KissMeData/462350/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	214900	1068968430	18650	18650	18650	18650	3028
3	20250108	214800	1068968430	18650	18650	18650	18650	0
4	20250108	214700	1068968430	18650	18650	18650	18650	0
5	20250108	214600	1068968430	18650	18650	18650	18650	0
6	20250108	214500	1068968430	18650	18650	18650	18650	0
7	20250108	214400	1068968430	18650	18650	18650	18650	0
8	20250108	214300	1068968430	18650	18650	18650	18650	0
9	20250108	214200	1068968430	18650	18650	18650	18650	0
10	20250108	214100	1068968430	18650	18650	18650	18650	0
11	20250108	214000	1068968430	18650	18650	18650	18650	0
12	20250108	213900	1068968430	18650	18650	18650	18650	0
13	20250108	213800	1068968430	18650	18650	18650	18650	0
14	20250108	213700	1068968430	18650	18650	18650	18650	0
15	20250108	213600	1068968430	18650	18650	18650	18650	0
16	20250108	213500	1068968430	18650	18650	18650	18650	0
17	20250108	213400	1068968430	18650	18650	18650	18650	0
18	20250108	213300	1068968430	18650	18650	18650	18650	0
19	20250108	213200	1068968430	18650	18650	18650	18650	0
20	20250108	213100	1068968430	18650	18650	18650	18650	0
21	20250108	213000	1068968430	18650	18650	18650	18650	0
22	20250108	212900	1068968430	18650	18650	18650	18650	0
23	20250108	212800	1068968430	18650	18650	18650	18650	0
24	20250108	212700	1068968430	18650	18650	18650	18650	0
25	20250108	212600	1068968430	18650	18650	18650	18650	0
26	20250108	212500	1068968430	18650	18650	18650	18650	0
27	20250108	212400	1068968430	18650	18650	18650	18650	0
28	20250108	212300	1068968430	18650	18650	18650	18650	0
29	20250108	212200	1068968430	18650	18650	18650	18650	0
30	20250108	212100	1068968430	18650	18650	18650	18650	0
31	20250108	212000	1068968430	18650	18650	18650	18650	0
32	20250108	211900	1068968430	18650	18650	18650	18650	3028
33	20250108	211800	1068968430	18650	18650	18650	18650	0
34	20250108	211700	1068968430	18650	18650	18650	18650	0
35	20250108	211600	1068968430	18650	18650	18650	18650	0
36	20250108	211500	1068968430	18650	18650	18650	18650	0
37	20250108	211400	1068968430	18650	18650	18650	18650	0
38	20250108	211300	1068968430	18650	18650	18650	18650	0
39	20250108	211200	1068968430	18650	18650	18650	18650	0
40	20250108	211100	1068968430	18650	18650	18650	18650	0
41	20250108	211000	1068968430	18650	18650	18650	18650	0
42	20250108	210900	1068968430	18650	18650	18650	18650	0
43	20250108	210800	1068968430	18650	18650	18650	18650	0
44	20250108	210700	1068968430	18650	18650	18650	18650	0
45	20250108	210600	1068968430	18650	18650	18650	18650	0
46	20250108	210500	1068968430	18650	18650	18650	18650	0
47	20250108	210400	1068968430	18650	18650	18650	18650	0
48	20250108	210300	1068968430	18650	18650	18650	18650	0
49	20250108	210200	1068968430	18650	18650	18650	18650	0
50	20250108	210100	1068968430	18650	18650	18650	18650	0
51	20250108	210000	1068968430	18650	18650	18650	18650	0
52	20250108	205900	1068968430	18650	18650	18650	18650	0
53	20250108	205800	1068968430	18650	18650	18650	18650	0
54	20250108	205700	1068968430	18650	18650	18650	18650	0
55	20250108	205600	1068968430	18650	18650	18650	18650	0
56	20250108	205500	1068968430	18650	18650	18650	18650	0
57	20250108	205400	1068968430	18650	18650	18650	18650	0
58	20250108	205300	1068968430	18650	18650	18650	18650	0
59	20250108	205200	1068968430	18650	18650	18650	18650	0
60	20250108	205100	1068968430	18650	18650	18650	18650	0
61	20250108	205000	1068968430	18650	18650	18650	18650	0
62	20250108	204900	1068968430	18650	18650	18650	18650	3028
63	20250108	204800	1068968430	18650	18650	18650	18650	0
64	20250108	204700	1068968430	18650	18650	18650	18650	0
65	20250108	204600	1068968430	18650	18650	18650	18650	0
66	20250108	204500	1068968430	18650	18650	18650	18650	0
67	20250108	204400	1068968430	18650	18650	18650	18650	0
68	20250108	204300	1068968430	18650	18650	18650	18650	0
69	20250108	204200	1068968430	18650	18650	18650	18650	0
70	20250108	204100	1068968430	18650	18650	18650	18650	0
71	20250108	204000	1068968430	18650	18650	18650	18650	0
72	20250108	203900	1068968430	18650	18650	18650	18650	0
73	20250108	203800	1068968430	18650	18650	18650	18650	0
74	20250108	203700	1068968430	18650	18650	18650	18650	0
75	20250108	203600	1068968430	18650	18650	18650	18650	0
76	20250108	203500	1068968430	18650	18650	18650	18650	0
77	20250108	203400	1068968430	18650	18650	18650	18650	0
78	20250108	203300	1068968430	18650	18650	18650	18650	0
79	20250108	203200	1068968430	18650	18650	18650	18650	0
80	20250108	203100	1068968430	18650	18650	18650	18650	0
81	20250108	203000	1068968430	18650	18650	18650	18650	0
82	20250108	202900	1068968430	18650	18650	18650	18650	0
83	20250108	202800	1068968430	18650	18650	18650	18650	0
84	20250108	202700	1068968430	18650	18650	18650	18650	0
85	20250108	202600	1068968430	18650	18650	18650	18650	0
86	20250108	202500	1068968430	18650	18650	18650	18650	0
87	20250108	202400	1068968430	18650	18650	18650	18650	0
88	20250108	202300	1068968430	18650	18650	18650	18650	0
89	20250108	202200	1068968430	18650	18650	18650	18650	0
90	20250108	202100	1068968430	18650	18650	18650	18650	0
91	20250108	202000	1068968430	18650	18650	18650	18650	0
92	20250108	201900	1068968430	18650	18650	18650	18650	3028
93	20250108	201800	1068968430	18650	18650	18650	18650	0
94	20250108	201700	1068968430	18650	18650	18650	18650	0
95	20250108	201600	1068968430	18650	18650	18650	18650	0
96	20250108	201500	1068968430	18650	18650	18650	18650	0
97	20250108	201400	1068968430	18650	18650	18650	18650	0
98	20250108	201300	1068968430	18650	18650	18650	18650	0
