KissMeData/425420/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	213800	1792633370	18960	18960	18960	18960	3507
3	20250106	213700	1792633370	18960	18960	18960	18960	0
4	20250106	213600	1792633370	18960	18960	18960	18960	0
5	20250106	213500	1792633370	18960	18960	18960	18960	0
6	20250106	213400	1792633370	18960	18960	18960	18960	0
7	20250106	213300	1792633370	18960	18960	18960	18960	0
8	20250106	213200	1792633370	18960	18960	18960	18960	0
9	20250106	213100	1792633370	18960	18960	18960	18960	0
10	20250106	213000	1792633370	18960	18960	18960	18960	0
11	20250106	212900	1792633370	18960	18960	18960	18960	0
12	20250106	212800	1792633370	18960	18960	18960	18960	0
13	20250106	212700	1792633370	18960	18960	18960	18960	0
14	20250106	212600	1792633370	18960	18960	18960	18960	0
15	20250106	212500	1792633370	18960	18960	18960	18960	0
16	20250106	212400	1792633370	18960	18960	18960	18960	0
17	20250106	212300	1792633370	18960	18960	18960	18960	0
18	20250106	212200	1792633370	18960	18960	18960	18960	0
19	20250106	212100	1792633370	18960	18960	18960	18960	0
20	20250106	212000	1792633370	18960	18960	18960	18960	0
21	20250106	211900	1792633370	18960	18960	18960	18960	0
22	20250106	211800	1792633370	18960	18960	18960	18960	0
23	20250106	211700	1792633370	18960	18960	18960	18960	0
24	20250106	211600	1792633370	18960	18960	18960	18960	0
25	20250106	211500	1792633370	18960	18960	18960	18960	0
26	20250106	211400	1792633370	18960	18960	18960	18960	0
27	20250106	211300	1792633370	18960	18960	18960	18960	0
28	20250106	211200	1792633370	18960	18960	18960	18960	0
29	20250106	211100	1792633370	18960	18960	18960	18960	0
30	20250106	211000	1792633370	18960	18960	18960	18960	0
31	20250106	210900	1792633370	18960	18960	18960	18960	0
32	20250106	210800	1792633370	18960	18960	18960	18960	3507
33	20250106	210700	1792633370	18960	18960	18960	18960	0
34	20250106	210600	1792633370	18960	18960	18960	18960	0
35	20250106	210500	1792633370	18960	18960	18960	18960	0
36	20250106	210400	1792633370	18960	18960	18960	18960	0
37	20250106	210300	1792633370	18960	18960	18960	18960	0
38	20250106	210200	1792633370	18960	18960	18960	18960	0
39	20250106	210100	1792633370	18960	18960	18960	18960	0
40	20250106	210000	1792633370	18960	18960	18960	18960	0
41	20250106	205900	1792633370	18960	18960	18960	18960	0
42	20250106	205800	1792633370	18960	18960	18960	18960	0
43	20250106	205700	1792633370	18960	18960	18960	18960	0
44	20250106	205600	1792633370	18960	18960	18960	18960	0
45	20250106	205500	1792633370	18960	18960	18960	18960	0
46	20250106	205400	1792633370	18960	18960	18960	18960	0
47	20250106	205300	1792633370	18960	18960	18960	18960	0
48	20250106	205200	1792633370	18960	18960	18960	18960	0
49	20250106	205100	1792633370	18960	18960	18960	18960	0
50	20250106	205000	1792633370	18960	18960	18960	18960	0
51	20250106	204900	1792633370	18960	18960	18960	18960	0
52	20250106	204800	1792633370	18960	18960	18960	18960	0
53	20250106	204700	1792633370	18960	18960	18960	18960	0
54	20250106	204600	1792633370	18960	18960	18960	18960	0
55	20250106	204500	1792633370	18960	18960	18960	18960	0
56	20250106	204400	1792633370	18960	18960	18960	18960	0
57	20250106	204300	1792633370	18960	18960	18960	18960	0
58	20250106	204200	1792633370	18960	18960	18960	18960	0
59	20250106	204100	1792633370	18960	18960	18960	18960	0
60	20250106	204000	1792633370	18960	18960	18960	18960	0
61	20250106	203900	1792633370	18960	18960	18960	18960	0
62	20250106	203800	1792633370	18960	18960	18960	18960	3507
63	20250106	203700	1792633370	18960	18960	18960	18960	0
64	20250106	203600	1792633370	18960	18960	18960	18960	0
65	20250106	203500	1792633370	18960	18960	18960	18960	0
66	20250106	203400	1792633370	18960	18960	18960	18960	0
67	20250106	203300	1792633370	18960	18960	18960	18960	0
68	20250106	203200	1792633370	18960	18960	18960	18960	0
69	20250106	203100	1792633370	18960	18960	18960	18960	0
70	20250106	203000	1792633370	18960	18960	18960	18960	0
71	20250106	202900	1792633370	18960	18960	18960	18960	0
72	20250106	202800	1792633370	18960	18960	18960	18960	0
73	20250106	202700	1792633370	18960	18960	18960	18960	0
74	20250106	202600	1792633370	18960	18960	18960	18960	0
75	20250106	202500	1792633370	18960	18960	18960	18960	0
76	20250106	202400	1792633370	18960	18960	18960	18960	0
77	20250106	202300	1792633370	18960	18960	18960	18960	0
78	20250106	202200	1792633370	18960	18960	18960	18960	0
79	20250106	202100	1792633370	18960	18960	18960	18960	0
80	20250106	202000	1792633370	18960	18960	18960	18960	0
81	20250106	201900	1792633370	18960	18960	18960	18960	0
82	20250106	201800	1792633370	18960	18960	18960	18960	0
83	20250106	201700	1792633370	18960	18960	18960	18960	0
84	20250106	201600	1792633370	18960	18960	18960	18960	0
85	20250106	201500	1792633370	18960	18960	18960	18960	0
86	20250106	201400	1792633370	18960	18960	18960	18960	0
87	20250106	201300	1792633370	18960	18960	18960	18960	0
88	20250106	201200	1792633370	18960	18960	18960	18960	0
89	20250106	201100	1792633370	18960	18960	18960	18960	0
90	20250106	201000	1792633370	18960	18960	18960	18960	0
91	20250106	200900	1792633370	18960	18960	18960	18960	0
92	20250106	200800	1792633370	18960	18960	18960	18960	3507
93	20250106	200700	1792633370	18960	18960	18960	18960	0
94	20250106	200600	1792633370	18960	18960	18960	18960	0
95	20250106	200500	1792633370	18960	18960	18960	18960	0
96	20250106	200400	1792633370	18960	18960	18960	18960	0
97	20250106	200300	1792633370	18960	18960	18960	18960	0
