47029735190	16960	16960	16960	16960	0
130	20250113	193800	47029735190	16960	16960	16960	16960	0
131	20250113	193700	47029735190	16960	16960	16960	16960	0
132	20250113	193600	47029735190	16960	16960	16960	16960	0
133	20250113	193500	47029735190	16960	16960	16960	16960	0
134	20250113	193400	47029735190	16960	16960	16960	16960	0
135	20250113	193300	47029735190	16960	16960	16960	16960	0
136	20250113	193200	47029735190	16960	16960	16960	16960	0
137	20250113	193100	47029735190	16960	16960	16960	16960	0
138	20250113	193000	47029735190	16960	16960	16960	16960	0
139	20250113	192900	47029735190	16960	16960	16960	16960	0
140	20250113	192800	47029735190	16960	16960	16960	16960	0
141	20250113	192700	47029735190	16960	16960	16960	16960	0
142	20250113	192600	47029735190	16960	16960	16960	16960	0
143	20250113	192500	47029735190	16960	16960	16960	16960	0
144	20250113	192400	47029735190	16960	16960	16960	16960	0
145	20250113	192300	47029735190	16960	16960	16960	16960	0
146	20250113	192200	47029735190	16960	16960	16960	16960	0
147	20250113	192100	47029735190	16960	16960	16960	16960	0
148	20250113	192000	47029735190	16960	16960	16960	16960	0
149	20250113	191900	47029735190	16960	16960	16960	16960	0
150	20250113	191800	47029735190	16960	16960	16960	16960	0
151	20250113	191700	47029735190	16960	16960	16960	16960	0
152	20250113	191600	47029735190	16960	16960	16960	16960	65092
153	20250113	191500	47029735190	16960	16960	16960	16960	0
154	20250113	191400	47029735190	16960	16960	16960	16960	0
155	20250113	191300	47029735190	16960	16960	16960	16960	0
156	20250113	191200	47029735190	16960	16960	16960	16960	0
157	20250113	191100	47029735190	16960	16960	16960	16960	0
158	20250113	191000	47029735190	16960	16960	16960	16960	0
159	20250113	190900	47029735190	16960	16960	16960	16960	0
160	20250113	190800	47029735190	16960	16960	16960	16960	0
161	20250113	190700	47029735190	16960	16960	16960	16960	0
162	20250113	190600	47029735190	16960	16960	16960	16960	0
163	20250113	190500	47029735190	16960	16960	16960	16960	0
164	20250113	190400	47029735190	16960	16960	16960	16960	0
165	20250113	190300	47029735190	16960	16960	16960	16960	0
166	20250113	190200	47029735190	16960	16960	16960	16960	0
167	20250113	190100	47029735190	16960	16960	16960	16960	0
168	20250113	190000	47029735190	16960	16960	16960	16960	0
169	20250113	185900	47029735190	16960	16960	16960	16960	0
170	20250113	185800	47029735190	16960	16960	16960	16960	0
171	20250113	185700	47029735190	16960	16960	16960	16960	0
172	20250113	185600	47029735190	16960	16960	16960	16960	0
173	20250113	185500	47029735190	16960	16960	16960	16960	0
174	20250113	185400	47029735190	16960	16960	16960	16960	0
175	20250113	185300	47029735190	16960	16960	16960	16960	0
176	20250113	185200	47029735190	16960	16960	16960	16960	0
177	20250113	185100	47029735190	16960	16960	16960	16960	0
178	20250113	185000	47029735190	16960	16960	16960	16960	0
179	20250113	184900	47029735190	16960	16960	16960	16960	0
180	20250113	184800	47029735190	16960	16960	16960	16960	0
181	20250113	184700	47029735190	16960	16960	16960	16960	0
182	20250113	184600	47029735190	16960	16960	16960	16960	65092
183	20250113	184500	47029735190	16960	16960	16960	16960	0
184	20250113	184400	47029735190	16960	16960	16960	16960	0
185	20250113	184300	47029735190	16960	16960	16960	16960	0
186	20250113	184200	47029735190	16960	16960	16960	16960	0
187	20250113	184100	47029735190	16960	16960	16960	16960	0
188	20250113	184000	47029735190	16960	16960	16960	16960	0
189	20250113	183900	47029735190	16960	16960	16960	16960	0
190	20250113	183800	47029735190	16960	16960	16960	16960	0
191	20250113	183700	47029735190	16960	16960	16960	16960	0
192	20250113	183600	47029735190	16960	16960	16960	16960	0
193	20250113	183500	47029735190	16960	16960	16960	16960	0
194	20250113	183400	47029735190	16960	16960	16960	16960	0
195	20250113	183300	47029735190	16960	16960	16960	16960	0
196	20250113	183200	47029735190	16960	16960	16960	16960	0
197	20250113	183100	47029735190	16960	16960	16960	16960	0
198	20250113	183000	47029735190	16960	16960	16960	16960	0
199	20250113	182900	47029735190	16960	16960	16960	16960	0
200	20250113	182800	47029735190	16960	16960	16960	16960	0
201	20250113	182700	47029735190	16960	16960	16960	16960	0
202	20250113	182600	47029735190	16960	16960	16960	16960	0
203	20250113	182500	47029735190	16960	16960	16960	16960	0
204	20250113	182400	47029735190	16960	16960	16960	16960	0
205	20250113	182300	47029735190	16960	16960	16960	16960	0
206	20250113	182200	47029735190	16960	16960	16960	16960	0
207	20250113	182100	47029735190	16960	16960	16960	16960	0
208	20250113	182000	47029735190	16960	16960	16960	16960	0
209	20250113	181900	47029735190	16960	16960	16960	16960	0
210	20250113	181800	47029735190	16960	16960	16960	16960	0
211	20250113	181700	47029735190	16960	16960	16960	16960	0
