KissMeData/464080/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	214800	124990894030	13220	13220	13220	13220	55723
3	20250115	214700	124990894030	13220	13220	13220	13220	0
4	20250115	214600	124990894030	13220	13220	13220	13220	0
5	20250115	214500	124990894030	13220	13220	13220	13220	0
6	20250115	214400	124990894030	13220	13220	13220	13220	0
7	20250115	214300	124990894030	13220	13220	13220	13220	0
8	20250115	214200	124990894030	13220	13220	13220	13220	0
9	20250115	214100	124990894030	13220	13220	13220	13220	0
10	20250115	214000	124990894030	13220	13220	13220	13220	0
11	20250115	213900	124990894030	13220	13220	13220	13220	0
12	20250115	213800	124990894030	13220	13220	13220	13220	0
13	20250115	213700	124990894030	13220	13220	13220	13220	0
14	20250115	213600	124990894030	13220	13220	13220	13220	0
15	20250115	213500	124990894030	13220	13220	13220	13220	0
16	20250115	213400	124990894030	13220	13220	13220	13220	0
17	20250115	213300	124990894030	13220	13220	13220	13220	0
18	20250115	213200	124990894030	13220	13220	13220	13220	0
19	20250115	213100	124990894030	13220	13220	13220	13220	0
20	20250115	213000	124990894030	13220	13220	13220	13220	0
21	20250115	212900	124990894030	13220	13220	13220	13220	0
22	20250115	212800	124990894030	13220	13220	13220	13220	0
23	20250115	212700	124990894030	13220	13220	13220	13220	0
24	20250115	212600	124990894030	13220	13220	13220	13220	0
25	20250115	212500	124990894030	13220	13220	13220	13220	0
26	20250115	212400	124990894030	13220	13220	13220	13220	0
27	20250115	212300	124990894030	13220	13220	13220	13220	0
28	20250115	212200	124990894030	13220	13220	13220	13220	0
29	20250115	212100	124990894030	13220	13220	13220	13220	0
30	20250115	212000	124990894030	13220	13220	13220	13220	0
31	20250115	211900	124990894030	13220	13220	13220	13220	0
32	20250115	211800	124990894030	13220	13220	13220	13220	55723
33	20250115	211700	124990894030	13220	13220	13220	13220	0
34	20250115	211600	124990894030	13220	13220	13220	13220	0
35	20250115	211500	124990894030	13220	13220	13220	13220	0
36	20250115	211400	124990894030	13220	13220	13220	13220	0
37	20250115	211300	124990894030	13220	13220	13220	13220	0
38	20250115	211200	124990894030	13220	13220	13220	13220	0
39	20250115	211100	124990894030	13220	13220	13220	13220	0
40	20250115	211000	124990894030	13220	13220	13220	13220	0
41	20250115	210900	124990894030	13220	13220	13220	13220	0
42	20250115	210800	124990894030	13220	13220	13220	13220	0
43	20250115	210700	124990894030	13220	13220	13220	13220	0
44	20250115	210600	124990894030	13220	13220	13220	13220	0
45	20250115	210500	124990894030	13220	13220	13220	13220	0
46	20250115	210400	124990894030	13220	13220	13220	13220	0
47	20250115	210300	124990894030	13220	13220	13220	13220	0
48	20250115	210200	124990894030	13220	13220	13220	13220	0
49	20250115	210100	124990894030	13220	13220	13220	13220	0
50	20250115	210000	124990894030	13220	13220	13220	13220	0
51	20250115	205900	124990894030	13220	13220	13220	13220	0
52	20250115	205800	124990894030	13220	13220	13220	13220	0
53	20250115	205700	124990894030	13220	13220	13220	13220	0
54	20250115	205600	124990894030	13220	13220	13220	13220	0
55	20250115	205500	124990894030	13220	13220	13220	13220	0
56	20250115	205400	124990894030	13220	13220	13220	13220	0
57	20250115	205300	124990894030	13220	13220	13220	13220	0
58	20250115	205200	124990894030	13220	13220	13220	13220	0
59	20250115	205100	124990894030	13220	13220	13220	13220	0
60	20250115	205000	124990894030	13220	13220	13220	13220	0
61	20250115	204900	124990894030	13220	13220	13220	13220	0
62	20250115	204800	124990894030	13220	13220	13220	13220	55723
63	20250115	204700	124990894030	13220	13220	13220	13220	0
64	20250115	204600	124990894030	13220	13220	13220	13220	0
65	20250115	204500	124990894030	13220	13220	13220	13220	0
66	20250115	204400	124990894030	13220	13220	13220	13220	0
67	20250115	204300	124990894030	13220	13220	13220	13220	0
68	20250115	204200	124990894030	13220	13220	13220	13220	0
69	20250115	204100	124990894030	13220	13220	13220	13220	0
70	20250115	204000	124990894030	13220	13220	13220	13220	0
71	20250115	203900	124990894030	13220	13220	13220	13220	0
72	20250115	203800	124990894030	13220	13220	13220	13220	0