99	20250108	201200	1068968430	18650	18650	18650	18650	0
100	20250108	201100	1068968430	18650	18650	18650	18650	0
101	20250108	201000	1068968430	18650	18650	18650	18650	0
102	20250108	200900	1068968430	18650	18650	18650	18650	0
103	20250108	200800	1068968430	18650	18650	18650	18650	0
104	20250108	200700	1068968430	18650	18650	18650	18650	0
105	20250108	200600	1068968430	18650	18650	18650	18650	0
106	20250108	200500	1068968430	18650	18650	18650	18650	0
107	20250108	200400	1068968430	18650	18650	18650	18650	0
108	20250108	200300	1068968430	18650	18650	18650	18650	0
109	20250108	200200	1068968430	18650	18650	18650	18650	0
110	20250108	200100	1068968430	18650	18650	18650	18650	0
111	20250108	200000	1068968430	18650	18650	18650	18650	0
112	20250108	195900	1068968430	18650	18650	18650	18650	0
113	20250108	195800	1068968430	18650	18650	18650	18650	0
114	20250108	195700	1068968430	18650	18650	18650	18650	0
115	20250108	195600	1068968430	18650	18650	18650	18650	0
116	20250108	195500	1068968430	18650	18650	18650	18650	0
117	20250108	195400	1068968430	18650	18650	18650	18650	0
118	20250108	195300	1068968430	18650	18650	18650	18650	0
119	20250108	195200	1068968430	18650	18650	18650	18650	0
120	20250108	195100	1068968430	18650	18650	18650	18650	0
121	20250108	195000	1068968430	18650	18650	18650	18650	0
122	20250108	194900	1068968430	18650	18650	18650	18650	3028
123	20250108	194800	1068968430	18650	18650	18650	18650	0
124	20250108	194700	1068968430	18650	18650	18650	18650	0
125	20250108	194600	1068968430	18650	18650	18650	18650	0
126	20250108	194500	1068968430	18650	18650	18650	18650	0
127	20250108	194400	1068968430	18650	18650	18650	18650	0
128	20250108	194300	1068968430	18650	18650	18650	18650	0
129	20250108	194200	1068968430	18650	18650	18650	18650	0
130	20250108	194100	1068968430	18650	18650	18650	18650	0
131	20250108	194000	1068968430	18650	18650	18650	18650	0
132	20250108	193900	1068968430	18650	18650	18650	18650	0
133	20250108	193800	1068968430	18650	18650	18650	18650	0
134	20250108	193700	1068968430	18650	18650	18650	18650	0
135	20250108	193600	1068968430	18650	18650	18650	18650	0
136	20250108	193500	1068968430	18650	18650	18650	18650	0
137	20250108	193400	1068968430	18650	18650	18650	18650	0
138	20250108	193300	1068968430	18650	18650	18650	18650	0
139	20250108	193200	1068968430	18650	18650	18650	18650	0
140	20250108	193100	1068968430	18650	18650	18650	18650	0
141	20250108	193000	1068968430	18650	18650	18650	18650	0
142	20250108	192900	1068968430	18650	18650	18650	18650	0
143	20250108	192800	1068968430	18650	18650	18650	18650	0
144	20250108	192700	1068968430	18650	18650	18650	18650	0
145	20250108	192600	1068968430	18650	18650	18650	18650	0
146	20250108	192500	1068968430	18650	18650	18650	18650	0
147	20250108	192400	1068968430	18650	18650	18650	18650	0
148	20250108	192300	1068968430	18650	18650	18650	18650	0
149	20250108	192200	1068968430	18650	18650	18650	18650	0
150	20250108	192100	1068968430	18650	18650	18650	18650	0
151	20250108	192000	1068968430	18650	18650	18650	18650	0
152	20250108	191900	1068968430	18650	18650	18650	18650	3028
153	20250108	191800	1068968430	18650	18650	18650	18650	0
154	20250108	191700	1068968430	18650	18650	18650	18650	0
155	20250108	191600	1068968430	18650	18650	18650	18650	0
156	20250108	191500	1068968430	18650	18650	18650	18650	0
157	20250108	191400	1068968430	18650	18650	18650	18650	0
158	20250108	191300	1068968430	18650	18650	18650	18650	0
159	20250108	191200	1068968430	18650	18650	18650	18650	0
160	20250108	191100	1068968430	18650	18650	18650	18650	0
161	20250108	191000	1068968430	18650	18650	18650	18650	0
162	20250108	190900	1068968430	18650	18650	18650	18650	0
163	20250108	190800	1068968430	18650	18650	18650	18650	0
164	20250108	190700	1068968430	18650	18650	18650	18650	0
165	20250108	190600	1068968430	18650	18650	18650	18650	0
166	20250108	190500	1068968430	18650	18650	18650	18650	0
167	20250108	190400	1068968430	18650	18650	18650	18650	0
168	20250108	190300	1068968430	18650	18650	18650	18650	0
169	20250108	190200	1068968430	18650	18650	18650	18650	0
170	20250108	190100	1068968430	18650	18650	18650	18650	0
171	20250108	190000	1068968430	18650	18650	18650	18650	0
172	20250108	185900	1068968430	18650	18650	18650	18650	0
173	20250108	185800	1068968430	18650	18650	18650	18650	0
174	20250108	185700	1068968430	18650	18650	18650	18650	0
175	20250108	185600	1068968430	18650	18650	18650	18650	0
176	20250108	185500	1068968430	18650	18650	18650	18650	0
177	20250108	185400	1068968430	18650	18650	18650	18650	0
178	20250108	185300	1068968430	18650	18650	18650	18650	0
179	20250108	185200	1068968430	18650	18650	18650	18650	0
180	20250108	185100	1068968430	18650	18650	18650	18650	0
181	20250108	185000	1068968430	18650	18650	18650	18650	0
182	20250108	184900	1068968430	18650	18650	18650	18650	3028
183	20250108	184800	1068968430	18650	18650	18650	18650	0
184	20250108	184700	1068968430	18650	18650	18650	18650	0
185	20250108	184600	1068968430	18650	18650	18650	18650	0
186	20250108	184500	1068968430	18650	18650	18650	18650	0
187	20250108	184400	1068968430	18650	18650	18650	18650	0
188	20250108	184300	1068968430	18650	18650	18650	18650	0
189	20250108	184200	1068968430	18650	18650	18650	18650	0
190	20250108	184100	1068968430	18650	18650	18650	18650	0
191	20250108	184000	1068968430	18650	18650	18650	18650	0
192	20250108	183900	1068968430	18650	18650	18650	18650	0
193	20250108	183800	1068968430	18650	18650	18650	18650	0
194	20250108	183700	1068968430	18650	18650	18650	18650	0