212	20250113	181600	47029735190	16960	16960	16960	16960	65092
213	20250113	181500	47029735190	16960	16960	16960	16960	0
214	20250113	181400	47029735190	16960	16960	16960	16960	0
215	20250113	181300	47029735190	16960	16960	16960	16960	0
216	20250113	181200	47029735190	16960	16960	16960	16960	0
217	20250113	181100	47029735190	16960	16960	16960	16960	0
218	20250113	181000	47029735190	16960	16960	16960	16960	0
219	20250113	180900	47029735190	16960	16960	16960	16960	0
220	20250113	180800	47029735190	16960	16960	16960	16960	0
221	20250113	180700	47029735190	16960	16960	16960	16960	0
222	20250113	180600	47029735190	16960	16960	16960	16960	0
223	20250113	180500	47029735190	16960	16960	16960	16960	0
224	20250113	180400	47029735190	16960	16960	16960	16960	0
225	20250113	180300	47029735190	16960	16960	16960	16960	0
226	20250113	180200	47029735190	16960	16960	16960	16960	0
227	20250113	180100	47029735190	16960	16960	16960	16960	0
228	20250113	180000	47029735190	16960	16960	16960	16960	0
229	20250113	175900	47029735190	16960	16960	16960	16960	0
230	20250113	175800	47029735190	16960	16960	16960	16960	0
231	20250113	175700	47029735190	16960	16960	16960	16960	0
232	20250113	175600	47029735190	16960	16960	16960	16960	0
233	20250113	175500	47029735190	16960	16960	16960	16960	0
234	20250113	175400	47029735190	16960	16960	16960	16960	0
235	20250113	175300	47029735190	16960	16960	16960	16960	0
236	20250113	175200	47029735190	16960	16960	16960	16960	0
237	20250113	175100	47029735190	16960	16960	16960	16960	0
238	20250113	175000	47029735190	16960	16960	16960	16960	0
239	20250113	174900	47029735190	16960	16960	16960	16960	0
240	20250113	174800	47029735190	16960	16960	16960	16960	0
241	20250113	174700	47029735190	16960	16960	16960	16960	0
242	20250113	174600	47029735190	16960	16960	16960	16960	65092
243	20250113	174500	47029735190	16960	16960	16960	16960	0
244	20250113	174400	47029735190	16960	16960	16960	16960	0
245	20250113	174300	47029735190	16960	16960	16960	16960	0
246	20250113	174200	47029735190	16960	16960	16960	16960	0
247	20250113	174100	47029735190	16960	16960	16960	16960	0
248	20250113	174000	47029735190	16960	16960	16960	16960	0
249	20250113	173900	47029735190	16960	16960	16960	16960	0
250	20250113	173800	47029735190	16960	16960	16960	16960	0
251	20250113	173700	47029735190	16960	16960	16960	16960	0
252	20250113	173600	47029735190	16960	16960	16960	16960	0
253	20250113	173500	47029735190	16960	16960	16960	16960	0
254	20250113	173400	47029735190	16960	16960	16960	16960	0
255	20250113	173300	47029735190	16960	16960	16960	16960	0
256	20250113	173200	47029735190	16960	16960	16960	16960	0
257	20250113	173100	47029735190	16960	16960	16960	16960	0
258	20250113	173000	47029735190	16960	16960	16960	16960	0
259	20250113	172900	47029735190	16960	16960	16960	16960	0
260	20250113	172800	47029735190	16960	16960	16960	16960	0
261	20250113	172700	47029735190	16960	16960	16960	16960	0
262	20250113	172600	47029735190	16960	16960	16960	16960	0
263	20250113	172500	47029735190	16960	16960	16960	16960	0
264	20250113	172400	47029735190	16960	16960	16960	16960	0
265	20250113	172300	47029735190	16960	16960	16960	16960	0
266	20250113	172200	47029735190	16960	16960	16960	16960	0
267	20250113	172100	47029735190	16960	16960	16960	16960	0
268	20250113	172000	47029735190	16960	16960	16960	16960	0
269	20250113	171900	47029735190	16960	16960	16960	16960	0
270	20250113	171800	47029735190	16960	16960	16960	16960	0
271	20250113	171700	47029735190	16960	16960	16960	16960	0
272	20250113	171600	47029735190	16960	16960	16960	16960	65092
273	20250113	171500	47029735190	16960	16960	16960	16960	0
274	20250113	171400	47029735190	16960	16960	16960	16960	0
275	20250113	171300	47029735190	16960	16960	16960	16960	0
276	20250113	171200	47029735190	16960	16960	16960	16960	0
277	20250113	171100	47029735190	16960	16960	16960	16960	0
278	20250113	171000	47029735190	16960	16960	16960	16960	0
279	20250113	170900	47029735190	16960	16960	16960	16960	0
280	20250113	170800	47029735190	16960	16960	16960	16960	0
281	20250113	170700	47029735190	16960	16960	16960	16960	0
282	20250113	170600	47029735190	16960	16960	16960	16960	0
283	20250113	170500	47029735190	16960	16960	16960	16960	0
284	20250113	170400	47029735190	16960	16960	16960	16960	0
285	20250113	170300	47029735190	16960	16960	16960	16960	0
286	20250113	170200	47029735190	16960	16960	16960	16960	0
287	20250113	170100	47029735190	16960	16960	16960	16960	0
288	20250113	170000	47029735190	16960	16960	16960	16960	0
289	20250113	165900	47029735190	16960	16960	16960	16960	0
290	20250113	165800	47029735190	16960	16960	16960	16960	0
291	20250113	165700	47029735190	16960	16960	16960	16960	0
292	20250113	165600	47029735190	16960	16960	16960	16960	0
293	20250113	165500	47029735190	16960	16960	16960	16960	0