73	20250115	203700	124990894030	13220	13220	13220	13220	0
74	20250115	203600	124990894030	13220	13220	13220	13220	0
75	20250115	203500	124990894030	13220	13220	13220	13220	0
76	20250115	203400	124990894030	13220	13220	13220	13220	0
77	20250115	203300	124990894030	13220	13220	13220	13220	0
78	20250115	203200	124990894030	13220	13220	13220	13220	0
79	20250115	203100	124990894030	13220	13220	13220	13220	0
80	20250115	203000	124990894030	13220	13220	13220	13220	0
81	20250115	202900	124990894030	13220	13220	13220	13220	0
82	20250115	202800	124990894030	13220	13220	13220	13220	0
83	20250115	202700	124990894030	13220	13220	13220	13220	0
84	20250115	202600	124990894030	13220	13220	13220	13220	0
85	20250115	202500	124990894030	13220	13220	13220	13220	0
86	20250115	202400	124990894030	13220	13220	13220	13220	0
87	20250115	202300	124990894030	13220	13220	13220	13220	0
88	20250115	202200	124990894030	13220	13220	13220	13220	0
89	20250115	202100	124990894030	13220	13220	13220	13220	0
90	20250115	202000	124990894030	13220	13220	13220	13220	0
91	20250115	201900	124990894030	13220	13220	13220	13220	0
92	20250115	201800	124990894030	13220	13220	13220	13220	55723
93	20250115	201700	124990894030	13220	13220	13220	13220	0
94	20250115	201600	124990894030	13220	13220	13220	13220	0
95	20250115	201500	124990894030	13220	13220	13220	13220	0
96	20250115	201400	124990894030	13220	13220	13220	13220	0
97	20250115	201300	124990894030	13220	13220	13220	13220	0
98	20250115	201200	124990894030	13220	13220	13220	13220	0
99	20250115	201100	124990894030	13220	13220	13220	13220	0
100	20250115	201000	124990894030	13220	13220	13220	13220	0
101	20250115	200900	124990894030	13220	13220	13220	13220	0
102	20250115	200800	124990894030	13220	13220	13220	13220	0
103	20250115	200700	124990894030	13220	13220	13220	13220	0
104	20250115	200600	124990894030	13220	13220	13220	13220	0
105	20250115	200500	124990894030	13220	13220	13220	13220	0
106	20250115	200400	124990894030	13220	13220	13220	13220	0
107	20250115	200300	124990894030	13220	13220	13220	13220	0
108	20250115	200200	124990894030	13220	13220	13220	13220	0
109	20250115	200100	124990894030	13220	13220	13220	13220	0
110	20250115	200000	124990894030	13220	13220	13220	13220	0
111	20250115	195900	124990894030	13220	13220	13220	13220	0
112	20250115	195800	124990894030	13220	13220	13220	13220	0
113	20250115	195700	124990894030	13220	13220	13220	13220	0
114	20250115	195600	124990894030	13220	13220	13220	13220	0
115	20250115	195500	124990894030	13220	13220	13220	13220	0
116	20250115	195400	124990894030	13220	13220	13220	13220	0
117	20250115	195300	124990894030	13220	13220	13220	13220	0
118	20250115	195200	124990894030	13220	13220	13220	13220	0
119	20250115	195100	124990894030	13220	13220	13220	13220	0
120	20250115	195000	124990894030	13220	13220	13220	13220	0
121	20250115	194900	124990894030	13220	13220	13220	13220	0
122	20250115	194800	124990894030	13220	13220	13220	13220	55723
123	20250115	194700	124990894030	13220	13220	13220	13220	0
124	20250115	194600	124990894030	13220	13220	13220	13220	0
125	20250115	194500	124990894030	13220	13220	13220	13220	0
126	20250115	194400	124990894030	13220	13220	13220	13220	0
127	20250115	194300	124990894030	13220	13220	13220	13220	0
128	20250115	194200	124990894030	13220	13220	13220	13220	0
129	20250115	194100	124990894030	13220	13220	13220	13220	0
130	20250115	194000	124990894030	13220	13220	13220	13220	0
131	20250115	193900	124990894030	13220	13220	13220	13220	0
132	20250115	193800	124990894030	13220	13220	13220	13220	0
133	20250115	193700	124990894030	13220	13220	13220	13220	0
134	20250115	193600	124990894030	13220	13220	13220	13220	0
135	20250115	193500	124990894030	13220	13220	13220	13220	0
136	20250115	193400	124990894030	13220	13220	13220	13220	0
137	20250115	193300	124990894030	13220	13220	13220	13220	0
138	20250115	193200	124990894030	13220	13220	13220	13220	0
139	20250115	193100	124990894030	13220	13220	13220	13220	0
140	20250115	193000	124990894030	13220	13220	13220	13220	0
141	20250115	192900	124990894030	13220	13220	13220	13220	0
142	20250115	192800	124990894030	13220	13220	13220	13220	0
143	20250115	192700	124990894030	13220	13220	13220	13220	0