195	20250108	183600	1068968430	18650	18650	18650	18650	0
196	20250108	183500	1068968430	18650	18650	18650	18650	0
197	20250108	183400	1068968430	18650	18650	18650	18650	0
198	20250108	183300	1068968430	18650	18650	18650	18650	0
199	20250108	183200	1068968430	18650	18650	18650	18650	0
200	20250108	183100	1068968430	18650	18650	18650	18650	0
201	20250108	183000	1068968430	18650	18650	18650	18650	0
202	20250108	182900	1068968430	18650	18650	18650	18650	0
203	20250108	182800	1068968430	18650	18650	18650	18650	0
204	20250108	182700	1068968430	18650	18650	18650	18650	0
205	20250108	182600	1068968430	18650	18650	18650	18650	0
206	20250108	182500	1068968430	18650	18650	18650	18650	0
207	20250108	182400	1068968430	18650	18650	18650	18650	0
208	20250108	182300	1068968430	18650	18650	18650	18650	0
209	20250108	182200	1068968430	18650	18650	18650	18650	0
210	20250108	182100	1068968430	18650	18650	18650	18650	0
211	20250108	182000	1068968430	18650	18650	18650	18650	0
212	20250108	181900	1068968430	18650	18650	18650	18650	3028
213	20250108	181800	1068968430	18650	18650	18650	18650	0
214	20250108	181700	1068968430	18650	18650	18650	18650	0
215	20250108	181600	1068968430	18650	18650	18650	18650	0
216	20250108	181500	1068968430	18650	18650	18650	18650	0
217	20250108	181400	1068968430	18650	18650	18650	18650	0
218	20250108	181300	1068968430	18650	18650	18650	18650	0
219	20250108	181200	1068968430	18650	18650	18650	18650	0
220	20250108	181100	1068968430	18650	18650	18650	18650	0
221	20250108	181000	1068968430	18650	18650	18650	18650	0
222	20250108	180900	1068968430	18650	18650	18650	18650	0
223	20250108	180800	1068968430	18650	18650	18650	18650	0
224	20250108	180700	1068968430	18650	18650	18650	18650	0
225	20250108	180600	1068968430	18650	18650	18650	18650	0
226	20250108	180500	1068968430	18650	18650	18650	18650	0
227	20250108	180400	1068968430	18650	18650	18650	18650	0
228	20250108	180300	1068968430	18650	18650	18650	18650	0
229	20250108	180200	1068968430	18650	18650	18650	18650	0
230	20250108	180100	1068968430	18650	18650	18650	18650	0
231	20250108	180000	1068968430	18650	18650	18650	18650	0
232	20250108	175900	1068968430	18650	18650	18650	18650	0
233	20250108	175800	1068968430	18650	18650	18650	18650	0
234	20250108	175700	1068968430	18650	18650	18650	18650	0
235	20250108	175600	1068968430	18650	18650	18650	18650	0
236	20250108	175500	1068968430	18650	18650	18650	18650	0
237	20250108	175400	1068968430	18650	18650	18650	18650	0
238	20250108	175300	1068968430	18650	18650	18650	18650	0
239	20250108	175200	1068968430	18650	18650	18650	18650	0
240	20250108	175100	1068968430	18650	18650	18650	18650	0
241	20250108	175000	1068968430	18650	18650	18650	18650	0
242	20250108	174900	1068968430	18650	18650	18650	18650	3028
243	20250108	174800	1068968430	18650	18650	18650	18650	0
244	20250108	174700	1068968430	18650	18650	18650	18650	0
245	20250108	174600	1068968430	18650	18650	18650	18650	0
246	20250108	174500	1068968430	18650	18650	18650	18650	0
247	20250108	174400	1068968430	18650	18650	18650	18650	0
248	20250108	174300	1068968430	18650	18650	18650	18650	0
249	20250108	174200	1068968430	18650	18650	18650	18650	0
250	20250108	174100	1068968430	18650	18650	18650	18650	0
251	20250108	174000	1068968430	18650	18650	18650	18650	0
252	20250108	173900	1068968430	18650	18650	18650	18650	0
253	20250108	173800	1068968430	18650	18650	18650	18650	0
254	20250108	173700	1068968430	18650	18650	18650	18650	0
255	20250108	173600	1068968430	18650	18650	18650	18650	0
256	20250108	173500	1068968430	18650	18650	18650	18650	0
257	20250108	173400	1068968430	18650	18650	18650	18650	0
258	20250108	173300	1068968430	18650	18650	18650	18650	0
259	20250108	173200	1068968430	18650	18650	18650	18650	0
260	20250108	173100	1068968430	18650	18650	18650	18650	0
261	20250108	173000	1068968430	18650	18650	18650	18650	0
262	20250108	172900	1068968430	18650	18650	18650	18650	0
263	20250108	172800	1068968430	18650	18650	18650	18650	0
264	20250108	172700	1068968430	18650	18650	18650	18650	0
265	20250108	172600	1068968430	18650	18650	18650	18650	0
266	20250108	172500	1068968430	18650	18650	18650	18650	0
267	20250108	172400	1068968430	18650	18650	18650	18650	0
268	20250108	172300	1068968430	18650	18650	18650	18650	0
269	20250108	172200	1068968430	18650	18650	18650	18650	0
270	20250108	172100	1068968430	18650	18650	18650	18650	0
271	20250108	172000	1068968430	18650	18650	18650	18650	0
272	20250108	171900	1068968430	18650	18650	18650	18650	3028
273	20250108	171800	1068968430	18650	18650	18650	18650	0
274	20250108	171700	1068968430	18650	18650	18650	18650	0
275	20250108	171600	1068968430	18650	18650	18650	18650	0
276	20250108	171500	1068968430	18650	18650	18650	18650	0
277	20250108	171400	1068968430	18650	18650	18650	18650	0
278	20250108	171300	1068968430	18650	18650	18650	18650	0
279	20250108	171200	1068968430	18650	18650	18650	18650	0
280	20250108	171100	1068968430	18650	18650	18650	18650	0
281	20250108	171000	1068968430	18650	18650	18650	18650	0
282	20250108	170900	1068968430	18650	18650	18650	18650	0
283	20250108	170800	1068968430	18650	18650	18650	18650	0
284	20250108	170700	1068968430	18650	18650	18650	18650	0
285	20250108	170600	1068968430	18650	18650	18650	18650	0
286	20250108	170500	1068968430	18650	18650	18650	18650	0
287	20250108	170400	1068968430	18650	18650	18650	18650	0
288	20250108	170300	1068968430	18650	18650	18650	18650	0
289	20250108	170200	1068968430	18650	18650	18650	18650	0
290	20250108	170100	1068968430	18650	18650	18650	18650	0