294	20250113	165400	47029735190	16960	16960	16960	16960	0
295	20250113	165300	47029735190	16960	16960	16960	16960	0
296	20250113	165200	47029735190	16960	16960	16960	16960	0
297	20250113	165100	47029735190	16960	16960	16960	16960	0
298	20250113	165000	47029735190	16960	16960	16960	16960	0
299	20250113	164900	47029735190	16960	16960	16960	16960	0
300	20250113	164800	47029735190	16960	16960	16960	16960	0
301	20250113	164700	47029735190	16960	16960	16960	16960	0
302	20250113	164600	47029735190	16960	16960	16960	16960	65092
303	20250113	164500	47029735190	16960	16960	16960	16960	0
304	20250113	164400	47029735190	16960	16960	16960	16960	0
305	20250113	164300	47029735190	16960	16960	16960	16960	0
306	20250113	164200	47029735190	16960	16960	16960	16960	0
307	20250113	164100	47029735190	16960	16960	16960	16960	0
308	20250113	164000	47029735190	16960	16960	16960	16960	0
309	20250113	163900	47029735190	16960	16960	16960	16960	0
310	20250113	163800	47029735190	16960	16960	16960	16960	0
311	20250113	163700	47029735190	16960	16960	16960	16960	0
312	20250113	163600	47029735190	16960	16960	16960	16960	0
313	20250113	163500	47029735190	16960	16960	16960	16960	0
314	20250113	163400	47029735190	16960	16960	16960	16960	0
315	20250113	163300	47029735190	16960	16960	16960	16960	0
316	20250113	163200	47029735190	16960	16960	16960	16960	0
317	20250113	163100	47029735190	16960	16960	16960	16960	0
318	20250113	163000	47029735190	16960	16960	16960	16960	0
319	20250113	162900	47029735190	16960	16960	16960	16960	0
320	20250113	162800	47029735190	16960	16960	16960	16960	0
321	20250113	162700	47029735190	16960	16960	16960	16960	0
322	20250113	162600	47029735190	16960	16960	16960	16960	0
323	20250113	162500	47029735190	16960	16960	16960	16960	0
324	20250113	162400	47029735190	16960	16960	16960	16960	0
325	20250113	162300	47029735190	16960	16960	16960	16960	0
326	20250113	162200	47029735190	16960	16960	16960	16960	0
327	20250113	162100	47029735190	16960	16960	16960	16960	0
328	20250113	162000	47029735190	16960	16960	16960	16960	0
329	20250113	161900	47029735190	16960	16960	16960	16960	0
330	20250113	161800	47029735190	16960	16960	16960	16960	0
331	20250113	161700	47029735190	16960	16960	16960	16960	0
332	20250113	161600	47029735190	16960	16960	16960	16960	65092
333	20250113	161500	47029735190	16960	16960	16960	16960	0
334	20250113	161400	47029735190	16960	16960	16960	16960	0
335	20250113	161300	47029735190	16960	16960	16960	16960	0
336	20250113	161200	47029735190	16960	16960	16960	16960	0
337	20250113	161100	47029735190	16960	16960	16960	16960	0
338	20250113	161000	47029735190	16960	16960	16960	16960	0
339	20250113	160900	47029735190	16960	16960	16960	16960	0
340	20250113	160800	47029735190	16960	16960	16960	16960	0
341	20250113	160700	47029735190	16960	16960	16960	16960	0
342	20250113	160600	47029735190	16960	16960	16960	16960	0
343	20250113	160500	47029735190	16960	16960	16960	16960	0
344	20250113	160400	47029735190	16960	16960	16960	16960	0
345	20250113	160300	47029735190	16960	16960	16960	16960	0
346	20250113	160200	47029735190	16960	16960	16960	16960	0
347	20250113	160100	47029735190	16960	16960	16960	16960	0
348	20250113	160000	47029735190	16960	16960	16960	16960	0
349	20250113	155900	47029735190	16960	16960	16960	16960	0
350	20250113	155800	47029735190	16960	16960	16960	16960	0
351	20250113	155700	47029735190	16960	16960	16960	16960	0
352	20250113	155600	47029735190	16960	16960	16960	16960	0
353	20250113	155500	47029735190	16960	16960	16960	16960	0
354	20250113	155400	47029735190	16960	16960	16960	16960	0
355	20250113	155300	47029735190	16960	16960	16960	16960	0
356	20250113	155200	47029735190	16960	16960	16960	16960	0
357	20250113	155100	47029735190	16960	16960	16960	16960	0
358	20250113	155000	47029735190	16960	16960	16960	16960	0
359	20250113	154900	47029735190	16960	16960	16960	16960	0
360	20250113	154800	47029735190	16960	16960	16960	16960	0
361	20250113	154700	47029735190	16960	16960	16960	16960	0
362	20250113	154600	47029735190	16960	16960	16960	16960	65092
363	20250113	154500	47029735190	16960	16960	16960	16960	0
364	20250113	154400	47029735190	16960	16960	16960	16960	0
365	20250113	154300	47029735190	16960	16960	16960	16960	0
366	20250113	154200	47029735190	16960	16960	16960	16960	0
367	20250113	154100	47029735190	16960	16960	16960	16960	0
368	20250113	154000	47029735190	16960	16960	16960	16960	0
369	20250113	153900	47029735190	16960	16960	16960	16960	0
370	20250113	153800	47029735190	16960	16960	16960	16960	0
371	20250113	153700	47029735190	16960	16960	16960	16960	0
372	20250113	153600	47029735190	16960	16960	16960	16960	0
373	20250113	153500	47029735190	16960	16960	16960	16960	0
374	20250113	153400	47029735190	16960	16960	16960	16960	0
375	20250113	153300	47029735190	16960	16960	16960	16960	0