98	20250106	200200	1792633370	18960	18960	18960	18960	0
99	20250106	200100	1792633370	18960	18960	18960	18960	0
100	20250106	200000	1792633370	18960	18960	18960	18960	0
101	20250106	195900	1792633370	18960	18960	18960	18960	0
102	20250106	195800	1792633370	18960	18960	18960	18960	0
103	20250106	195700	1792633370	18960	18960	18960	18960	0
104	20250106	195600	1792633370	18960	18960	18960	18960	0
105	20250106	195500	1792633370	18960	18960	18960	18960	0
106	20250106	195400	1792633370	18960	18960	18960	18960	0
107	20250106	195300	1792633370	18960	18960	18960	18960	0
108	20250106	195200	1792633370	18960	18960	18960	18960	0
109	20250106	195100	1792633370	18960	18960	18960	18960	0
110	20250106	195000	1792633370	18960	18960	18960	18960	0
111	20250106	194900	1792633370	18960	18960	18960	18960	0
112	20250106	194800	1792633370	18960	18960	18960	18960	0
113	20250106	194700	1792633370	18960	18960	18960	18960	0
114	20250106	194600	1792633370	18960	18960	18960	18960	0
115	20250106	194500	1792633370	18960	18960	18960	18960	0
116	20250106	194400	1792633370	18960	18960	18960	18960	0
117	20250106	194300	1792633370	18960	18960	18960	18960	0
118	20250106	194200	1792633370	18960	18960	18960	18960	0
119	20250106	194100	1792633370	18960	18960	18960	18960	0
120	20250106	194000	1792633370	18960	18960	18960	18960	0
121	20250106	193900	1792633370	18960	18960	18960	18960	0
122	20250106	193800	1792633370	18960	18960	18960	18960	3507
123	20250106	193700	1792633370	18960	18960	18960	18960	0
124	20250106	193600	1792633370	18960	18960	18960	18960	0
125	20250106	193500	1792633370	18960	18960	18960	18960	0
126	20250106	193400	1792633370	18960	18960	18960	18960	0
127	20250106	193300	1792633370	18960	18960	18960	18960	0
128	20250106	193200	1792633370	18960	18960	18960	18960	0
129	20250106	193100	1792633370	18960	18960	18960	18960	0
130	20250106	193000	1792633370	18960	18960	18960	18960	0
131	20250106	192900	1792633370	18960	18960	18960	18960	0
132	20250106	192800	1792633370	18960	18960	18960	18960	0
133	20250106	192700	1792633370	18960	18960	18960	18960	0
134	20250106	192600	1792633370	18960	18960	18960	18960	0
135	20250106	192500	1792633370	18960	18960	18960	18960	0
136	20250106	192400	1792633370	18960	18960	18960	18960	0
137	20250106	192300	1792633370	18960	18960	18960	18960	0
138	20250106	192200	1792633370	18960	18960	18960	18960	0
139	20250106	192100	1792633370	18960	18960	18960	18960	0
140	20250106	192000	1792633370	18960	18960	18960	18960	0
141	20250106	191900	1792633370	18960	18960	18960	18960	0
142	20250106	191800	1792633370	18960	18960	18960	18960	0
143	20250106	191700	1792633370	18960	18960	18960	18960	0
144	20250106	191600	1792633370	18960	18960	18960	18960	0
145	20250106	191500	1792633370	18960	18960	18960	18960	0
146	20250106	191400	1792633370	18960	18960	18960	18960	0
147	20250106	191300	1792633370	18960	18960	18960	18960	0
148	20250106	191200	1792633370	18960	18960	18960	18960	0
149	20250106	191100	1792633370	18960	18960	18960	18960	0
150	20250106	191000	1792633370	18960	18960	18960	18960	0
151	20250106	190900	1792633370	18960	18960	18960	18960	0
152	20250106	190800	1792633370	18960	18960	18960	18960	3507
153	20250106	190700	1792633370	18960	18960	18960	18960	0
154	20250106	190600	1792633370	18960	18960	18960	18960	0
155	20250106	190500	1792633370	18960	18960	18960	18960	0
156	20250106	190400	1792633370	18960	18960	18960	18960	0
157	20250106	190300	1792633370	18960	18960	18960	18960	0
158	20250106	190200	1792633370	18960	18960	18960	18960	0
159	20250106	190100	1792633370	18960	18960	18960	18960	0
160	20250106	190000	1792633370	18960	18960	18960	18960	0
161	20250106	185900	1792633370	18960	18960	18960	18960	0
162	20250106	185800	1792633370	18960	18960	18960	18960	0
163	20250106	185700	1792633370	18960	18960	18960	18960	0
164	20250106	185600	1792633370	18960	18960	18960	18960	0
165	20250106	185500	1792633370	18960	18960	18960	18960	0
166	20250106	185400	1792633370	18960	18960	18960	18960	0
167	20250106	185300	1792633370	18960	18960	18960	18960	0
168	20250106	185200	1792633370	18960	18960	18960	18960	0
169	20250106	185100	1792633370	18960	18960	18960	18960	0
170	20250106	185000	1792633370	18960	18960	18960	18960	0
171	20250106	184900	1792633370	18960	18960	18960	18960	0
172	20250106	184800	1792633370	18960	18960	18960	18960	0
173	20250106	184700	1792633370	18960	18960	18960	18960	0
174	20250106	184600	1792633370	18960	18960	18960	18960	0
175	20250106	184500	1792633370	18960	18960	18960	18960	0
176	20250106	184400	1792633370	18960	18960	18960	18960	0
177	20250106	184300	1792633370	18960	18960	18960	18960	0
178	20250106	184200	1792633370	18960	18960	18960	18960	0
179	20250106	184100	1792633370	18960	18960	18960	18960	0
180	20250106	184000	1792633370	18960	18960	18960	18960	0
181	20250106	183900	1792633370	18960	18960	18960	18960	0
182	20250106	183800	1792633370	18960	18960	18960	18960	3507
183	20250106	183700	1792633370	18960	18960	18960	18960	0
184	20250106	183600	1792633370	18960	18960	18960	18960	0
185	20250106	183500	1792633370	18960	18960	18960	18960	0
186	20250106	183400	1792633370	18960	18960	18960	18960	0
187	20250106	183300	1792633370	18960	18960	18960	18960	0
188	20250106	183200	1792633370	18960	18960	18960	18960	0
189	20250106	183100	1792633370	18960	18960	18960	18960	0
190	20250106	183000	1792633370	18960	18960	18960	18960	0
191	20250106	182900	1792633370	18960	18960	18960	18960	0
192	20250106	182800	1792633370	18960	18960	18960	18960	0