144	20250115	192600	124990894030	13220	13220	13220	13220	0
145	20250115	192500	124990894030	13220	13220	13220	13220	0
146	20250115	192400	124990894030	13220	13220	13220	13220	0
147	20250115	192300	124990894030	13220	13220	13220	13220	0
148	20250115	192200	124990894030	13220	13220	13220	13220	0
149	20250115	192100	124990894030	13220	13220	13220	13220	0
150	20250115	192000	124990894030	13220	13220	13220	13220	0
151	20250115	191900	124990894030	13220	13220	13220	13220	0
152	20250115	191800	124990894030	13220	13220	13220	13220	55723
153	20250115	191700	124990894030	13220	13220	13220	13220	0
154	20250115	191600	124990894030	13220	13220	13220	13220	0
155	20250115	191500	124990894030	13220	13220	13220	13220	0
156	20250115	191400	124990894030	13220	13220	13220	13220	0
157	20250115	191300	124990894030	13220	13220	13220	13220	0
158	20250115	191200	124990894030	13220	13220	13220	13220	0
159	20250115	191100	124990894030	13220	13220	13220	13220	0
160	20250115	191000	124990894030	13220	13220	13220	13220	0
161	20250115	190900	124990894030	13220	13220	13220	13220	0
162	20250115	190800	124990894030	13220	13220	13220	13220	0
163	20250115	190700	124990894030	13220	13220	13220	13220	0
164	20250115	190600	124990894030	13220	13220	13220	13220	0
165	20250115	190500	124990894030	13220	13220	13220	13220	0
166	20250115	190400	124990894030	13220	13220	13220	13220	0
167	20250115	190300	124990894030	13220	13220	13220	13220	0
168	20250115	190200	124990894030	13220	13220	13220	13220	0
169	20250115	190100	124990894030	13220	13220	13220	13220	0
170	20250115	190000	124990894030	13220	13220	13220	13220	0
171	20250115	185900	124990894030	13220	13220	13220	13220	0
172	20250115	185800	124990894030	13220	13220	13220	13220	0
173	20250115	185700	124990894030	13220	13220	13220	13220	0
174	20250115	185600	124990894030	13220	13220	13220	13220	0
175	20250115	185500	124990894030	13220	13220	13220	13220	0
176	20250115	185400	124990894030	13220	13220	13220	13220	0
177	20250115	185300	124990894030	13220	13220	13220	13220	0
178	20250115	185200	124990894030	13220	13220	13220	13220	0
179	20250115	185100	124990894030	13220	13220	13220	13220	0
180	20250115	185000	124990894030	13220	13220	13220	13220	0
181	20250115	184900	124990894030	13220	13220	13220	13220	0
182	20250115	184800	124990894030	13220	13220	13220	13220	55723
183	20250115	184700	124990894030	13220	13220	13220	13220	0
184	20250115	184600	124990894030	13220	13220	13220	13220	0
185	20250115	184500	124990894030	13220	13220	13220	13220	0
186	20250115	184400	124990894030	13220	13220	13220	13220	0
187	20250115	184300	124990894030	13220	13220	13220	13220	0
188	20250115	184200	124990894030	13220	13220	13220	13220	0
189	20250115	184100	124990894030	13220	13220	13220	13220	0
190	20250115	184000	124990894030	13220	13220	13220	13220	0
191	20250115	183900	124990894030	13220	13220	13220	13220	0
192	20250115	183800	124990894030	13220	13220	13220	13220	0
193	20250115	183700	124990894030	13220	13220	13220	13220	0
194	20250115	183600	124990894030	13220	13220	13220	13220	0
195	20250115	183500	124990894030	13220	13220	13220	13220	0
196	20250115	183400	124990894030	13220	13220	13220	13220	0
197	20250115	183300	124990894030	13220	13220	13220	13220	0
198	20250115	183200	124990894030	13220	13220	13220	13220	0
199	20250115	183100	124990894030	13220	13220	13220	13220	0
200	20250115	183000	124990894030	13220	13220	13220	13220	0
201	20250115	182900	124990894030	13220	13220	13220	13220	0
202	20250115	182800	124990894030	13220	13220	13220	13220	0
203	20250115	182700	124990894030	13220	13220	13220	13220	0
204	20250115	182600	124990894030	13220	13220	13220	13220	0
205	20250115	182500	124990894030	13220	13220	13220	13220	0
206	20250115	182400	124990894030	13220	13220	13220	13220	0
207	20250115	182300	124990894030	13220	13220	13220	13220	0
208	20250115	182200	124990894030	13220	13220	13220	13220	0
209	20250115	182100	124990894030	13220	13220	13220	13220	0
210	20250115	182000	124990894030	13220	13220	13220	13220	0
211	20250115	181900	124990894030	13220	13220	13220	13220	0
212	20250115	181800	124990894030	13220	13220	13220	13220	55723
213	20250115	181700	124990894030	13220	13220	13220	13220	0
214	20250115	181600	124990894030	13220	13220	13220	13220	0