376	20250113	153200	47029735190	16960	16960	16960	16960	0
377	20250113	153100	47029735190	16960	16960	16960	16960	0
378	20250113	153000	47029735190	16960	16960	16960	16960	65092
379	20250113	152900	45925774870	17030	17030	17030	17030	0
380	20250113	152800	45925774870	17030	17030	17030	17030	0
381	20250113	152700	45925774870	17030	17030	17030	17030	0
382	20250113	152600	45925774870	17030	17030	17030	17030	0
383	20250113	152500	45925774870	17030	17030	17030	17030	0
384	20250113	152400	45925774870	17030	17030	17030	17030	0
385	20250113	152300	45925774870	17030	17030	17030	17030	0
386	20250113	152200	45925774870	17030	17030	17030	17030	0
387	20250113	152100	45925774870	17030	17030	17030	17030	0
388	20250113	152000	45925774870	17030	17030	17030	17030	0
389	20250113	151900	45925774870	17030	17020	17030	16980	15290
390	20250113	151800	45665790830	17020	16990	17020	16970	16973
391	20250113	151700	45377255480	16980	17010	17010	16970	26439
392	20250113	151600	44927986350	17010	17040	17040	17000	10963
393	20250113	151500	44741444330	17040	17050	17050	17030	7871
394	20250113	151400	44607356370	17050	17050	17060	17040	1250
395	20250113	151300	44586049530	17050	17040	17080	17040	5684
396	20250113	151200	44489087580	17040	17070	17080	17040	4148
397	20250113	151100	44418377810	17070	17060	17080	17030	4278
398	20250113	151000	44345415160	17060	17050	17060	17040	5211
399	20250113	150900	44256582380	17040	17070	17070	17040	5501
400	20250113	150800	44162790720	17070	17100	17100	17050	7317
401	20250113	150700	44037892210	17090	17090	17100	17080	3044
402	20250113	150600	43985878650	17090	17090	17090	17080	2004
403	20250113	150500	43951631670	17090	17090	17100	17080	2577
404	20250113	150400	43907599140	17090	17090	17100	17070	1829
405	20250113	150300	43876352510	17080	17080	17080	17070	1951
406	20250113	150200	43843031310	17080	17080	17090	17070	1439
407	20250113	150100	43818456030	17080	17090	17090	17080	1947
408	20250113	150000	43785199490	17090	17080	17090	17060	1755
409	20250113	145900	43755234980	17070	17060	17080	17060	1508
410	20250113	145800	43729499900	17060	17050	17070	17040	1967
411	20250113	145700	43695950020	17050	17050	17060	17040	8532
412	20250113	145600	43550467460	17050	17060	17070	17050	7334
413	20250113	145500	43425369130	17070	17070	17080	17060	2577
414	20250113	145400	43381380000	17080	17090	17090	17070	2784
415	20250113	145300	43333829090	17090	17090	17110	17090	4484
416	20250113	145200	43257153410	17100	17120	17120	17090	1349
417	20250113	145100	43234085750	17120	17100	17120	17090	1539
418	20250113	145000	43207760590	17100	17100	17100	17080	1453
419	20250113	144900	43182917370	17100	17090	17100	17080	2278
420	20250113	144800	43144000570	17080	17090	17110	17080	2424
421	20250113	144700	43102576440	17090	17100	17110	17090	1126
422	20250113	144600	43083328240	17100	17090	17110	17080	1040
423	20250113	144500	43065553180	17100	17100	17100	17090	614
424	20250113	144400	43055059780	17100	17110	17110	17090	2619
425	20250113	144300	43010288030	17110	17130	17130	17110	2802
426	20250113	144200	42962319880	17140	17140	17140	17130	1404
427	20250113	144100	42938260100	17140	17130	17140	17130	968
428	20250113	144000	42921678180	17140	17120	17140	17120	975
429	20250113	143900	42904980860	17130	17130	17130	17120	1557
430	20250113	143800	42878320440	17130	17120	17130	17120	980
431	20250113	143700	42861540750	17130	17130	17130	17120	600
432	20250113	143600	42851265320	17130	17130	17140	17120	1607
433	20250113	143500	42823742610	17130	17130	17130	17120	764
434	20250113	143400	42810660450	17120	17120	17130	17120	1297
435	20250113	143300	42788448890	17120	17110	17120	17110	821
436	20250113	143200	42774396040	17120	17110	17130	17110	1939
437	20250113	143100	42741200670	17110	17090	17120	17070	4059
438	20250113	143000	42671838610	17110	17120	17120	17090	2212
439	20250113	142900	42634006130	17120	17120	17120	17090	2803
440	20250113	142800	42586056230	17120	17120	17130	17100	2919
441	20250113	142700	42536115450	17120	17130	17130	17110	2532
442	20250113	142600	42492768680	17140	17150	17150	17130	6217
443	20250113	142500	42386266850	17140	17150	17150	17140	3184
444	20250113	142400	42331687760	17140	17150	17160	17140	1462
445	20250113	142300	42306617680	17150	17160	17160	17140	930
446	20250113	142200	42290669900	17160	17150	17160	17140	1489
447	20250113	142100	42265144800	17150	17160	17160	17140	739
448	20250113	142000	42252472060	17160	17150	17160	17150	649
449	20250113	141900	42241337980	17160	17170	17170	17160	448
450	20250113	141800	42233649580	17170	17170	17180	17170	542
451	20250113	141700	42224342520	17130	17180	17180	17130	4869
452	20250113	141600	42140831930	17180	17190	17200	17180	4561
453	20250113	141500	42062425360	17180	17170	17190	17160	3215
454	20250113	141400	42007196990	17170	17170	17180	17160	1053