291	20250108	170000	1068968430	18650	18650	18650	18650	0
292	20250108	165900	1068968430	18650	18650	18650	18650	0
293	20250108	165800	1068968430	18650	18650	18650	18650	0
294	20250108	165700	1068968430	18650	18650	18650	18650	0
295	20250108	165600	1068968430	18650	18650	18650	18650	0
296	20250108	165500	1068968430	18650	18650	18650	18650	0
297	20250108	165400	1068968430	18650	18650	18650	18650	0
298	20250108	165300	1068968430	18650	18650	18650	18650	0
299	20250108	165200	1068968430	18650	18650	18650	18650	0
300	20250108	165100	1068968430	18650	18650	18650	18650	0
301	20250108	165000	1068968430	18650	18650	18650	18650	0
302	20250108	164900	1068968430	18650	18650	18650	18650	3028
303	20250108	164800	1068968430	18650	18650	18650	18650	0
304	20250108	164700	1068968430	18650	18650	18650	18650	0
305	20250108	164600	1068968430	18650	18650	18650	18650	0
306	20250108	164500	1068968430	18650	18650	18650	18650	0
307	20250108	164400	1068968430	18650	18650	18650	18650	0
308	20250108	164300	1068968430	18650	18650	18650	18650	0
309	20250108	164200	1068968430	18650	18650	18650	18650	0
310	20250108	164100	1068968430	18650	18650	18650	18650	0
311	20250108	164000	1068968430	18650	18650	18650	18650	0
312	20250108	163900	1068968430	18650	18650	18650	18650	0
313	20250108	163800	1068968430	18650	18650	18650	18650	0
314	20250108	163700	1068968430	18650	18650	18650	18650	0
315	20250108	163600	1068968430	18650	18650	18650	18650	0
316	20250108	163500	1068968430	18650	18650	18650	18650	0
317	20250108	163400	1068968430	18650	18650	18650	18650	0
318	20250108	163300	1068968430	18650	18650	18650	18650	0
319	20250108	163200	1068968430	18650	18650	18650	18650	0
320	20250108	163100	1068968430	18650	18650	18650	18650	0
321	20250108	163000	1068968430	18650	18650	18650	18650	0
322	20250108	162900	1068968430	18650	18650	18650	18650	0
323	20250108	162800	1068968430	18650	18650	18650	18650	0
324	20250108	162700	1068968430	18650	18650	18650	18650	0
325	20250108	162600	1068968430	18650	18650	18650	18650	0
326	20250108	162500	1068968430	18650	18650	18650	18650	0
327	20250108	162400	1068968430	18650	18650	18650	18650	0
328	20250108	162300	1068968430	18650	18650	18650	18650	0
329	20250108	162200	1068968430	18650	18650	18650	18650	0
330	20250108	162100	1068968430	18650	18650	18650	18650	0
331	20250108	162000	1068968430	18650	18650	18650	18650	0
332	20250108	161900	1068968430	18650	18650	18650	18650	3028
333	20250108	161800	1068968430	18650	18650	18650	18650	0
334	20250108	161700	1068968430	18650	18650	18650	18650	0
335	20250108	161600	1068968430	18650	18650	18650	18650	0
336	20250108	161500	1068968430	18650	18650	18650	18650	0
337	20250108	161400	1068968430	18650	18650	18650	18650	0
338	20250108	161300	1068968430	18650	18650	18650	18650	0
339	20250108	161200	1068968430	18650	18650	18650	18650	0
340	20250108	161100	1068968430	18650	18650	18650	18650	0
341	20250108	161000	1068968430	18650	18650	18650	18650	0
342	20250108	160900	1068968430	18650	18650	18650	18650	0
343	20250108	160800	1068968430	18650	18650	18650	18650	0
344	20250108	160700	1068968430	18650	18650	18650	18650	0
345	20250108	160600	1068968430	18650	18650	18650	18650	0
346	20250108	160500	1068968430	18650	18650	18650	18650	0
347	20250108	160400	1068968430	18650	18650	18650	18650	0
348	20250108	160300	1068968430	18650	18650	18650	18650	0
349	20250108	160200	1068968430	18650	18650	18650	18650	0
350	20250108	160100	1068968430	18650	18650	18650	18650	0
351	20250108	160000	1068968430	18650	18650	18650	18650	0
352	20250108	155900	1068968430	18650	18650	18650	18650	0
353	20250108	155800	1068968430	18650	18650	18650	18650	0
354	20250108	155700	1068968430	18650	18650	18650	18650	0
355	20250108	155600	1068968430	18650	18650	18650	18650	0
356	20250108	155500	1068968430	18650	18650	18650	18650	0
357	20250108	155400	1068968430	18650	18650	18650	18650	0
358	20250108	155300	1068968430	18650	18650	18650	18650	0
359	20250108	155200	1068968430	18650	18650	18650	18650	0
360	20250108	155100	1068968430	18650	18650	18650	18650	0
361	20250108	155000	1068968430	18650	18650	18650	18650	0
362	20250108	154900	1068968430	18650	18650	18650	18650	3028
363	20250108	154800	1068968430	18650	18650	18650	18650	0
364	20250108	154700	1068968430	18650	18650	18650	18650	0
365	20250108	154600	1068968430	18650	18650	18650	18650	0
366	20250108	154500	1068968430	18650	18650	18650	18650	0
367	20250108	154400	1068968430	18650	18650	18650	18650	0
368	20250108	154300	1068968430	18650	18650	18650	18650	0
369	20250108	154200	1068968430	18650	18650	18650	18650	0
370	20250108	154100	1068968430	18650	18650	18650	18650	0
371	20250108	154000	1068968430	18650	18650	18650	18650	0
372	20250108	153900	1068968430	18650	18650	18650	18650	0
373	20250108	153800	1068968430	18650	18650	18650	18650	0
374	20250108	153700	1068968430	18650	18650	18650	18650	0
375	20250108	153600	1068968430	18650	18650	18650	18650	0
376	20250108	153500	1068968430	18650	18650	18650	18650	0
377	20250108	153400	1068968430	18650	18650	18650	18650	0
378	20250108	153300	1068968430	18650	18650	18650	18650	0
379	20250108	153200	1068968430	18650	18650	18650	18650	0
380	20250108	153100	1068968430	18650	18650	18650	18650	0
381	20250108	153000	1068968430	18650	18650	18650	18650	3028
382	20250108	152900	1012496230	18710	18710	18710	18710	0
383	20250108	152800	1012496230	18710	18710	18710	18710	0
384	20250108	152700	1012496230	18710	18710	18710	18710	0
385	20250108	152600	1012496230	18710	18710	18710	18710	0