215	20250115	181500	124990894030	13220	13220	13220	13220	0
216	20250115	181400	124990894030	13220	13220	13220	13220	0
217	20250115	181300	124990894030	13220	13220	13220	13220	0
218	20250115	181200	124990894030	13220	13220	13220	13220	0
219	20250115	181100	124990894030	13220	13220	13220	13220	0
220	20250115	181000	124990894030	13220	13220	13220	13220	0
221	20250115	180900	124990894030	13220	13220	13220	13220	0
222	20250115	180800	124990894030	13220	13220	13220	13220	0
223	20250115	180700	124990894030	13220	13220	13220	13220	0
224	20250115	180600	124990894030	13220	13220	13220	13220	0
225	20250115	180500	124990894030	13220	13220	13220	13220	0
226	20250115	180400	124990894030	13220	13220	13220	13220	0
227	20250115	180300	124990894030	13220	13220	13220	13220	0
228	20250115	180200	124990894030	13220	13220	13220	13220	0
229	20250115	180100	124990894030	13220	13220	13220	13220	0
230	20250115	180000	124990894030	13220	13220	13220	13220	0
231	20250115	175900	124990894030	13220	13220	13220	13220	0
232	20250115	175800	124990894030	13220	13220	13220	13220	0
233	20250115	175700	124990894030	13220	13220	13220	13220	0
234	20250115	175600	124990894030	13220	13220	13220	13220	0
235	20250115	175500	124990894030	13220	13220	13220	13220	0
236	20250115	175400	124990894030	13220	13220	13220	13220	0
237	20250115	175300	124990894030	13220	13220	13220	13220	0
238	20250115	175200	124990894030	13220	13220	13220	13220	0
239	20250115	175100	124990894030	13220	13220	13220	13220	0
240	20250115	175000	124990894030	13220	13220	13220	13220	0
241	20250115	174900	124990894030	13220	13220	13220	13220	0
242	20250115	174800	124990894030	13220	13220	13220	13220	55723
243	20250115	174700	124990894030	13220	13220	13220	13220	0
244	20250115	174600	124990894030	13220	13220	13220	13220	0
245	20250115	174500	124990894030	13220	13220	13220	13220	0
246	20250115	174400	124990894030	13220	13220	13220	13220	0
247	20250115	174300	124990894030	13220	13220	13220	13220	0
248	20250115	174200	124990894030	13220	13220	13220	13220	0
249	20250115	174100	124990894030	13220	13220	13220	13220	0
250	20250115	174000	124990894030	13220	13220	13220	13220	0
251	20250115	173900	124990894030	13220	13220	13220	13220	0
252	20250115	173800	124990894030	13220	13220	13220	13220	0
253	20250115	173700	124990894030	13220	13220	13220	13220	0
254	20250115	173600	124990894030	13220	13220	13220	13220	0
255	20250115	173500	124990894030	13220	13220	13220	13220	0
256	20250115	173400	124990894030	13220	13220	13220	13220	0
257	20250115	173300	124990894030	13220	13220	13220	13220	0
258	20250115	173200	124990894030	13220	13220	13220	13220	0
259	20250115	173100	124990894030	13220	13220	13220	13220	0
260	20250115	173000	124990894030	13220	13220	13220	13220	0
261	20250115	172900	124990894030	13220	13220	13220	13220	0
262	20250115	172800	124990894030	13220	13220	13220	13220	0
263	20250115	172700	124990894030	13220	13220	13220	13220	0
264	20250115	172600	124990894030	13220	13220	13220	13220	0
265	20250115	172500	124990894030	13220	13220	13220	13220	0
266	20250115	172400	124990894030	13220	13220	13220	13220	0
267	20250115	172300	124990894030	13220	13220	13220	13220	0
268	20250115	172200	124990894030	13220	13220	13220	13220	0
269	20250115	172100	124990894030	13220	13220	13220	13220	0
270	20250115	172000	124990894030	13220	13220	13220	13220	0
271	20250115	171900	124990894030	13220	13220	13220	13220	0
272	20250115	171800	124990894030	13220	13220	13220	13220	55723
273	20250115	171700	124990894030	13220	13220	13220	13220	0
274	20250115	171600	124990894030	13220	13220	13220	13220	0
275	20250115	171500	124990894030	13220	13220	13220	13220	0
276	20250115	171400	124990894030	13220	13220	13220	13220	0
277	20250115	171300	124990894030	13220	13220	13220	13220	0
278	20250115	171200	124990894030	13220	13220	13220	13220	0
279	20250115	171100	124990894030	13220	13220	13220	13220	0
280	20250115	171000	124990894030	13220	13220	13220	13220	0
281	20250115	170900	124990894030	13220	13220	13220	13220	0
282	20250115	170800	124990894030	13220	13220	13220	13220	0
283	20250115	170700	124990894030	13220	13220	13220	13220	0
284	20250115	170600	124990894030	13220	13220	13220	13220	0
285	20250115	170500	124990894030	13220	13220	13220	13220	0