455	20250113	141300	41989117520	17180	17180	17180	17150	4346
456	20250113	141200	41914530680	17180	17160	17180	17160	2949
457	20250113	141100	41863876160	17180	17180	17180	17160	787
458	20250113	141000	41850359150	17180	17160	17180	17160	822
459	20250113	140900	41836247400	17160	17160	17160	17150	709
460	20250113	140800	41824083160	17150	17170	17170	17150	1049
461	20250113	140700	41806075920	17170	17150	17170	17150	1172
462	20250113	140600	41785965480	17150	17140	17160	17140	898
463	20250113	140500	41770564800	17140	17130	17140	17120	490
464	20250113	140400	41762173510	17130	17120	17140	17110	741
465	20250113	140300	41749486780	17130	17150	17150	17130	349
466	20250113	140200	41743506470	17150	17130	17150	17130	750
467	20250113	140100	41730646910	17130	17140	17140	17120	33
468	20250113	140000	41730081560	17110	17110	17140	17110	1180
469	20250113	135900	41709890290	17120	17100	17130	17100	2171
470	20250113	135800	41672762940	17100	17110	17110	17090	1323
471	20250113	135700	41650143610	17110	17110	17120	17100	588
472	20250113	135600	41640085760	17120	17110	17120	17100	883
473	20250113	135500	41624981730	17110	17100	17120	17070	1884
474	20250113	135400	41592780320	17100	17120	17120	17100	464
475	20250113	135300	41584842740	17110	17130	17130	17090	1343
476	20250113	135200	41561878550	17130	17130	17150	17120	324
477	20250113	135100	41556328690	17130	17140	17150	17130	2441
478	20250113	135000	41514471340	17140	17140	17140	17070	7753
479	20250113	134900	41381833310	17150	17140	17150	17120	1909
480	20250113	134800	41349126350	17140	17140	17150	17140	2058
481	20250113	134700	41313851440	17140	17150	17150	17130	1176
482	20250113	134600	41293693670	17150	17140	17160	17140	613
483	20250113	134500	41283180800	17140	17160	17170	17140	2328
484	20250113	134400	41243248750	17170	17160	17170	17150	494
485	20250113	134300	41234766960	17170	17180	17180	17150	481
486	20250113	134200	41226516100	17190	17210	17210	17150	3378
487	20250113	134100	41168479910	17210	17190	17210	17180	3395
488	20250113	134000	41110126490	17190	17170	17200	17170	976
489	20250113	133900	41093359030	17180	17150	17180	17150	2508
490	20250113	133800	41050301820	17150	17170	17170	17140	1524
491	20250113	133700	41024163740	17170	17170	17170	17160	639
492	20250113	133600	41013193080	17170	17150	17170	17150	319
493	20250113	133500	41007718980	17160	17150	17160	17140	805
494	20250113	133400	40993916230	17170	17140	17190	17130	1919
495	20250113	133300	40960985350	17160	17170	17170	17130	4265
496	20250113	133200	40887867940	17170	17190	17200	17160	2796
497	20250113	133100	40839814270	17190	17210	17210	17190	3692
498	20250113	133000	40776318140	17200	17190	17210	17190	3672
499	20250113	132900	40713150130	17190	17190	17200	17180	2033
500	20250113	132800	40678206290	17180	17180	17190	17160	2596
501	20250113	132700	40633608700	17170	17170	17180	17160	776
502	20250113	132600	40620285900	17170	17150	17170	17140	353
503	20250113	132500	40614230050	17150	17150	17160	17140	883
504	20250113	132400	40599087580	17150	17150	17150	17140	1006
505	20250113	132300	40581836440	17140	17180	17180	17140	1906
506	20250113	132200	40549142320	17170	17190	17190	17170	1547
507	20250113	132100	40522565760	17190	17140	17190	17120	1556
508	20250113	132000	40495874110	17100	17210	17210	17100	4995
509	20250113	131900	40410141710	17200	17200	17210	17180	5851
510	20250113	131800	40309499690	17210	17160	17230	17150	10034
511	20250113	131700	40136946160	17160	17130	17160	17120	4372
512	20250113	131600	40061968300	17130	17060	17130	17060	3077
513	20250113	131500	40009314290	17070	17070	17080	17060	578
514	20250113	131400	39999447510	17070	17050	17090	17050	672
515	20250113	131300	39987983820	17050	17110	17110	17050	2523
516	20250113	131200	39944894060	17110	17100	17110	17100	242
517	20250113	131100	39940755100	17100	17110	17110	17090	1375
518	20250113	131000	39917238810	17110	17110	17120	17100	2046
519	20250113	130900	39882233520	17120	17110	17120	17100	1659
520	20250113	130800	39853854110	17110	17100	17120	17100	2747
521	20250113	130700	39806858210	17100	17090	17120	17090	2294
522	20250113	130600	39767627270	17090	17060	17090	17060	2248
523	20250113	130500	39729233200	17060	17060	17080	17060	2538
524	20250113	130400	39685913650	17060	17060	17060	17050	653
525	20250113	130300	39674774740	17060	17070	17080	17060	2238
526	20250113	130200	39636578630	17070	17030	17080	17020	2492
527	20250113	130100	39594081750	17030	16990	17030	16980	3525
528	20250113	130000	39534177030	16980	16980	16990	16970	10677
529	20250113	125900	39352903880	16990	17010	17010	16980	14297
530	20250113	125800	39109952260	17000	17020	17020	17000	11715
531	20250113	125700	38910780900	17010	17040	17050	17010	3960
532	20250113	125600	38843401170	17020	17000	17040	17000	2085
533	20250113	125500	38807920650	17010	17030	17050	17000	11560