386	20250108	152500	1012496230	18710	18710	18710	18710	0
387	20250108	152400	1012496230	18710	18710	18710	18710	0
388	20250108	152300	1012496230	18710	18710	18710	18710	0
389	20250108	152200	1012496230	18710	18710	18710	18710	0
390	20250108	152100	1012496230	18710	18710	18710	18710	0
391	20250108	152000	1012496230	18710	18710	18710	18710	0
392	20250108	151900	1012496230	18710	18750	18750	18710	161
393	20250108	151800	1009483500	18750	18750	18750	18750	0
394	20250108	151700	1009483500	18750	18750	18750	18750	30
395	20250108	151600	1008921000	18750	18750	18750	18750	50
396	20250108	151500	1007983500	18750	18740	18750	18740	20
397	20250108	151400	1007608680	18770	18770	18770	18770	12
398	20250108	151300	1007383440	18790	18790	18790	18790	6
399	20250108	151200	1007270700	18790	18790	18790	18790	1
400	20250108	151100	1007251910	18790	18790	18790	18790	10
401	20250108	151000	1007064010	18790	18790	18790	18790	1
402	20250108	150900	1007045220	18790	18790	18790	18790	2
403	20250108	150800	1007007640	18800	18800	18800	18800	0
404	20250108	150700	1007007640	18800	18800	18800	18800	200
405	20250108	150600	1003247640	18800	18700	18800	18690	328
406	20250108	150500	997115550	18700	18800	18800	18700	6
407	20250108	150400	997002850	18700	18700	18700	18700	18
408	20250108	150300	996666250	18700	18700	18700	18700	3
409	20250108	150200	996610150	18700	18820	18820	18700	175
410	20250108	150100	993334790	18800	18800	18800	18800	5
411	20250108	150000	993240790	18800	18800	18800	18800	85
412	20250108	145900	991642790	18800	18800	18800	18800	164
413	20250108	145800	988559590	18830	18830	18830	18830	20
414	20250108	145700	988182990	18840	18740	18850	18740	665
415	20250108	145600	975705010	18700	18740	18740	18700	202
416	20250108	145500	971927530	18690	18740	18740	18690	945
417	20250108	145400	954262390	18740	18740	18740	18740	10
418	20250108	145300	954074990	18710	18740	18740	18710	202
419	20250108	145200	950294490	18740	18750	18750	18740	46
420	20250108	145100	949432440	18750	18750	18750	18750	2
421	20250108	145000	949394940	18750	18750	18750	18750	22
422	20250108	144900	948982440	18750	18710	18750	18710	33
423	20250108	144800	948364610	18700	18700	18700	18700	50
424	20250108	144700	947429610	18700	18700	18700	18700	9
425	20250108	144600	947261310	18700	18700	18700	18700	0
426	20250108	144500	947261310	18700	18700	18700	18700	0
427	20250108	144400	947261310	18700	18700	18700	18700	0
428	20250108	144300	947261310	18700	18700	18700	18700	0
429	20250108	144200	947261310	18700	18700	18700	18700	0
430	20250108	144100	947261310	18700	18700	18700	18700	0
431	20250108	144000	947261310	18700	18700	18700	18700	0
432	20250108	143900	947261310	18700	18700	18700	18700	21
433	20250108	143800	946868610	18700	18700	18700	18700	2
434	20250108	143700	946831210	18740	18730	18740	18700	211
435	20250108	143600	942883090	18750	18750	18750	18750	5
436	20250108	143500	942789340	18750	18750	18750	18750	23
437	20250108	143400	942358090	18750	18760	18760	18750	61
438	20250108	143300	941214070	18750	18750	18750	18750	0
439	20250108	143200	941214070	18750	18750	18750	18750	0
440	20250108	143100	941214070	18750	18750	18750	18750	1
441	20250108	143000	941195320	18750	18770	18770	18750	5
442	20250108	142900	941101510	18770	18790	18790	18770	1110
443	20250108	142800	920254940	18850	18850	18850	18850	0
444	20250108	142700	920254940	18850	18850	18850	18850	0
445	20250108	142600	920254940	18850	18850	18850	18850	0
446	20250108	142500	920254940	18850	18850	18850	18850	4
447	20250108	142400	920179540	18850	18850	18850	18850	405
448	20250108	142300	912545290	18870	18850	18870	18850	87
449	20250108	142200	910904160	18850	18840	18850	18840	101
450	20250108	142100	909000810	18840	18840	18840	18840	0
451	20250108	142000	909000810	18840	18840	18840	18840	0
452	20250108	141900	909000810	18840	18840	18840	18840	1
453	20250108	141800	908981970	18790	18790	18790	18790	0
454	20250108	141700	908981970	18790	18790	18790	18790	0
455	20250108	141600	908981970	18790	18790	18790	18790	74
456	20250108	141500	907591510	18780	18810	18840	18780	694
457	20250108	141400	894553260	18810	18780	18810	18780	406
458	20250108	141300	886922070	18780	18780	18780	18780	1
459	20250108	141200	886903290	18790	18770	18790	18770	9
460	20250108	141100	886734260	18770	18770	18770	18770	2
461	20250108	141000	886696720	18790	18770	18790	18770	9
462	20250108	140900	886527650	18770	18780	18790	18770	5
463	20250108	140800	886433750	18770	18770	18770	18770	93
464	20250108	140700	884688140	18770	18770	18770	18770	0
465	20250108	140600	884688140	18770	18770	18770	18770	53
466	20250108	140500	883693330	18730	18730	18730	18730	0
467	20250108	140400	883693330	18730	18730	18730	18730	202
468	20250108	140300	879909870	18700	18700	18700	18700	104
469	20250108	140200	877965070	18670	18670	18670	18670	0
470	20250108	140100	877965070	18670	18670	18670	18670	79
471	20250108	140000	876490140	18670	18690	18690	18670	180
472	20250108	135900	873128370	18690	18690	18690	18690	0
473	20250108	135800	873128370	18690	18690	18700	18690	330
474	20250108	135700	866960570	18700	18700	18700	18700	0
475	20250108	135600	866960570	18700	18690	18700	18690	19
476	20250108	135500	866605450	18700	18700	18700	18700	4
477	20250108	135400	866530650	18700	18700	18700	18700	2
478	20250108	135300	866493250	18700	18700	18700	18700	1
479	20250108	135200	866474550	18700	18700	18700	18700	1
480	20250108	135100	866455850	18700	18700	18700	18700	5
481	20250108	135000	866362350	18700	18700	18700	18700	15
482	20250108	134900	866081850	18700	18700	18700	18700	15