286	20250115	170400	124990894030	13220	13220	13220	13220	0
287	20250115	170300	124990894030	13220	13220	13220	13220	0
288	20250115	170200	124990894030	13220	13220	13220	13220	0
289	20250115	170100	124990894030	13220	13220	13220	13220	0
290	20250115	170000	124990894030	13220	13220	13220	13220	0
291	20250115	165900	124990894030	13220	13220	13220	13220	0
292	20250115	165800	124990894030	13220	13220	13220	13220	0
293	20250115	165700	124990894030	13220	13220	13220	13220	0
294	20250115	165600	124990894030	13220	13220	13220	13220	0
295	20250115	165500	124990894030	13220	13220	13220	13220	0
296	20250115	165400	124990894030	13220	13220	13220	13220	0
297	20250115	165300	124990894030	13220	13220	13220	13220	0
298	20250115	165200	124990894030	13220	13220	13220	13220	0
299	20250115	165100	124990894030	13220	13220	13220	13220	0
300	20250115	165000	124990894030	13220	13220	13220	13220	0
301	20250115	164900	124990894030	13220	13220	13220	13220	0
302	20250115	164800	124990894030	13220	13220	13220	13220	55723
303	20250115	164700	124990894030	13220	13220	13220	13220	0
304	20250115	164600	124990894030	13220	13220	13220	13220	0
305	20250115	164500	124990894030	13220	13220	13220	13220	0
306	20250115	164400	124990894030	13220	13220	13220	13220	0
307	20250115	164300	124990894030	13220	13220	13220	13220	0
308	20250115	164200	124990894030	13220	13220	13220	13220	0
309	20250115	164100	124990894030	13220	13220	13220	13220	0
310	20250115	164000	124990894030	13220	13220	13220	13220	0
311	20250115	163900	124990894030	13220	13220	13220	13220	0
312	20250115	163800	124990894030	13220	13220	13220	13220	0
313	20250115	163700	124990894030	13220	13220	13220	13220	0
314	20250115	163600	124990894030	13220	13220	13220	13220	0
315	20250115	163500	124990894030	13220	13220	13220	13220	0
316	20250115	163400	124990894030	13220	13220	13220	13220	0
317	20250115	163300	124990894030	13220	13220	13220	13220	0
318	20250115	163200	124990894030	13220	13220	13220	13220	0
319	20250115	163100	124990894030	13220	13220	13220	13220	0
320	20250115	163000	124990894030	13220	13220	13220	13220	0
321	20250115	162900	124990894030	13220	13220	13220	13220	0
322	20250115	162800	124990894030	13220	13220	13220	13220	0
323	20250115	162700	124990894030	13220	13220	13220	13220	0
324	20250115	162600	124990894030	13220	13220	13220	13220	0
325	20250115	162500	124990894030	13220	13220	13220	13220	0
326	20250115	162400	124990894030	13220	13220	13220	13220	0
327	20250115	162300	124990894030	13220	13220	13220	13220	0
328	20250115	162200	124990894030	13220	13220	13220	13220	0
329	20250115	162100	124990894030	13220	13220	13220	13220	0
330	20250115	162000	124990894030	13220	13220	13220	13220	0
331	20250115	161900	124990894030	13220	13220	13220	13220	0
332	20250115	161800	124990894030	13220	13220	13220	13220	55723
333	20250115	161700	124990894030	13220	13220	13220	13220	0
334	20250115	161600	124990894030	13220	13220	13220	13220	0
335	20250115	161500	124990894030	13220	13220	13220	13220	0
336	20250115	161400	124990894030	13220	13220	13220	13220	0
337	20250115	161300	124990894030	13220	13220	13220	13220	0
338	20250115	161200	124990894030	13220	13220	13220	13220	0
339	20250115	161100	124990894030	13220	13220	13220	13220	0
340	20250115	161000	124990894030	13220	13220	13220	13220	0
341	20250115	160900	124990894030	13220	13220	13220	13220	0
342	20250115	160800	124990894030	13220	13220	13220	13220	0
343	20250115	160700	124990894030	13220	13220	13220	13220	0
344	20250115	160600	124990894030	13220	13220	13220	13220	0
345	20250115	160500	124990894030	13220	13220	13220	13220	0
346	20250115	160400	124990894030	13220	13220	13220	13220	0
347	20250115	160300	124990894030	13220	13220	13220	13220	0
348	20250115	160200	124990894030	13220	13220	13220	13220	0
349	20250115	160100	124990894030	13220	13220	13220	13220	0
350	20250115	160000	124990894030	13220	13220	13220	13220	0
351	20250115	155900	124990894030	13220	13220	13220	13220	0
352	20250115	155800	124990894030	13220	13220	13220	13220	0
353	20250115	155700	124990894030	13220	13220	13220	13220	0
354	20250115	155600	124990894030	13220	13220	13220	13220	0
355	20250115	155500	124990894030	13220	13220	13220	13220	0
356	20250115	155400	124990894030	13220	13220	13220	13220	0