534	20250113	125400	38611240270	17030	17060	17060	17030	5007
535	20250113	125300	38525908570	17050	17050	17060	17040	3530
536	20250113	125200	38465733910	17050	17060	17070	17040	4263
537	20250113	125100	38393052410	17060	17100	17100	17060	3148
538	20250113	125000	38339301870	17100	17100	17100	17080	1151
539	20250113	124900	38319623220	17100	17120	17120	17100	1477
540	20250113	124800	38294349900	17120	17120	17130	17110	1511
541	20250113	124700	38268481560	17120	17090	17130	17090	901
542	20250113	124600	38253065670	17090	17090	17090	17070	1850
543	20250113	124500	38221452720	17100	17100	17120	17080	886
544	20250113	124400	38206305340	17080	17090	17100	17080	811
545	20250113	124300	38192445750	17090	17110	17110	17080	1879
546	20250113	124200	38160326780	17110	17050	17110	17050	3864
547	20250113	124100	38094330740	17070	17050	17070	17040	3406
548	20250113	124000	38036239720	17050	17050	17060	17040	1508
549	20250113	123900	38010530540	17050	17070	17070	17020	19165
550	20250113	123800	37683851630	17060	17070	17080	17060	4340
551	20250113	123700	37609780610	17080	17090	17090	17070	2223
552	20250113	123600	37571821120	17070	17090	17100	17070	6553
553	20250113	123500	37459865000	17080	17070	17090	17070	4258
554	20250113	123400	37387169460	17070	17120	17130	17060	19719
555	20250113	123300	37050146230	17110	17140	17150	17110	19099
556	20250113	123200	36723063270	17140	17150	17160	17140	1845
557	20250113	123100	36691425480	17150	17160	17160	17150	1674
558	20250113	123000	36662716090	17160	17160	17170	17150	3442
559	20250113	122900	36603675900	17160	17160	17160	17150	189
560	20250113	122800	36600432700	17160	17160	17160	17160	284
561	20250113	122700	36595559260	17160	17150	17160	17150	2108
562	20250113	122600	36559402150	17160	17160	17160	17150	1932
563	20250113	122500	36526251690	17160	17170	17170	17160	2045
564	20250113	122400	36491158790	17170	17170	17170	17160	523
565	20250113	122300	36482181010	17170	17180	17180	17160	754
566	20250113	122200	36469241570	17180	17160	17180	17160	1650
567	20250113	122100	36440913710	17160	17150	17160	17150	5094
568	20250113	122000	36353533730	17150	17160	17160	17150	4063
569	20250113	121900	36283832590	17160	17180	17180	17150	6273
570	20250113	121800	36176200780	17180	17180	17180	17160	2472
571	20250113	121700	36133739280	17160	17170	17180	17160	1762
572	20250113	121600	36103487170	17160	17170	17170	17150	2936
573	20250113	121500	36053110740	17150	17180	17190	17150	8247
574	20250113	121400	35911561200	17180	17190	17190	17170	2321
575	20250113	121300	35871701000	17190	17180	17200	17170	3467
576	20250113	121200	35812128380	17180	17200	17210	17180	3003
577	20250113	121100	35760519010	17210	17200	17210	17190	1005
578	20250113	121000	35743238370	17190	17190	17210	17190	2287
579	20250113	120900	35703913560	17190	17200	17200	17190	1064
580	20250113	120800	35685620230	17190	17180	17200	17170	1349
581	20250113	120700	35662446640	17170	17170	17180	17160	6369
582	20250113	120600	35553073750	17170	17170	17180	17160	7506
583	20250113	120500	35424215180	17170	17180	17200	17170	5373
584	20250113	120400	35331900690	17190	17210	17220	17180	15610
585	20250113	120300	35063525770	17210	17240	17240	17210	4586
586	20250113	120200	34984589870	17240	17220	17240	17220	1068
587	20250113	120100	34966198840	17210	17240	17240	17210	3334
588	20250113	120000	34908794250	17240	17210	17250	17210	2787
589	20250113	115900	34860808830	17210	17240	17240	17210	1205
590	20250113	115800	34840061590	17240	17220	17240	17210	3665
591	20250113	115700	34776931530	17220	17220	17230	17220	1000
592	20250113	115600	34759705390	17230	17230	17230	17210	2340
593	20250113	115500	34719413840	17240	17250	17250	17220	5484
594	20250113	115400	34624908390	17250	17250	17270	17250	1254
595	20250113	115300	34603270840	17250	17250	17260	17240	1758
596	20250113	115200	34572957260	17260	17250	17260	17250	1579
597	20250113	115100	34545719500	17260	17260	17260	17250	728
598	20250113	115000	34533158760	17260	17250	17270	17250	583
599	20250113	114900	34523097670	17270	17250	17280	17240	1845
600	20250113	114800	34491250630	17250	17260	17260	17250	529
601	20250113	114700	34482125220	17260	17250	17280	17240	2287
602	20250113	114600	34442666590	17250	17260	17270	17250	2249
603	20250113	114500	34403869300	17260	17270	17270	17250	560
604	20250113	114400	34394204170	17250	17260	17260	17240	560
605	20250113	114300	34384544310	17240	17240	17260	17230	847
606	20250113	114200	34369942270	17230	17240	17250	17210	12411
607	20250113	114100	34156160120	17240	17290	17290	17240	12068
608	20250113	114000	33947941350	17290	17290	17300	17280	2918
609	20250113	113900	33897500830	17300	17310	17310	17290	428
610	20250113	113800	33890098490	17310	17310	17310	17300	1161
611	20250113	113700	33870006430	17310	17270	17310	17270	4225
612	20250113	113600	33796981160	17270	17280	17300	17270	1355