483	20250108	134800	865801350	18700	18700	18700	18700	100
484	20250108	134700	863931350	18700	18730	18730	18700	5
485	20250108	134600	863837820	18700	18700	18700	18700	13
486	20250108	134500	863594720	18700	18730	18730	18700	40
487	20250108	134400	862845820	18730	18730	18730	18730	9
488	20250108	134300	862677250	18730	18730	18730	18730	10
489	20250108	134200	862489950	18730	18700	18730	18700	12
490	20250108	134100	862265460	18700	18700	18700	18700	1
491	20250108	134000	862246760	18700	18680	18700	18680	44
492	20250108	133900	861424490	18680	18680	18680	18680	4
493	20250108	133800	861349770	18660	18650	18660	18650	147
494	20250108	133700	858608070	18660	18660	18660	18660	254
495	20250108	133600	853868430	18670	18670	18670	18670	7
496	20250108	133500	853737740	18670	18670	18670	18670	112
497	20250108	133400	851646700	18670	18680	18680	18670	143
498	20250108	133300	848976650	18670	18670	18670	18670	6
499	20250108	133200	848864630	18670	18670	18670	18670	1
500	20250108	133100	848845960	18670	18670	18670	18670	0
501	20250108	133000	848845960	18670	18670	18670	18670	0
502	20250108	132900	848845960	18670	18670	18670	18670	3
503	20250108	132800	848789950	18670	18670	18670	18670	2
504	20250108	132700	848752610	18660	18660	18660	18660	0
505	20250108	132600	848752610	18660	18660	18660	18660	409
506	20250108	132500	841120670	18670	18670	18670	18670	40
507	20250108	132400	840373870	18670	18670	18670	18670	3
508	20250108	132300	840317860	18670	18670	18670	18670	61
509	20250108	132200	839178990	18680	18680	18680	18680	0
510	20250108	132100	839178990	18680	18680	18680	18680	0
511	20250108	132000	839178990	18680	18680	18680	18680	58
512	20250108	131900	838095550	18680	18680	18680	18680	0
513	20250108	131800	838095550	18680	18680	18680	18680	0
514	20250108	131700	838095550	18680	18680	18680	18680	187
515	20250108	131600	834602390	18680	18680	18680	18680	100
516	20250108	131500	832734390	18680	18660	18680	18660	25
517	20250108	131400	832267750	18680	18680	18680	18680	10
518	20250108	131300	832080950	18650	18650	18650	18650	0
519	20250108	131200	832080950	18650	18670	18670	18650	93
520	20250108	131100	830346080	18650	18650	18650	18650	100
521	20250108	131000	828481080	18650	18650	18650	18650	1
522	20250108	130900	828462430	18650	18650	18650	18650	0
523	20250108	130800	828462430	18650	18650	18650	18650	0
524	20250108	130700	828462430	18650	18650	18650	18650	0
525	20250108	130600	828462430	18650	18650	18650	18650	82
526	20250108	130500	826933130	18640	18640	18640	18640	10
527	20250108	130400	826746730	18640	18650	18650	18640	70
528	20250108	130300	825441780	18650	18650	18650	18650	158
529	20250108	130200	822495080	18640	18640	18640	18640	1
530	20250108	130100	822476440	18650	18650	18650	18650	1
531	20250108	130000	822457790	18650	18650	18650	18650	2
532	20250108	125900	822420490	18630	18630	18630	18630	0
533	20250108	125800	822420490	18630	18640	18650	18630	12
534	20250108	125700	822196840	18650	18650	18650	18650	0
535	20250108	125600	822196840	18650	18650	18650	18650	0
536	20250108	125500	822196840	18650	18650	18650	18650	0
537	20250108	125400	822196840	18650	18650	18650	18650	0
538	20250108	125300	822196840	18650	18650	18650	18650	0
539	20250108	125200	822196840	18650	18650	18650	18650	0
540	20250108	125100	822196840	18650	18650	18650	18650	0
541	20250108	125000	822196840	18650	18650	18650	18650	0
542	20250108	124900	822196840	18650	18650	18650	18650	7
543	20250108	124800	822066290	18650	18640	18650	18640	4
544	20250108	124700	821991700	18650	18650	18650	18650	2
545	20250108	124600	821954400	18650	18650	18650	18650	0
546	20250108	124500	821954400	18650	18650	18650	18650	0
547	20250108	124400	821954400	18650	18650	18650	18650	0
548	20250108	124300	821954400	18650	18650	18650	18650	27
549	20250108	124200	821450850	18650	18650	18650	18650	31
550	20250108	124100	820872700	18610	18610	18610	18610	14
551	20250108	124000	820612160	18600	18640	18640	18600	345
552	20250108	123900	814195010	18640	18640	18640	18640	0
553	20250108	123800	814195010	18640	18650	18650	18600	821
554	20250108	123700	798899430	18690	18650	18690	18650	101
555	20250108	123600	797015740	18650	18680	18690	18650	1269
556	20250108	123500	773346890	18690	18690	18690	18690	0
557	20250108	123400	773346890	18690	18690	18690	18690	5
558	20250108	123300	773253440	18700	18700	18700	18700	0
559	20250108	123200	773253440	18700	18710	18710	18700	20
560	20250108	123100	772879430	18710	18710	18710	18710	1
561	20250108	123000	772860720	18690	18690	18690	18690	1
562	20250108	122900	772842030	18680	18680	18680	18680	1
563	20250108	122800	772823350	18660	18660	18660	18660	0
564	20250108	122700	772823350	18660	18660	18660	18660	1
565	20250108	122600	772804690	18650	18650	18650	18650	0
566	20250108	122500	772804690	18650	18650	18650	18650	0
567	20250108	122400	772804690	18650	18650	18650	18650	0
568	20250108	122300	772804690	18650	18650	18650	18650	0
569	20250108	122200	772804690	18650	18650	18650	18650	0
570	20250108	122100	772804690	18650	18650	18650	18650	0
571	20250108	122000	772804690	18650	18650	18650	18650	968
572	20250108	121900	754751490	18660	18680	18680	18660	625
573	20250108	121800	743088220	18680	18680	18680	18680	101
574	20250108	121700	741201540	18680	18680	18680	18680	53
575	20250108	121600	740211500	18680	18680	18680	18680	0
576	20250108	121500	740211500	18680	18680	18680	18680	58
577	20250108	121400	739128060	18700	18700	18700	18700	7
578	20250108	121300	738997160	18700	18720	18720	18700	434
579	20250108	121200	730879820	18720	18720	18720	18720	0