357	20250115	155300	124990894030	13220	13220	13220	13220	0
358	20250115	155200	124990894030	13220	13220	13220	13220	0
359	20250115	155100	124990894030	13220	13220	13220	13220	0
360	20250115	155000	124990894030	13220	13220	13220	13220	0
361	20250115	154900	124990894030	13220	13220	13220	13220	0
362	20250115	154800	124990894030	13220	13220	13220	13220	55723
363	20250115	154700	124990894030	13220	13220	13220	13220	0
364	20250115	154600	124990894030	13220	13220	13220	13220	0
365	20250115	154500	124990894030	13220	13220	13220	13220	0
366	20250115	154400	124990894030	13220	13220	13220	13220	0
367	20250115	154300	124990894030	13220	13220	13220	13220	0
368	20250115	154200	124990894030	13220	13220	13220	13220	0
369	20250115	154100	124990894030	13220	13220	13220	13220	0
370	20250115	154000	124990894030	13220	13220	13220	13220	0
371	20250115	153900	124990894030	13220	13220	13220	13220	0
372	20250115	153800	124990894030	13220	13220	13220	13220	0
373	20250115	153700	124990894030	13220	13220	13220	13220	0
374	20250115	153600	124990894030	13220	13220	13220	13220	0
375	20250115	153500	124990894030	13220	13220	13220	13220	0
376	20250115	153400	124990894030	13220	13220	13220	13220	0
377	20250115	153300	124990894030	13220	13220	13220	13220	0
378	20250115	153200	124990894030	13220	13220	13220	13220	0
379	20250115	153100	124990894030	13220	13220	13220	13220	0
380	20250115	153000	124990894030	13220	13220	13220	13220	55723
381	20250115	152900	124254235970	13260	13260	13260	13260	0
382	20250115	152800	124254235970	13260	13260	13260	13260	0
383	20250115	152700	124254235970	13260	13260	13260	13260	0
384	20250115	152600	124254235970	13260	13260	13260	13260	0
385	20250115	152500	124254235970	13260	13260	13260	13260	0
386	20250115	152400	124254235970	13260	13260	13260	13260	0
387	20250115	152300	124254235970	13260	13260	13260	13260	0
388	20250115	152200	124254235970	13260	13260	13260	13260	0
389	20250115	152100	124254235970	13260	13260	13260	13260	0
390	20250115	152000	124254235970	13260	13260	13260	13260	0
391	20250115	151900	124254235970	13260	13260	13290	13250	13130
392	20250115	151800	124080098370	13250	13280	13290	13250	5202
393	20250115	151700	124011092200	13290	13290	13290	13280	3359
394	20250115	151600	123966465130	13300	13300	13320	13290	9193
395	20250115	151500	123844167020	13300	13280	13300	13270	6670
396	20250115	151400	123755510630	13290	13240	13290	13230	14233
397	20250115	151300	123566832000	13250	13220	13260	13220	5073
398	20250115	151200	123499629430	13250	13210	13250	13200	8776
399	20250115	151100	123383549730	13210	13210	13220	13200	6469
400	20250115	151000	123298105000	13220	13220	13230	13210	6316
401	20250115	150900	123214612410	13220	13230	13230	13200	9286
402	20250115	150800	123091887060	13230	13230	13240	13220	3384
403	20250115	150700	123047113630	13230	13230	13240	13220	7129
404	20250115	150600	122952816180	13240	13220	13240	13200	14274
405	20250115	150500	122764202820	13220	13230	13230	13200	20648
406	20250115	150400	122491299130	13230	13240	13250	13230	2804
407	20250115	150300	122454185230	13230	13230	13250	13220	4180
408	20250115	150200	122398875500	13220	13230	13240	13210	3683
409	20250115	150100	122350169470	13230	13250	13250	13220	4566
410	20250115	150000	122289751430	13240	13240	13250	13230	1627
411	20250115	145900	122268209540	13250	13240	13250	13210	8194
412	20250115	145800	122159848980	13240	13240	13260	13220	9268
413	20250115	145700	122037140970	13240	13260	13260	13220	15257
414	20250115	145600	121835297100	13260	13280	13280	13230	7080
415	20250115	145500	121741479260	13280	13300	13300	13270	7325
416	20250115	145400	121644144690	13300	13290	13300	13290	859
417	20250115	145300	121632726360	13290	13300	13310	13280	1592
418	20250115	145200	121611553790	13300	13310	13310	13250	14068
419	20250115	145100	121424577070	13320	13310	13320	13300	2741
420	20250115	145000	121388093560	13320	13330	13340	13300	7235
421	20250115	144900	121291759580	13330	13320	13340	13320	2496
422	20250115	144800	121258500790	13320	13290	13320	13290	2612
423	20250115	144700	121223738840	13300	13330	13330	13300	4774
424	20250115	144600	121160220560	13320	13350	13360	13310	6833
425	20250115	144500	121069074570	13350	13290	13350	13290	11469