613	20250113	113500	33773563470	17280	17290	17300	17280	2724
614	20250113	113400	33726487780	17300	17310	17310	17290	514
615	20250113	113300	33717594380	17310	17310	17310	17290	283
616	20250113	113200	33712697470	17310	17300	17310	17290	563
617	20250113	113100	33702956500	17310	17300	17310	17290	1539
618	20250113	113000	33676340960	17300	17320	17320	17300	751
619	20250113	112900	33663342930	17320	17290	17330	17290	699
620	20250113	112800	33651236640	17330	17330	17330	17290	1038
621	20250113	112700	33633256050	17320	17290	17330	17280	3349
622	20250113	112600	33575320270	17300	17290	17300	17290	1032
623	20250113	112500	33557475980	17290	17290	17300	17280	589
624	20250113	112400	33547292940	17290	17290	17300	17290	1370
625	20250113	112300	33523597320	17290	17300	17310	17280	1940
626	20250113	112200	33490049390	17290	17290	17290	17280	2017
627	20250113	112100	33455184430	17280	17300	17300	17280	2285
628	20250113	112000	33415675670	17300	17310	17310	17300	1326
629	20250113	111900	33392734160	17310	17350	17350	17300	2853
630	20250113	111800	33343338010	17350	17330	17350	17330	521
631	20250113	111700	33334307460	17350	17320	17360	17320	823
632	20250113	111600	33320041310	17320	17330	17340	17310	951
633	20250113	111500	33303570220	17310	17340	17340	17310	308
634	20250113	111400	33298236270	17340	17310	17340	17310	996
635	20250113	111300	33280984720	17310	17310	17340	17300	680
636	20250113	111200	33269215380	17310	17300	17310	17300	1701
637	20250113	111100	33239787220	17300	17350	17350	17300	1855
638	20250113	111000	33207670600	17340	17330	17340	17320	964
639	20250113	110900	33190961650	17330	17330	17360	17330	2050
640	20250113	110800	33155416210	17330	17310	17340	17300	3399
641	20250113	110700	33096544610	17310	17310	17320	17290	1383
642	20250113	110600	33072610950	17320	17280	17320	17280	1121
643	20250113	110500	33053222480	17280	17290	17330	17270	6650
644	20250113	110400	32938268460	17290	17300	17320	17290	4947
645	20250113	110300	32852714340	17300	17360	17370	17300	6522
646	20250113	110200	32739732040	17360	17340	17370	17330	937
647	20250113	110100	32723470530	17330	17330	17350	17320	551
648	20250113	110000	32713924140	17330	17350	17350	17320	1469
649	20250113	105900	32688465140	17350	17330	17360	17320	3897
650	20250113	105800	32620938000	17330	17360	17370	17330	1625
651	20250113	105700	32592759250	17370	17350	17380	17330	213
652	20250113	105600	32589061520	17350	17360	17360	17330	5133
653	20250113	105500	32500053190	17360	17350	17370	17350	2889
654	20250113	105400	32449921790	17350	17400	17400	17350	6684
655	20250113	105300	32333775130	17400	17370	17400	17370	1631
656	20250113	105200	32305420340	17380	17380	17390	17380	1550
657	20250113	105100	32278475390	17380	17380	17390	17370	1532
658	20250113	105000	32251850290	17370	17350	17380	17340	1221
659	20250113	104900	32230644320	17350	17380	17380	17330	7779
660	20250113	104800	32095647100	17380	17380	17390	17370	1055
661	20250113	104700	32077309280	17380	17390	17400	17380	4311
662	20250113	104600	32002339810	17390	17380	17390	17370	2169
663	20250113	104500	31964641990	17370	17370	17430	17370	10691
664	20250113	104400	31778638700	17370	17370	17370	17350	1921
665	20250113	104300	31745284230	17350	17350	17370	17350	1596
666	20250113	104200	31717579920	17350	17370	17380	17350	2489
667	20250113	104100	31674347750	17380	17380	17400	17330	8474
668	20250113	104000	31527122930	17380	17350	17410	17340	13834
669	20250113	103900	31286648790	17350	17330	17350	17320	1859
670	20250113	103800	31254423920	17330	17330	17340	17320	1758
671	20250113	103700	31223957560	17330	17320	17330	17320	914
672	20250113	103600	31208123400	17330	17310	17330	17310	750
673	20250113	103500	31195130840	17310	17300	17320	17300	1528
674	20250113	103400	31168677600	17300	17290	17320	17290	910
675	20250113	103300	31152928100	17290	17280	17290	17270	1554
676	20250113	103200	31126079430	17260	17280	17290	17260	4286
677	20250113	103100	31052063790	17280	17270	17280	17270	1459
678	20250113	103000	31026865050	17270	17280	17280	17270	2439
679	20250113	102900	30984736860	17270	17340	17340	17270	7775
680	20250113	102800	30850195220	17340	17330	17370	17330	826
681	20250113	102700	30835873540	17330	17350	17380	17330	4923
682	20250113	102600	30750412100	17350	17390	17400	17300	8602
683	20250113	102500	30601162940	17380	17400	17420	17350	10968
684	20250113	102400	30410437080	17390	17290	17400	17290	12580
685	20250113	102300	30192079990	17300	17290	17310	17270	3562
686	20250113	102200	30130480930	17270	17260	17290	17260	2541
687	20250113	102100	30086615360	17250	17280	17280	17250	752
688	20250113	102000	30073634720	17280	17250	17280	17240	4002
689	20250113	101900	30004608690	17260	17280	17290	17260	2823
690	20250113	101800	29955856680	17280	17300	17310	17260	2765