580	20250108	121100	730879820	18720	18730	18730	18720	12
581	20250108	121000	730655170	18740	18740	18740	18740	38
582	20250108	120900	729943050	18740	18740	18740	18740	1
583	20250108	120800	729924310	18750	18750	18750	18750	0
584	20250108	120700	729924310	18750	18750	18750	18750	0
585	20250108	120600	729924310	18750	18750	18750	18750	0
586	20250108	120500	729924310	18750	18750	18750	18750	0
587	20250108	120400	729924310	18750	18740	18750	18740	53
588	20250108	120300	728931060	18740	18740	18740	18740	0
589	20250108	120200	728931060	18740	18740	18740	18740	23
590	20250108	120100	728500040	18730	18730	18730	18730	0
591	20250108	120000	728500040	18730	18730	18730	18730	2
592	20250108	115900	728462580	18730	18730	18730	18730	3
593	20250108	115800	728406390	18730	18740	18740	18730	13
594	20250108	115700	728162870	18790	18790	18790	18790	0
595	20250108	115600	728162870	18790	18790	18790	18790	5
596	20250108	115500	728068920	18790	18790	18790	18790	0
597	20250108	115400	728068920	18790	18790	18790	18790	5
598	20250108	115300	727974970	18790	18790	18790	18790	61
599	20250108	115200	726828780	18790	18790	18790	18790	0
600	20250108	115100	726828780	18790	18790	18790	18790	0
601	20250108	115000	726828780	18790	18790	18790	18790	0
602	20250108	114900	726828780	18790	18790	18790	18790	10
603	20250108	114800	726640880	18790	18790	18790	18790	0
604	20250108	114700	726640880	18790	18790	18790	18790	0
605	20250108	114600	726640880	18790	18790	18790	18790	10
606	20250108	114500	726452980	18800	18800	18800	18800	0
607	20250108	114400	726452980	18800	18800	18800	18800	0
608	20250108	114300	726452980	18800	18800	18800	18800	0
609	20250108	114200	726452980	18800	18800	18800	18800	0
610	20250108	114100	726452980	18800	18800	18800	18800	0
611	20250108	114000	726452980	18800	18800	18800	18800	10
612	20250108	113900	726264980	18800	18800	18800	18800	0
613	20250108	113800	726264980	18800	18800	18800	18800	0
614	20250108	113700	726264980	18800	18800	18800	18800	0
615	20250108	113600	726264980	18800	18800	18800	18800	5
616	20250108	113500	726170980	18820	18820	18820	18820	5
617	20250108	113400	726076880	18800	18740	18800	18740	1148
618	20250108	113300	704555980	18700	18700	18700	18700	0
619	20250108	113200	704555980	18700	18700	18700	18700	0
620	20250108	113100	704555980	18700	18700	18700	18700	0
621	20250108	113000	704555980	18700	18690	18700	18690	77
622	20250108	112900	703116780	18690	18690	18690	18690	0
623	20250108	112800	703116780	18690	18690	18690	18690	1
624	20250108	112700	703098090	18700	18700	18700	18700	2
625	20250108	112600	703060690	18700	18730	18730	18700	8
626	20250108	112500	702911010	18750	18750	18750	18750	41
627	20250108	112400	702142260	18760	18770	18770	18760	11
628	20250108	112300	701935890	18780	18780	18780	18780	1
629	20250108	112200	701917110	18790	18790	18790	18790	0
630	20250108	112100	701917110	18790	18790	18790	18790	14
631	20250108	112000	701654050	18800	18800	18800	18800	1
632	20250108	111900	701635250	18800	18800	18800	18800	0
633	20250108	111800	701635250	18800	18800	18800	18800	0
634	20250108	111700	701635250	18800	18800	18800	18800	5
635	20250108	111600	701541250	18800	18800	18800	18800	4
636	20250108	111500	701466050	18800	18800	18800	18800	0
637	20250108	111400	701466050	18800	18800	18800	18800	44
638	20250108	111300	700638850	18800	18800	18800	18800	49
639	20250108	111200	699717650	18830	18830	18830	18830	3
640	20250108	111100	699661160	18830	18770	18830	18770	454
641	20250108	111000	691129140	18750	18750	18750	18730	52
642	20250108	110900	690154160	18730	18730	18730	18730	3
643	20250108	110800	690097970	18730	18700	18730	18700	1209
644	20250108	110700	667454940	18630	18640	18640	18630	133
645	20250108	110600	664976930	18650	18660	18660	18650	26
646	20250108	110500	664491930	18650	18650	18650	18650	0
647	20250108	110400	664491930	18650	18650	18650	18650	0
648	20250108	110300	664491930	18650	18650	18650	18650	0
649	20250108	110200	664491930	18650	18670	18670	18650	97
650	20250108	110100	662681100	18710	18710	18710	18710	0
651	20250108	110000	662681100	18710	18710	18710	18710	12
652	20250108	105900	662456580	18670	18670	18670	18670	0
653	20250108	105800	662456580	18670	18710	18710	18670	38
654	20250108	105700	661746430	18710	18710	18710	18710	34
655	20250108	105600	661110290	18720	18720	18720	18720	0
656	20250108	105500	661110290	18720	18720	18720	18720	0
657	20250108	105400	661110290	18720	18720	18720	18720	0
658	20250108	105300	661110290	18720	18720	18720	18720	0
659	20250108	105200	661110290	18720	18700	18720	18700	225
660	20250108	105100	656899930	18700	18670	18700	18670	3227
661	20250108	105000	596641220	18660	18660	18660	18660	0
662	20250108	104900	596641220	18660	18660	18660	18660	84
663	20250108	104800	595073780	18640	18680	18680	18630	733
664	20250108	104700	581403400	18650	18650	18650	18650	10
665	20250108	104600	581216900	18660	18660	18660	18660	1
666	20250108	104500	581198240	18660	18660	18660	18660	65
667	20250108	104400	579985340	18650	18660	18660	18650	109
668	20250108	104300	577952480	18660	18660	18660	18660	52
669	20250108	104200	576982160	18660	18660	18660	18660	0
670	20250108	104100	576982160	18660	18660	18660	18660	20
671	20250108	104000	576608960	18650	18650	18650	18650	1
672	20250108	103900	576590310	18650	18660	18660	18650	100
673	20250108	103800	574725180	18670	18680	18690	18670	63
674	20250108	103700	573547900	18700	18700	18700	18700	2
675	20250108	103600	573510500	18700	18700	18700	18700	10
676	20250108	103500	573323500	18700	18700	18700	18700	10