193	20250106	182700	1792633370	18960	18960	18960	18960	0
194	20250106	182600	1792633370	18960	18960	18960	18960	0
195	20250106	182500	1792633370	18960	18960	18960	18960	0
196	20250106	182400	1792633370	18960	18960	18960	18960	0
197	20250106	182300	1792633370	18960	18960	18960	18960	0
198	20250106	182200	1792633370	18960	18960	18960	18960	0
199	20250106	182100	1792633370	18960	18960	18960	18960	0
200	20250106	182000	1792633370	18960	18960	18960	18960	0
201	20250106	181900	1792633370	18960	18960	18960	18960	0
202	20250106	181800	1792633370	18960	18960	18960	18960	0
203	20250106	181700	1792633370	18960	18960	18960	18960	0
204	20250106	181600	1792633370	18960	18960	18960	18960	0
205	20250106	181500	1792633370	18960	18960	18960	18960	0
206	20250106	181400	1792633370	18960	18960	18960	18960	0
207	20250106	181300	1792633370	18960	18960	18960	18960	0
208	20250106	181200	1792633370	18960	18960	18960	18960	0
209	20250106	181100	1792633370	18960	18960	18960	18960	0
210	20250106	181000	1792633370	18960	18960	18960	18960	0
211	20250106	180900	1792633370	18960	18960	18960	18960	0
212	20250106	180800	1792633370	18960	18960	18960	18960	3507
213	20250106	180700	1792633370	18960	18960	18960	18960	0
214	20250106	180600	1792633370	18960	18960	18960	18960	0
215	20250106	180500	1792633370	18960	18960	18960	18960	0
216	20250106	180400	1792633370	18960	18960	18960	18960	0
217	20250106	180300	1792633370	18960	18960	18960	18960	0
218	20250106	180200	1792633370	18960	18960	18960	18960	0
219	20250106	180100	1792633370	18960	18960	18960	18960	0
220	20250106	180000	1792633370	18960	18960	18960	18960	0
221	20250106	175900	1792633370	18960	18960	18960	18960	0
222	20250106	175800	1792633370	18960	18960	18960	18960	0
223	20250106	175700	1792633370	18960	18960	18960	18960	0
224	20250106	175600	1792633370	18960	18960	18960	18960	0
225	20250106	175500	1792633370	18960	18960	18960	18960	0
226	20250106	175400	1792633370	18960	18960	18960	18960	0
227	20250106	175300	1792633370	18960	18960	18960	18960	0
228	20250106	175200	1792633370	18960	18960	18960	18960	0
229	20250106	175100	1792633370	18960	18960	18960	18960	0
230	20250106	175000	1792633370	18960	18960	18960	18960	0
231	20250106	174900	1792633370	18960	18960	18960	18960	0
232	20250106	174800	1792633370	18960	18960	18960	18960	0
233	20250106	174700	1792633370	18960	18960	18960	18960	0
234	20250106	174600	1792633370	18960	18960	18960	18960	0
235	20250106	174500	1792633370	18960	18960	18960	18960	0
236	20250106	174400	1792633370	18960	18960	18960	18960	0
237	20250106	174300	1792633370	18960	18960	18960	18960	0
238	20250106	174200	1792633370	18960	18960	18960	18960	0
239	20250106	174100	1792633370	18960	18960	18960	18960	0
240	20250106	174000	1792633370	18960	18960	18960	18960	0
241	20250106	173900	1792633370	18960	18960	18960	18960	0
242	20250106	173800	1792633370	18960	18960	18960	18960	3507
243	20250106	173700	1792633370	18960	18960	18960	18960	0
244	20250106	173600	1792633370	18960	18960	18960	18960	0
245	20250106	173500	1792633370	18960	18960	18960	18960	0
246	20250106	173400	1792633370	18960	18960	18960	18960	0
247	20250106	173300	1792633370	18960	18960	18960	18960	0
248	20250106	173200	1792633370	18960	18960	18960	18960	0
249	20250106	173100	1792633370	18960	18960	18960	18960	0
250	20250106	173000	1792633370	18960	18960	18960	18960	0
251	20250106	172900	1792633370	18960	18960	18960	18960	0
252	20250106	172800	1792633370	18960	18960	18960	18960	0
253	20250106	172700	1792633370	18960	18960	18960	18960	0
254	20250106	172600	1792633370	18960	18960	18960	18960	0
255	20250106	172500	1792633370	18960	18960	18960	18960	0
256	20250106	172400	1792633370	18960	18960	18960	18960	0
257	20250106	172300	1792633370	18960	18960	18960	18960	0
258	20250106	172200	1792633370	18960	18960	18960	18960	0
259	20250106	172100	1792633370	18960	18960	18960	18960	0
260	20250106	172000	1792633370	18960	18960	18960	18960	0
261	20250106	171900	1792633370	18960	18960	18960	18960	0
262	20250106	171800	1792633370	18960	18960	18960	18960	0
263	20250106	171700	1792633370	18960	18960	18960	18960	0
264	20250106	171600	1792633370	18960	18960	18960	18960	0
265	20250106	171500	1792633370	18960	18960	18960	18960	0
266	20250106	171400	1792633370	18960	18960	18960	18960	0
267	20250106	171300	1792633370	18960	18960	18960	18960	0
268	20250106	171200	1792633370	18960	18960	18960	18960	0
269	20250106	171100	1792633370	18960	18960	18960	18960	0
270	20250106	171000	1792633370	18960	18960	18960	18960	0
271	20250106	170900	1792633370	18960	18960	18960	18960	0
272	20250106	170800	1792633370	18960	18960	18960	18960	3507
273	20250106	170700	1792633370	18960	18960	18960	18960	0
274	20250106	170600	1792633370	18960	18960	18960	18960	0
275	20250106	170500	1792633370	18960	18960	18960	18960	0
276	20250106	170400	1792633370	18960	18960	18960	18960	0
277	20250106	170300	1792633370	18960	18960	18960	18960	0
278	20250106	170200	1792633370	18960	18960	18960	18960	0
279	20250106	170100	1792633370	18960	18960	18960	18960	0
280	20250106	170000	1792633370	18960	18960	18960	18960	0
281	20250106	165900	1792633370	18960	18960	18960	18960	0
282	20250106	165800	1792633370	18960	18960	18960	18960	0
283	20250106	165700	1792633370	18960	18960	18960	18960	0
284	20250106	165600	1792633370	18960	18960	18960	18960	0
285	20250106	165500	1792633370	18960	18960	18960	18960	0
286	20250106	165400	1792633370	18960	18960	18960	18960	0
287	20250106	165300	1792633370	18960	18960	18960	18960	0
288	20250106	165200	1792633370	18960	18960	18960	18960	0