691	20250113	101700	29908047560	17300	17240	17320	17230	14565
692	20250113	101600	29656307830	17230	17200	17240	17190	3640
693	20250113	101500	29593669920	17200	17170	17200	17160	13459
694	20250113	101400	29362549730	17180	17210	17210	17180	22738
695	20250113	101300	28971621770	17210	17220	17230	17210	3398
696	20250113	101200	28913133070	17220	17240	17240	17210	6828
697	20250113	101100	28795544560	17240	17240	17270	17230	7516
698	20250113	101000	28665855000	17250	17240	17260	17230	937
699	20250113	100900	28649698590	17230	17230	17240	17230	940
700	20250113	100800	28633500780	17230	17260	17260	17220	4932
701	20250113	100700	28548529630	17240	17280	17280	17240	3713
702	20250113	100600	28484446110	17280	17270	17280	17260	2284
703	20250113	100500	28445005110	17270	17330	17350	17250	9316
704	20250113	100400	28283852930	17350	17330	17380	17320	10392
705	20250113	100300	28103521550	17330	17280	17330	17280	6526
706	20250113	100200	27990563770	17280	17300	17310	17270	3527
707	20250113	100100	27929565170	17290	17290	17320	17280	4670
708	20250113	100000	27848786660	17290	17240	17290	17240	2925
709	20250113	095900	27798294660	17240	17250	17250	17220	1941
710	20250113	095800	27764840500	17240	17220	17250	17220	3728
711	20250113	095700	27700556430	17220	17230	17240	17220	8034
712	20250113	095600	27562163710	17230	17220	17240	17220	1052
713	20250113	095500	27544045080	17240	17240	17240	17220	2351
714	20250113	095400	27503544750	17240	17210	17250	17210	4610
715	20250113	095300	27424128500	17220	17240	17240	17210	2247
716	20250113	095200	27385430140	17240	17260	17280	17230	4318
717	20250113	095100	27310932220	17250	17240	17270	17210	3007
718	20250113	095000	27259095430	17240	17210	17290	17200	4608
719	20250113	094900	27179662400	17200	17190	17210	17180	3499
720	20250113	094800	27119523130	17180	17210	17220	17180	20334
721	20250113	094700	26769781800	17210	17230	17230	17210	7542
722	20250113	094600	26639899830	17220	17220	17260	17220	3462
723	20250113	094500	26580260380	17220	17250	17260	17210	14569
724	20250113	094400	26329249030	17250	17310	17320	17250	10966
725	20250113	094300	26139772030	17320	17390	17410	17310	17618
726	20250113	094200	25833873740	17390	17390	17400	17340	9207
727	20250113	094100	25674008660	17400	17340	17400	17340	11715
728	20250113	094000	25470525370	17330	17320	17380	17300	15188
729	20250113	093900	25207017670	17280	17260	17320	17230	5813
730	20250113	093800	25106592440	17260	17280	17290	17240	7670
731	20250113	093700	24974203160	17280	17270	17300	17270	6239
732	20250113	093600	24866365750	17270	17280	17300	17240	13467
733	20250113	093500	24633708060	17280	17250	17300	17240	9607
734	20250113	093400	24467765880	17250	17230	17280	17210	8322
735	20250113	093300	24324177630	17220	17210	17230	17160	18373
736	20250113	093200	24008500460	17210	17190	17240	17190	6346
737	20250113	093100	23899350160	17190	17290	17290	17180	15242
738	20250113	093000	23636791750	17290	17220	17290	17210	7012
739	20250113	092900	23515895440	17220	17200	17230	17190	3115
740	20250113	092800	23462310950	17200	17280	17300	17170	23488
741	20250113	092700	23057417020	17270	17240	17280	17210	12788
742	20250113	092600	22836969000	17230	17150	17280	17140	26299
743	20250113	092500	22383964010	17140	17140	17190	17140	19067
744	20250113	092400	22056813920	17140	17190	17210	17140	44337
745	20250113	092300	21295212250	17180	17270	17270	17180	52514
746	20250113	092200	20390604130	17270	17330	17330	17260	14803
747	20250113	092100	20134598090	17330	17330	17340	17300	13925
748	20250113	092000	19893351680	17320	17310	17330	17260	30336
749	20250113	091900	19368812310	17320	17300	17360	17280	26519
750	20250113	091800	18909759110	17300	17440	17440	17300	24192
751	20250113	091700	18490099340	17430	17360	17450	17320	23314
752	20250113	091600	18085181880	17370	17520	17520	17370	20204
753	20250113	091500	17733019110	17480	17500	17570	17450	15563
754	20250113	091400	17460549240	17520	17450	17530	17450	18127
755	20250113	091300	17143823090	17450	17520	17530	17350	45981
756	20250113	091200	16342996230	17530	17570	17580	17520	15724
757	20250113	091100	16067002460	17580	17500	17590	17450	16886
758	20250113	091000	15771255990	17510	17570	17650	17500	28325
759	20250113	090900	15273444790	17570	17460	17600	17370	74652
760	20250113	090800	13969945410	17460	17570	17570	17450	69152
761	20250113	090700	12758147630	17570	17740	17740	17520	75991
762	20250113	090600	11417948880	17730	17760	17780	17700	19805
763	20250113	090500	11066662140	17760	17810	17830	17680	59219
764	20250113	090400	10016434620	17790	17830	17840	17730	66400
765	20250113	090300	8835274400	17840	17950	17970	17770	81616
766	20250113	090200	7379362640	17940	17940	18010	17880	71552
767	20250113	090100	6093073270	17920	17970	17990	17800	110398
768	20250113	090000	4116290900	17980	18020	18020	17920	216619