677	20250108	103400	573136500	18650	18650	18650	18650	10
678	20250108	103300	572950000	18650	18650	18650	18650	158
679	20250108	103200	570003300	18650	18650	18650	18650	5
680	20250108	103100	569910050	18650	18660	18660	18650	86
681	20250108	103000	568305790	18660	18660	18660	18660	17
682	20250108	102900	567988570	18660	18660	18660	18660	1
683	20250108	102800	567969910	18710	18710	18710	18710	0
684	20250108	102700	567969910	18710	18710	18710	18710	385
685	20250108	102600	560766560	18710	18680	18710	18660	123
686	20250108	102500	558469480	18660	18660	18660	18660	6
687	20250108	102400	558357520	18720	18720	18720	18720	0
688	20250108	102300	558357520	18720	18700	18720	18700	246
689	20250108	102200	553755390	18700	18700	18700	18700	2
690	20250108	102100	553717990	18710	18650	18710	18650	2
691	20250108	102000	553680630	18710	18710	18710	18710	0
692	20250108	101900	553680630	18710	18710	18710	18710	10
693	20250108	101800	553493530	18650	18710	18710	18650	2
694	20250108	101700	553456170	18650	18620	18650	18620	11
695	20250108	101600	553251170	18650	18650	18650	18650	4
696	20250108	101500	553176570	18620	18620	18620	18620	0
697	20250108	101400	553176570	18620	18620	18620	18620	0
698	20250108	101300	553176570	18620	18620	18620	18620	822
699	20250108	101200	537870930	18620	18750	18780	18620	42
700	20250108	101100	537085560	18790	18790	18790	18790	0
701	20250108	101000	537085560	18790	18750	18790	18750	335
702	20250108	100900	530804150	18750	18750	18750	18750	6
703	20250108	100800	530691650	18750	18630	18750	18610	129
704	20250108	100700	528286110	18630	18610	18630	18610	15
705	20250108	100600	528006700	18620	18510	18620	18510	71
706	20250108	100500	526684890	18500	18570	18580	18500	253
707	20250108	100400	521985730	18550	18490	18550	18490	559
708	20250108	100300	511646280	18490	18490	18490	18490	193
709	20250108	100200	508077710	18490	18500	18500	18490	1775
710	20250108	100100	475240220	18500	18500	18510	18500	985
711	20250108	100000	457017470	18510	18520	18520	18510	449
712	20250108	095900	448705510	18520	18530	18530	18520	127
713	20250108	095800	446353270	18520	18520	18520	18520	369
714	20250108	095700	439519390	18520	18530	18560	18500	1860
715	20250108	095600	405086460	18530	18570	18570	18530	401
716	20250108	095500	397645690	18580	18580	18580	18580	193
717	20250108	095400	394059750	18580	18580	18580	18570	203
718	20250108	095300	390288020	18590	18590	18590	18590	290
719	20250108	095200	384896920	18590	18610	18620	18590	1050
720	20250108	095100	365363960	18620	18650	18650	18620	593
721	20250108	095000	354307760	18660	18670	18670	18660	116
722	20250108	094900	352143180	18660	18660	18660	18650	219
723	20250108	094800	348056840	18660	18670	18670	18660	479
724	20250108	094700	339115790	18690	18700	18700	18690	102
725	20250108	094600	337209360	18800	18800	18800	18800	0
726	20250108	094500	337209360	18800	18800	18800	18800	1
727	20250108	094400	337190560	18700	18650	18700	18650	390
728	20250108	094300	329912080	18650	18700	18700	18650	189
729	20250108	094200	326384950	18700	18700	18700	18650	1309
730	20250108	094100	301958240	18700	18700	18700	18700	97
731	20250108	094000	300144340	18700	18700	18700	18700	194
732	20250108	093900	296516540	18700	18700	18710	18700	263
733	20250108	093800	291598340	18700	18700	18700	18700	350
734	20250108	093700	285053340	18700	18710	18710	18690	211
735	20250108	093600	281106810	18710	18710	18710	18710	193
736	20250108	093500	277495780	18710	18720	18720	18710	103
737	20250108	093400	275568620	18720	18740	18740	18720	490
738	20250108	093300	266392980	18750	18750	18750	18750	388
739	20250108	093200	259117980	18750	18750	18750	18750	22
740	20250108	093100	258705480	18840	18840	18840	18840	1
741	20250108	093000	258686640	18750	18760	18760	18750	543
742	20250108	092900	248501710	18760	18820	18820	18760	1473
743	20250108	092800	220811780	18830	18870	18870	18830	24
744	20250108	092700	220359190	18860	18860	18860	18860	193
745	20250108	092600	216719210	18860	18860	18870	18860	301
746	20250108	092500	211041270	18850	18870	18870	18840	324
747	20250108	092400	204932090	18870	18930	18930	18870	3
748	20250108	092300	204875420	18930	18930	18930	18930	36
749	20250108	092200	204193940	18930	18910	18940	18910	1345
750	20250108	092100	178739590	18840	18910	18910	18840	19
751	20250108	092000	178380370	18930	18840	18930	18800	1769
752	20250108	091900	145063600	18840	18840	18840	18840	106
753	20250108	091800	143066560	18840	18820	18840	18820	374
754	20250108	091700	136025270	18810	18710	18810	18710	257
755	20250108	091600	131200820	18710	18710	18730	18710	193
756	20250108	091500	127589390	18710	18710	18720	18710	444
757	20250108	091400	119281550	18710	18740	18740	18710	131
758	20250108	091300	116828490	18730	18730	18730	18730	289
759	20250108	091200	111415520	18730	18730	18730	18730	196
760	20250108	091100	107744440	18840	18850	18850	18800	687
761	20250108	091000	94815750	18850	18920	18930	18820	330
762	20250108	090900	88583410	18920	18800	18920	18800	281
763	20250108	090800	83294250	18800	18870	18870	18750	149
764	20250108	090700	80494590	18810	18740	18810	18710	644
765	20250108	090600	68408110	18740	18810	18810	18740	150
766	20250108	090500	65590820	18810	18810	18810	18810	11
767	20250108	090400	65383910	18810	18810	18810	18740	539
768	20250108	090300	55251230	18810	18990	18990	18810	871
769	20250108	090200	38790060	18990	18690	18990	18680	1153
770	20250108	090100	17209150	18690	18690	18690	18650	539
771	20250108	090000	7135340	18690	18950	18950	18690	379