289	20250106	165100	1792633370	18960	18960	18960	18960	0
290	20250106	165000	1792633370	18960	18960	18960	18960	0
291	20250106	164900	1792633370	18960	18960	18960	18960	0
292	20250106	164800	1792633370	18960	18960	18960	18960	0
293	20250106	164700	1792633370	18960	18960	18960	18960	0
294	20250106	164600	1792633370	18960	18960	18960	18960	0
295	20250106	164500	1792633370	18960	18960	18960	18960	0
296	20250106	164400	1792633370	18960	18960	18960	18960	0
297	20250106	164300	1792633370	18960	18960	18960	18960	0
298	20250106	164200	1792633370	18960	18960	18960	18960	0
299	20250106	164100	1792633370	18960	18960	18960	18960	0
300	20250106	164000	1792633370	18960	18960	18960	18960	0
301	20250106	163900	1792633370	18960	18960	18960	18960	0
302	20250106	163800	1792633370	18960	18960	18960	18960	3507
303	20250106	163700	1792633370	18960	18960	18960	18960	0
304	20250106	163600	1792633370	18960	18960	18960	18960	0
305	20250106	163500	1792633370	18960	18960	18960	18960	0
306	20250106	163400	1792633370	18960	18960	18960	18960	0
307	20250106	163300	1792633370	18960	18960	18960	18960	0
308	20250106	163200	1792633370	18960	18960	18960	18960	0
309	20250106	163100	1792633370	18960	18960	18960	18960	0
310	20250106	163000	1792633370	18960	18960	18960	18960	0
311	20250106	162900	1792633370	18960	18960	18960	18960	0
312	20250106	162800	1792633370	18960	18960	18960	18960	0
313	20250106	162700	1792633370	18960	18960	18960	18960	0
314	20250106	162600	1792633370	18960	18960	18960	18960	0
315	20250106	162500	1792633370	18960	18960	18960	18960	0
316	20250106	162400	1792633370	18960	18960	18960	18960	0
317	20250106	162300	1792633370	18960	18960	18960	18960	0
318	20250106	162200	1792633370	18960	18960	18960	18960	0
319	20250106	162100	1792633370	18960	18960	18960	18960	0
320	20250106	162000	1792633370	18960	18960	18960	18960	0
321	20250106	161900	1792633370	18960	18960	18960	18960	0
322	20250106	161800	1792633370	18960	18960	18960	18960	0
323	20250106	161700	1792633370	18960	18960	18960	18960	0
324	20250106	161600	1792633370	18960	18960	18960	18960	0
325	20250106	161500	1792633370	18960	18960	18960	18960	0
326	20250106	161400	1792633370	18960	18960	18960	18960	0
327	20250106	161300	1792633370	18960	18960	18960	18960	0
328	20250106	161200	1792633370	18960	18960	18960	18960	0
329	20250106	161100	1792633370	18960	18960	18960	18960	0
330	20250106	161000	1792633370	18960	18960	18960	18960	0
331	20250106	160900	1792633370	18960	18960	18960	18960	0
332	20250106	160800	1792633370	18960	18960	18960	18960	3507
333	20250106	160700	1792633370	18960	18960	18960	18960	0
334	20250106	160600	1792633370	18960	18960	18960	18960	0
335	20250106	160500	1792633370	18960	18960	18960	18960	0
336	20250106	160400	1792633370	18960	18960	18960	18960	0
337	20250106	160300	1792633370	18960	18960	18960	18960	0
338	20250106	160200	1792633370	18960	18960	18960	18960	0
339	20250106	160100	1792633370	18960	18960	18960	18960	0
340	20250106	160000	1792633370	18960	18960	18960	18960	0
341	20250106	155900	1792633370	18960	18960	18960	18960	0
342	20250106	155800	1792633370	18960	18960	18960	18960	0
343	20250106	155700	1792633370	18960	18960	18960	18960	0
344	20250106	155600	1792633370	18960	18960	18960	18960	0
345	20250106	155500	1792633370	18960	18960	18960	18960	0
346	20250106	155400	1792633370	18960	18960	18960	18960	0
347	20250106	155300	1792633370	18960	18960	18960	18960	0
348	20250106	155200	1792633370	18960	18960	18960	18960	0
349	20250106	155100	1792633370	18960	18960	18960	18960	0
350	20250106	155000	1792633370	18960	18960	18960	18960	0
351	20250106	154900	1792633370	18960	18960	18960	18960	0
352	20250106	154800	1792633370	18960	18960	18960	18960	0
353	20250106	154700	1792633370	18960	18960	18960	18960	0
354	20250106	154600	1792633370	18960	18960	18960	18960	0
355	20250106	154500	1792633370	18960	18960	18960	18960	0
356	20250106	154400	1792633370	18960	18960	18960	18960	0
357	20250106	154300	1792633370	18960	18960	18960	18960	0
358	20250106	154200	1792633370	18960	18960	18960	18960	0
359	20250106	154100	1792633370	18960	18960	18960	18960	0
360	20250106	154000	1792633370	18960	18960	18960	18960	0
361	20250106	153900	1792633370	18960	18960	18960	18960	0
362	20250106	153800	1792633370	18960	18960	18960	18960	3507
363	20250106	153700	1792633370	18960	18960	18960	18960	0
364	20250106	153600	1792633370	18960	18960	18960	18960	0
365	20250106	153500	1792633370	18960	18960	18960	18960	0
366	20250106	153400	1792633370	18960	18960	18960	18960	0
367	20250106	153300	1792633370	18960	18960	18960	18960	0
368	20250106	153200	1792633370	18960	18960	18960	18960	0
369	20250106	153100	1792633370	18960	18960	18960	18960	0
370	20250106	153000	1792633370	18960	18960	18960	18960	3507
371	20250106	152900	1726140650	18890	18890	18890	18890	0
372	20250106	152800	1726140650	18890	18890	18890	18890	0
373	20250106	152700	1726140650	18890	18890	18890	18890	0
374	20250106	152600	1726140650	18890	18890	18890	18890	0
375	20250106	152500	1726140650	18890	18890	18890	18890	0
376	20250106	152400	1726140650	18890	18890	18890	18890	0
377	20250106	152300	1726140650	18890	18890	18890	18890	0
378	20250106	152200	1726140650	18890	18890	18890	18890	0
379	20250106	152100	1726140650	18890	18890	18890	18890	0
380	20250106	152000	1726140650	18890	18890	18890	18890	0
381	20250106	151900	1726140650	18890	18880	18890	18880	133
382	20250106	151800	1723628780	18880	18890	18890	18880	197
383	20250106	151700	1719909410	18900	18900	18900	18900	11