426	20250115	144400	120916360210	13300	13280	13300	13280	3775
427	20250115	144300	120866174450	13280	13290	13300	13250	6210
428	20250115	144200	120783743790	13300	13220	13300	13210	8946
429	20250115	144100	120665239750	13220	13240	13250	13180	24800
430	20250115	144000	120337604910	13250	13290	13300	13240	5599
431	20250115	143900	120263324150	13300	13280	13300	13280	4613
432	20250115	143800	120202027320	13290	13270	13290	13270	4775
433	20250115	143700	120138619690	13270	13210	13280	13210	12330
434	20250115	143600	119975505630	13230	13260	13260	13210	20368
435	20250115	143500	119706187640	13260	13260	13270	13220	15065
436	20250115	143400	119506790050	13260	13240	13260	13220	13332
437	20250115	143300	119330323760	13230	13280	13280	13220	25827
438	20250115	143200	118988254130	13290	13300	13300	13270	4850
439	20250115	143100	118923818840	13300	13320	13330	13260	10525
440	20250115	143000	118783882300	13320	13350	13350	13300	26111
441	20250115	142900	118435966510	13350	13340	13360	13330	8297
442	20250115	142800	118325211080	13340	13320	13350	13320	7113
443	20250115	142700	118230403550	13320	13380	13390	13310	21627
444	20250115	142600	117941859920	13380	13390	13400	13380	9242
445	20250115	142500	117818151150	13400	13420	13420	13390	6211
446	20250115	142400	117734937010	13420	13440	13440	13380	18993
447	20250115	142300	117480315220	13430	13500	13500	13430	7623
448	20250115	142200	117377795780	13480	13520	13520	13480	6190
449	20250115	142100	117294211670	13520	13510	13520	13510	918
450	20250115	142000	117281805430	13500	13500	13510	13500	1771
451	20250115	141900	117257885460	13500	13510	13520	13500	2202
452	20250115	141800	117228142100	13520	13520	13530	13510	2954
453	20250115	141700	117188199570	13520	13510	13520	13490	969
454	20250115	141600	117175119200	13510	13520	13520	13490	5851
455	20250115	141500	117096124450	13520	13550	13550	13520	6011
456	20250115	141400	117014736360	13550	13520	13550	13520	2766
457	20250115	141300	116977303310	13510	13490	13510	13480	11411
458	20250115	141200	116823285400	13480	13440	13480	13420	5649
459	20250115	141100	116747257790	13440	13430	13470	13410	7188
460	20250115	141000	116650619230	13440	13420	13450	13410	5706
461	20250115	140900	116573991390	13420	13450	13470	13410	6088
462	20250115	140800	116492220920	13420	13430	13480	13420	8242
463	20250115	140700	116381360790	13450	13480	13480	13420	8870
464	20250115	140600	116262066150	13480	13460	13500	13450	5565
465	20250115	140500	116187129240	13460	13470	13490	13420	12515
466	20250115	140400	116018660440	13460	13450	13490	13440	9785
467	20250115	140300	115886854140	13450	13440	13450	13420	9182
468	20250115	140200	115763529890	13440	13500	13500	13400	31163
469	20250115	140100	115344839190	13480	13530	13530	13480	35011
470	20250115	140000	114872095490	13530	13540	13550	13530	9584
471	20250115	135900	114742363130	13540	13560	13560	13540	7081
472	20250115	135800	114646413350	13560	13550	13570	13550	6270
473	20250115	135700	114561436520	13560	13610	13610	13550	14018
474	20250115	135600	114371126810	13620	13620	13620	13600	3654
475	20250115	135500	114321396260	13620	13590	13620	13590	2078
476	20250115	135400	114293126880	13600	13590	13600	13590	2933
477	20250115	135300	114253256460	13590	13570	13590	13570	4397
478	20250115	135200	114193567710	13580	13560	13590	13560	5186
479	20250115	135100	114123190780	13560	13570	13570	13550	11311
480	20250115	135000	113969830110	13560	13580	13580	13560	4143
481	20250115	134900	113913617310	13580	13570	13590	13560	9545
482	20250115	134800	113784039150	13570	13590	13600	13570	5868
483	20250115	134700	113704349440	13610	13620	13620	13580	8577
484	20250115	134600	113587668250	13620	13620	13630	13610	1945
485	20250115	134500	113561177160	13620	13630	13640	13610	5785
486	20250115	134400	113482344640	13640	13640	13640	13620	2589
487	20250115	134300	113447037500	13630	13650	13660	13620	5995
488	20250115	134200	113365266790	13650	13640	13650	13630	3024
489	20250115	134100	113324007840	13640	13610	13670	13610	6785
490	20250115	134000	113231395070	13610	13600	13610	13560	26632
491	20250115	133900	112869612340	13600	13640	13650	13600	25616
492	20250115	133800	112520780870	13640	13640	13650	13630	3718