384	20250106	151600	1719701510	18840	18840	18840	18840	10
385	20250106	151500	1719513110	18900	18900	18900	18900	87
386	20250106	151400	1717868810	18900	18910	18910	18900	140
387	20250106	151300	1715221760	18910	18910	18910	18910	3
388	20250106	151200	1715165030	18950	18950	18950	18950	357
389	20250106	151100	1708399880	18950	18950	18950	18950	139
390	20250106	151000	1705765830	18960	18830	18960	18830	10
391	20250106	150900	1705576370	18960	18960	18960	18960	6
392	20250106	150800	1705462610	18960	18960	18960	18960	5
393	20250106	150700	1705367810	18960	18940	18960	18940	79
394	20250106	150600	1703870650	18940	18930	18940	18930	186
395	20250106	150500	1700349340	18920	18920	18920	18920	5
396	20250106	150400	1700254740	18920	18820	18920	18820	41
397	20250106	150300	1699479120	18820	18820	18820	18820	19
398	20250106	150200	1699121540	18800	18800	18800	18800	0
399	20250106	150100	1699121540	18800	18800	18800	18800	0
400	20250106	150000	1699121540	18800	18900	18900	18800	839
401	20250106	145900	1683289530	18900	18900	18900	18900	82
402	20250106	145800	1681739730	18910	18910	18920	18910	523
403	20250106	145700	1671849770	19000	19000	19000	19000	6
404	20250106	145600	1671735770	19010	18950	19010	18950	405
405	20250106	145500	1664048190	18910	18910	18910	18910	0
406	20250106	145400	1664048190	18910	18910	18910	18910	0
407	20250106	145300	1664048190	18910	18910	18910	18910	0
408	20250106	145200	1664048190	18910	18910	18910	18910	21
409	20250106	145100	1663651080	18910	18910	18910	18910	80
410	20250106	145000	1662138280	18910	18910	18910	18910	78
411	20250106	144900	1660663300	18920	18920	18920	18920	234
412	20250106	144800	1656236020	18920	18940	18940	18920	41
413	20250106	144700	1655459850	18930	18960	18960	18930	18
414	20250106	144600	1655118870	18940	18960	18960	18940	43
415	20250106	144500	1654303910	18960	18970	18970	18960	28
416	20250106	144400	1653772870	18980	18990	18990	18980	159
417	20250106	144300	1650753650	18990	18990	18990	18990	109
418	20250106	144200	1648683740	19010	19010	19010	19010	65
419	20250106	144100	1647448090	19010	19010	19010	19000	145
420	20250106	144000	1644692440	19010	19020	19030	19010	238
421	20250106	143900	1640166450	19020	19010	19030	19010	205
422	20250106	143800	1636267350	19020	19020	19020	19020	93
423	20250106	143700	1634498490	19020	19020	19020	19020	5
424	20250106	143600	1634403390	19020	19010	19020	19010	88
425	20250106	143500	1632730330	19010	19010	19010	19010	9
426	20250106	143400	1632559240	19010	19020	19020	19010	85
427	20250106	143300	1630942550	19000	19010	19010	18990	167
428	20250106	143200	1627769550	18990	19010	19010	18990	525
429	20250106	143100	1617789760	19010	19010	19010	18990	154
430	20250106	143000	1614863830	19010	19010	19010	19000	58
431	20250106	142900	1613761260	19000	19010	19010	19000	9
432	20250106	142800	1613590180	19010	19000	19010	19000	69
433	20250106	142700	1612279140	19000	18990	19000	18990	7
434	20250106	142600	1612146160	18990	19000	19000	18990	12
435	20250106	142500	1611918260	19000	19000	19000	19000	28
436	20250106	142400	1611386260	19000	19000	19000	19000	0
437	20250106	142300	1611386260	19000	19000	19000	19000	102
438	20250106	142200	1609448260	19000	19000	19000	19000	101
439	20250106	142100	1607529260	18990	19010	19010	18990	17
440	20250106	142000	1607206310	19010	19000	19010	19000	309
441	20250106	141900	1601334640	18990	18990	19000	18990	320
442	20250106	141800	1595255250	18980	18980	18980	18980	42
443	20250106	141700	1594458090	18980	18990	18990	18980	17
444	20250106	141600	1594135360	18990	18990	18990	18980	18
445	20250106	141500	1593793550	18990	19000	19000	18990	19
446	20250106	141400	1593432680	19000	18990	19000	18990	246
447	20250106	141300	1588758800	18990	18980	18990	18980	214
448	20250106	141200	1584695040	18990	18990	18990	18990	95
449	20250106	141100	1582890990	18990	18980	18990	18980	10
450	20250106	141000	1582701120	18980	18980	18980	18980	18
451	20250106	140900	1582359480	18980	18980	18980	18980	9
452	20250106	140800	1582188660	18990	18980	18990	18980	125
453	20250106	140700	1579815060	18920	18960	19000	18920	1322
454	20250106	140600	1554703320	18920	18920	18920	18920	1
455	20250106	140500	1554684400	18900	18900	18900	18900	5
456	20250106	140400	1554589900	18900	18900	18900	18900	0
457	20250106	140300	1554589900	18900	18900	18900	18900	67
458	20250106	140200	1553323600	18900	18910	18910	18900	132
459	20250106	140100	1550827490	18910	18960	18960	18910	41
460	20250106	140000	1550051580	18960	18960	18960	18960	5
461	20250106	135900	1549956780	18970	18970	18970	18970	26
462	20250106	135800	1549463560	18970	18970	18970	18970	8
463	20250106	135700	1549311800	18980	18980	18980	18980	6
464	20250106	135600	1549197920	18980	18980	18980	18980	10
465	20250106	135500	1549008120	18980	18980	18980	18980	6
466	20250106	135400	1548894240	18980	18980	18980	18980	5
467	20250106	135300	1548799340	18980	18980	18980	18980	7
468	20250106	135200	1548666480	18910	19000	19000	18890	2088
469	20250106	135100	1509204390	19000	18950	19000	18950	1147
470	20250106	135000	1487429390	18930	18920	18940	18920	1067
471	20250106	134900	1467230980	18920	18900	18920	18890	122
472	20250106	134800	1464925240	18900	18900	18900	18900	10
473	20250106	134700	1464736240	18910	18910	18910	18890	87
474	20250106	134600	1463091090	18910	18900	18910	18900	800
475	20250106	134500	1447963260	18890	18890	18890	18890	0
476	20250106	134400	1447963260	18890	18890	18890	18890	1
477	20250106	134300	1447944370	18880	18880	18880	18880	0
478	20250106	134200	1447944370	18880	18870	18880	18870	69
479	20250106	134100	1446641840	18880	18880	18900	18880	19
480	20250106	134000	1446283080	18880	18880	18880	18880	1
481	20250106	133900	1446264200	18880	18880	18880	18880	14
482	20250106	133800	1445999880	18900	18900	18900	18900	22
483	20250106	133700	1445584080	18900	18900	18900	18900	0
484	20250106	133600	1445584080	18900	18860	18900	18860	636
485	20250106	133500	1433580670	18860	18860	18860	18850	34
486	20250106	133400	1432939530	18860	18860	18860	18860	5
487	20250106	133300	1432845230	18860	18870	18870	18860	520
488	20250106	133200	1423032890	18870	18870	18870	18870	0
489	20250106	133100	1423032890	18870	18880	18880	18870	301
490	20250106	133000	1417351980	18910	18910	18910	18910	0
491	20250106	132900	1417351980	18910	18910	18910	18910	1
492	20250106	132800	1417333070	18880	18880	18880	18880	0
493	20250106	132700	1417333070	18880	18910	18910	18870	275
494	20250106	132600	1412136640	18910	18920	18920	18910	14
495	20250106	132500	1411871780	18930	18930	18930	18930	23
496	20250106	132400	1411436390	18930	18930	18930	18930	0
497	20250106	132300	1411436390	18930	18930	18930	18930	10
498	20250106	132200	1411247090	18950	18950	18950	18950	1
499	20250106	132100	1411228140	18950	18940	18950	18940	41
500	20250106	132000	1410451220	18930	18930	18930	18930	0
501	20250106	131900	1410451220	18930	18930	18930	18930	4
502	20250106	131800	1410375500	18930	18930	18930	18930	0
503	20250106	131700	1410375500	18930	18910	18930	18910	464
504	20250106	131600	1401601020	18930	18930	18930	18930	106
505	20250106	131500	1399594440	18930	18930	18930	18930	0
506	20250106	131400	1399594440	18930	18930	18930	18930	25
507	20250106	131300	1399121190	18930	18930	18930	18930	16
508	20250106	131200	1398818310	18940	18940	18940	18940	15
509	20250106	131100	1398534210	18950	18940	18950	18940	50
510	20250106	131000	1397587200	18930	18930	18930	18930	1
511	20250106	130900	1397568270	18900	18900	18900	18870	151
512	20250106	130800	1394715640	18910	18940	18940	18910	1029
513	20250106	130700	1375226530	18940	18940	18940	18940	5
514	20250106	130600	1375131830	18910	18950	18950	18910	22
515	20250106	130500	1374715670	18940	18940	18940	18940	3
516	20250106	130400	1374658850	18940	18950	18950	18940	137
517	20250106	130300	1372062730	18950	18950	18950	18950	0
518	20250106	130200	1372062730	18950	18900	18950	18900	133
519	20250106	130100	1369542880	18950	18950	18950	18950	0
520	20250106	130000	1369542880	18950	18900	18950	18900	3
521	20250106	125900	1369486130	18900	18900	18900	18900	3
522	20250106	125800	1369429430	18890	18890	18890	18890	5
523	20250106	125700	1369334980	18950	18950	18950	18950	52
524	20250106	125600	1368349580	18890	18890	18890	18890	1496
525	20250106	125500	1340090140	18960	18960	18960	18950	269
526	20250106	125400	1334990000	18960	18960	18960	18960	6
527	20250106	125300	1334876240	18970	18940	18970	18900	686
528	20250106	125200	1321869050	18930	18850	18930	18850	1459
529	20250106	125100	1294271670	18860	18860	18860	18860	12
530	20250106	125000	1294045350	18860	18860	18860	18860	231
531	20250106	124900	1289688690	18860	18830	18870	18830	1290
532	20250106	124800	1265374720	18830	18770	18840	18770	2374
533	20250106	124700	1220768710	18770	18700	18770	18700	335
534	20250106	124600	1214490120	18690	18690	18690	18690	1
535	20250106	124500	1214471430	18690	18690	18690	18690	6
536	20250106	124400	1214359290	18650	18650	18650	18650	1
537	20250106	124300	1214340640	18640	18630	18640	18630	16
538	20250106	124200	1214042410	18630	18630	18630	18630	0
539	20250106	124100	1214042410	18630	18630	18630	18630	0
540	20250106	124000	1214042410	18630	18640	18640	18630	10
541	20250106	123900	1213856080	18640	18640	18640	18640	5
542	20250106	123800	1213762880	18650	18650	18650	18650	286
543	20250106	123700	1208428980	18680	18680	18680	18680	5
544	20250106	123600	1208335580	18690	18650	18690	18650	59
545	20250106	123500	1207235030	18650	18650	18650	18650	331
546	20250106	123400	1201061880	18650	18650	18650	18650	40
547	20250106	123300	1200315880	18650	18650	18650	18650	18
548	20250106	123200	1199980180	18650	18650	18650	18650	0
549	20250106	123100	1199980180	18650	18650	18650	18650	0
550	20250106	123000	1199980180	18650	18680	18680	18650	484
551	20250106	122900	1190950080	18660	18680	18680	18660	594
552	20250106	122800	1179855190	18680	18720	18720	18680	1816
553	20250106	122700	1145895680	18720	18720	18720	18720	1
554	20250106	122600	1145876960	18720	18720	18720	18720	0
555	20250106	122500	1145876960	18720	18730	18730	18720	108
556	20250106	122400	1143855100	18730	18730	18730	18730	5
557	20250106	122300	1143761450	18730	18730	18730	18730	26
558	20250106	122200	1143274470	18740	18740	18740	18740	10
559	20250106	122100	1143087070	18740	18740	18740	18740	0
560	20250106	122000	1143087070	18740	18740	18740	18740	0
561	20250106	121900	1143087070	18740	18740	18740	18740	0
562	20250106	121800	1143087070	18740	18740	18740	18740	1
563	20250106	121700	1143068330	18750	18750	18750	18750	0
564	20250106	121600	1143068330	18750	18750	18750	18750	4
565	20250106	121500	1142993330	18730	18730	18750	18730	36
566	20250106	121400	1142318990	18740	18740	18740	18740	1
567	20250106	121300	1142300250	18740	18740	18740	18740	5
568	20250106	121200	1142206550	18740	18740	18740	18740	1
569	20250106	121100	1142187810	18740	18740	18740	18740	0
570	20250106	121000	1142187810	18740	18740	18740	18740	56
571	20250106	120900	1141138370	18740	18740	18740	18740	0
572	20250106	120800	1141138370	18740	18740	18740	18740	7
573	20250106	120700	1141007190	18730	18740	18740	18730	8
574	20250106	120600	1140857290	18750	18750	18750	18750	2
575	20250106	120500	1140819790	18730	18730	18730	18730	0
576	20250106	120400	1140819790	18730	18730	18730	18720	26
577	20250106	120300	1140332970	18740	18730	18740	18730	21
578	20250106	120200	1139939600	18730	18740	18740	18730	8
579	20250106	120100	1139789710	18720	18720	18720	18720	0
580	20250106	120000	1139789710	18720	18720	18720	18720	0
581	20250106	115900	1139789710	18720	18720	18720	18720	0
582	20250106	115800	1139789710	18720	18740	18740	18720	258
583	20250106	115700	1134959750	18730	18730	18730	18730	90
584	20250106	115600	1133274050	18730	18730	18730	18730	0
585	20250106	115500	1133274050	18730	18730	18730	18730	0
586	20250106	115400	1133274050	18730	18770	18770	18730	256
587	20250106	115300	1128477080	18770	18750	18770	18750	51
588	20250106	115200	1127519830	18750	18750	18750	18750	0
589	20250106	115100	1127519830	18750	18750	18750	18750	0
590	20250106	115000	1127519830	18750	18750	18750	18750	0
591	20250106	114900	1127519830	18750	18750	18750	18750	0
592	20250106	114800	1127519830	18750	18750	18750	18750	0
593	20250106	114700	1127519830	18750	18750	18750	18750	0
594	20250106	114600	1127519830	18750	18750	18750	18750	0
595	20250106	114500	1127519830	18750	18750	18750	18750	5
596	20250106	114400	1127426080	18740	18740	18740	18740	0
597	20250106	114300	1127426080	18740	18740	18740	18740	3
598	20250106	114200	1127369860	18740	18750	18750	18740	20
599	20250106	114100	1126995010	18740	18740	18740	18740	0
600	20250106	114000	1126995010	18740	18740	18740	18740	58
601	20250106	113900	1125908090	18740	18740	18740	18740	0
602	20250106	113800	1125908090	18740	18770	18770	18740	10
603	20250106	113700	1125720610	18770	18770	18770	18770	0
604	20250106	113600	1125720610	18770	18770	18770	18760	11
605	20250106	113500	1125514190	18770	18770	18770	18770	4
606	20250106	113400	1125439110	18800	18820	18820	18800	104
607	20250106	113300	1123483840	18820	18820	18820	18820	22
608	20250106	113200	1123069800	18810	18810	18810	18810	5
609	20250106	113100	1122975750	18830	18830	18830	18830	0
610	20250106	113000	1122975750	18830	18830	18830	18830	200
611	20250106	112900	1119209750	18830	18830	18830	18830	128
612	20250106	112800	1116799510	18830	18830	18830	18830	3
613	20250106	112700	1116743020	18750	18750	18750	18750	1
614	20250106	112600	1116724270	18740	18740	18740	18740	0
615	20250106	112500	1116724270	18740	18740	18740	18740	0
616	20250106	112400	1116724270	18740	18740	18740	18740	31
617	20250106	112300	1116143330	18740	18760	18760	18740	20
618	20250106	112200	1115768340	18760	18760	18760	18760	10
619	20250106	112100	1115580740	18760	18760	18760	18760	0
620	20250106	112000	1115580740	18760	18760	18760	18760	0
621	20250106	111900	1115580740	18760	18760	18760	18760	40
622	20250106	111800	1114830340	18820	18820	18820	18820	162
623	20250106	111700	1111781500	18820	18820	18820	18820	0
624	20250106	111600	1111781500	18820	18820	18820	18820	1
625	20250106	111500	1111762680	18820	18820	18820	18820	69
626	20250106	111400	1110464100	18830	18780	18830	18780	4
627	20250106	111300	1110388930	18830	18770	18830	18770	64
628	20250106	111200	1109186650	18800	18770	18800	18770	75
629	20250106	111100	1107776680	18770	18770	18770	18770	5
630	20250106	111000	1107682830	18770	18710	18770	18710	194
631	20250106	110900	1104042450	18710	18730	18730	18710	179
632	20250106	110800	1100692550	18720	18720	18720	18720	0
633	20250106	110700	1100692550	18720	18720	18720	18720	353
634	20250106	110600	1094084390	18720	18750	18750	18720	232
635	20250106	110500	1089739520	18750	18760	18760	18750	15
636	20250106	110400	1089458220	18760	18770	18770	18760	6
637	20250106	110300	1089345650	18770	18770	18770	18760	11
638	20250106	110200	1089139240	18770	18790	18790	18760	113
639	20250106	110100	1087018420	18820	18830	18830	18820	15
640	20250106	110000	1086736020	18810	18820	18820	18780	1346
641	20250106	105900	1061428360	18820	18830	18830	18820	138
642	20250106	105800	1058830400	18830	18820	18830	18820	81
643	20250106	105700	1057305280	18830	18850	18900	18830	412
644	20250106	105600	1049544750	18900	18870	18900	18850	232
645	20250106	105500	1045169250	18870	18870	18870	18870	0
646	20250106	105400	1045169250	18870	18900	18900	18870	15
647	20250106	105300	1044885900	18900	18850	18900	18850	97
648	20250106	105200	1043057350	18850	18890	18890	18850	35
649	20250106	105100	1042397300	18900	18890	18900	18850	31
650	20250106	105000	1041812700	18890	18900	18900	18890	6
651	20250106	104900	1041699310	18870	18890	18890	18870	10
652	20250106	104800	1041510510	18840	18890	18890	18840	220
653	20250106	104700	1037365360	18910	18910	18910	18910	2
654	20250106	104600	1037327540	18920	18920	18920	18920	0
655	20250106	104500	1037327540	18920	18880	18920	18800	186
656	20250106	104400	1033820040	18920	18880	18920	18880	72
657	20250106	104300	1032460640	18880	18890	18890	18880	82
658	20250106	104200	1030912470	18890	18890	18890	18890	4
659	20250106	104100	1030836910	18920	18910	18920	18880	1133
660	20250106	104000	1009425270	18910	18910	18920	18910	76
661	20250106	103900	1007988080	18910	18880	18920	18880	1035
662	20250106	103800	988432200	18870	18870	18870	18870	9
663	20250106	103700	988262370	18880	18740	18880	18740	2420
664	20250106	103600	942726310	18740	18750	18750	18740	87
665	20250106	103500	941095390	18760	18760	18760	18760	55
666	20250106	103400	940063590	18790	18790	18790	18760	66
667	20250106	103300	938825100	18760	18790	18790	18760	12
668	20250106	103200	938599920	18800	18800	18800	18800	254
669	20250106	103100	933824720	18760	18800	18800	18760	15
670	20250106	103000	933543030	18800	18800	18800	18800	10
671	20250106	102900	933355030	18800	18800	18800	18800	4
672	20250106	102800	933279830	18800	18800	18800	18800	0
673	20250106	102700	933279830	18800	18790	18800	18790	7
674	20250106	102600	933148250	18760	18760	18760	18760	13
675	20250106	102500	932904370	18790	18790	18790	18770	147
676	20250106	102400	930142440	18800	18830	18830	18800	1008
677	20250106	102300	911184340	18840	18840	18840	18840	5
678	20250106	102200	911090140	18820	18870	18870	18820	599
679	20250106	102100	899803130	18880	18850	18880	18850	96
680	20250106	102000	897993500	18850	18860	18870	18850	535
681	20250106	101900	887899430	18860	18860	18860	18850	131
682	20250106	101800	885429720	18860	18850	18860	18850	10
683	20250106	101700	885241130	18830	18840	18840	18830	107
684	20250106	101600	883226070	18850	18850	18850	18850	5
685	20250106	101500	883131820	18860	18860	18860	18860	3
686	20250106	101400	883075240	18860	18860	18860	18860	25
687	20250106	101300	882603740	18880	18880	18880	18880	1
688	20250106	101200	882584860	18880	18840	18880	18820	31
689	20250106	101100	882001180	18820	18820	18820	18820	1
690	20250106	101000	881982360	18860	18880	18880	18860	106
691	20250106	100900	879981800	18890	18880	18890	18880	647
692	20250106	100800	867760030	18880	18880	18880	18880	1
693	20250106	100700	867741150	18890	18890	18890	18890	3
694	20250106	100600	867684480	18870	18890	18890	18870	301
695	20250106	100500	861998610	18890	18890	18890	18890	0
696	20250106	100400	861998610	18890	18890	18890	18890	0
697	20250106	100300	861998610	18890	18890	18890	18890	0
698	20250106	100200	861998610	18890	18890	18900	18890	43
699	20250106	100100	861186030	18900	18890	18900	18890	7
700	20250106	100000	861053790	18900	18850	18900	18850	10
701	20250106	095900	860864990	18850	18850	18850	18850	38
702	20250106	095800	860148690	18810	18810	18810	18810	18
703	20250106	095700	859810110	18800	18840	18840	18800	330
704	20250106	095600	853602480	18850	18850	18850	18850	13
705	20250106	095500	853357430	18850	18850	18850	18850	3
706	20250106	095400	853300880	18810	18820	18820	18810	350
707	20250106	095300	846715260	18820	18830	18830	18820	22
708	20250106	095200	846301160	18850	18890	18920	18850	258
709	20250106	095100	841426010	18900	18890	18900	18880	126
710	20250106	095000	839045970	18890	18890	18900	18890	61
711	20250106	094900	837893380	18900	18920	18920	18900	116
712	20250106	094800	835700220	18930	18930	18930	18920	44
713	20250106	094700	834867310	18930	18930	18930	18930	324
714	20250106	094600	828733990	18930	18920	18940	18920	223
715	20250106	094500	824512440	18920	18900	18920	18890	738
716	20250106	094400	810550810	18920	18890	18920	18890	162
717	20250106	094300	807490270	18890	18920	18930	18890	425
718	20250106	094200	799448330	18890	18900	18900	18880	165
719	20250106	094100	796331360	18890	18940	18950	18890	399
720	20250106	094000	788782290	18940	18930	18940	18930	8
721	20250106	093900	788630800	18950	18950	18950	18950	10
722	20250106	093800	788441300	18990	18840	18990	18840	271
723	20250106	093700	783304260	18900	18820	18900	18820	751
724	20250106	093600	769134200	18870	18880	18880	18870	65
725	20250106	093500	767907010	18880	18880	18880	18880	50
726	20250106	093400	766963010	18890	18780	18890	18780	417
727	20250106	093300	759105710	18730	18800	18800	18730	11
728	20250106	093200	758899470	18800	18800	18800	18790	758
729	20250106	093100	744649090	18800	18780	18880	18710	1429
730	20250106	093000	717812680	18790	18900	18900	18790	1393
731	20250106	092900	691573310	18900	18920	18970	18900	243
732	20250106	092800	686974070	18910	18870	18910	18870	2503
733	20250106	092700	639690450	18870	18870	18870	18850	35
734	20250106	092600	639030020	18870	18780	18870	18780	509
735	20250106	092500	629436470	18860	18800	18890	18770	1323
736	20250106	092400	604563400	18800	18790	18890	18790	374
737	20250106	092300	597532510	18790	18620	18910	18620	1012
738	20250106	092200	578583700	18630	18780	18780	18620	2189
739	20250106	092100	537590030	18910	19000	19000	18700	1576
740	20250106	092000	507744290	19080	19080	19080	19080	0
741	20250106	091900	507744290	19080	19080	19080	19080	0
742	20250106	091800	507744290	19080	18570	19080	18550	9105
743	20250106	091700	336318250	18670	18680	18700	18550	831
744	20250106	091600	320790510	18690	18700	18710	18690	65
745	20250106	091500	319575080	18710	18480	18720	18410	1080
746	20250106	091400	299504340	18480	18490	18490	18480	3
747	20250106	091300	299448890	18500	18370	18500	18370	336
748	20250106	091200	293236280	18370	18730	18760	18350	1579
749	20250106	091100	263719280	18730	18490	18800	18450	6191
750	20250106	091000	148033110	18480	18200	18480	18040	3474
751	20250106	090900	84424820	18240	18100	18250	18000	2012
752	20250106	090800	47854030	18000	17820	18000	17810	462
753	20250106	090700	39552280	17890	17980	17980	17890	3
754	20250106	090600	39498430	17760	17980	17980	17760	148
755	20250106	090500	36838050	18000	17900	18030	17900	811
756	20250106	090400	22250400	17650	17960	17960	17650	104
757	20250106	090300	20382870	17710	17500	17990	17500	668
758	20250106	090200	8504060	17580	17500	17580	17500	3
759	20250106	090100	8451480	17580	17500	17580	17500	106
760	20250106	090000	6596160	17370	17350	17500	17350	380