493	20250115	133700	112470081080	13630	13620	13650	13620	5817
494	20250115	133600	112390774150	13620	13640	13650	13610	21822
495	20250115	133500	112093244880	13640	13710	13710	13640	42041
496	20250115	133400	111518336370	13710	13720	13730	13700	4029
497	20250115	133300	111463082590	13720	13710	13720	13710	2306
498	20250115	133200	111431464500	13720	13720	13720	13700	16454
499	20250115	133100	111205882340	13720	13740	13740	13720	3397
500	20250115	133000	111159264780	13730	13740	13750	13730	4017
501	20250115	132900	111104091820	13740	13740	13750	13740	2840
502	20250115	132800	111065069390	13740	13730	13750	13730	2704
503	20250115	132700	111027907840	13730	13730	13750	13720	3900
504	20250115	132600	110974343440	13730	13730	13740	13720	3664
505	20250115	132500	110924043310	13730	13740	13740	13720	9115
506	20250115	132400	110798880720	13740	13770	13770	13740	14223
507	20250115	132300	110603198240	13770	13780	13800	13770	6176
508	20250115	132200	110518120480	13780	13820	13820	13780	23526
509	20250115	132100	110193575180	13820	13810	13820	13810	1858
510	20250115	132000	110167909350	13810	13820	13820	13810	3979
511	20250115	131900	110112944970	13810	13850	13860	13810	17027
512	20250115	131800	109877396000	13850	13850	13860	13850	1469
513	20250115	131700	109857048170	13850	13860	13860	13850	1604
514	20250115	131600	109834832240	13860	13860	13870	13860	1872
515	20250115	131500	109808886290	13860	13860	13870	13860	497
516	20250115	131400	109801996140	13860	13870	13870	13860	4085
517	20250115	131300	109745362540	13870	13870	13880	13860	3256
518	20250115	131200	109700219940	13860	13870	13870	13860	2178
519	20250115	131100	109670032350	13870	13870	13870	13860	1183
520	20250115	131000	109653630400	13870	13860	13870	13850	1279
521	20250115	130900	109635899360	13860	13870	13870	13860	823
522	20250115	130800	109624490240	13860	13870	13870	13850	3977
523	20250115	130700	109569375090	13850	13850	13860	13850	3979
524	20250115	130600	109514259390	13850	13860	13860	13840	6559
525	20250115	130500	109423414060	13860	13870	13890	13860	4451
526	20250115	130400	109361690440	13880	13880	13880	13870	1378
527	20250115	130300	109342572350	13880	13890	13900	13880	1907
528	20250115	130200	109316083750	13890	13910	13920	13890	1966
529	20250115	130100	109288747090	13920	13920	13930	13900	2831
530	20250115	130000	109249350270	13910	13880	13910	13870	3986
531	20250115	125900	109193955720	13880	13850	13880	13850	3309
532	20250115	125800	109148105090	13860	13870	13880	13860	2406
533	20250115	125700	109114747600	13870	13880	13890	13870	1060
534	20250115	125600	109100032700	13880	13870	13880	13870	534
535	20250115	125500	109092623270	13870	13880	13880	13870	1385
536	20250115	125400	109073409770	13880	13890	13900	13880	976
537	20250115	125300	109059861660	13890	13870	13890	13870	932
538	20250115	125200	109046921910	13870	13880	13890	13870	2115
539	20250115	125100	109017566500	13880	13890	13890	13880	1523
540	20250115	125000	108996427160	13890	13890	13890	13880	703
541	20250115	124900	108986664040	13890	13890	13900	13870	1213
542	20250115	124800	108969820770	13900	13870	13900	13850	1339
543	20250115	124700	108951250190	13870	13860	13900	13850	3765
544	20250115	124600	108899048780	13870	13860	13880	13850	2264
545	20250115	124500	108867664820	13860	13880	13880	13860	2105
546	20250115	124400	108838478910	13870	13880	13880	13870	2336
547	20250115	124300	108806078580	13870	13890	13890	13870	1453
548	20250115	124200	108785905430	13890	13910	13920	13890	2306
549	20250115	124100	108753829650	13910	13870	13910	13870	2865
550	20250115	124000	108714036890	13870	13870	13880	13860	1121
551	20250115	123900	108698492640	13870	13870	13880	13870	1223
552	20250115	123800	108681526320	13870	13870	13880	13860	2302
553	20250115	123700	108649603140	13880	13880	13890	13870	1324
554	20250115	123600	108631227570	13890	13900	13900	13880	1614
555	20250115	123500	108608812960	13900	13900	13900	13890	1338
556	20250115	123400	108590220650	13890	13850	13900	13850	1659
557	20250115	123300	108567182940	13850	13870	13900	13850	1649
558	20250115	123200	108544306640	13860	13870	13880	13860	1811
559	20250115	123100	108519201530	13870	13860	13880	13850	607
560	20250115	123000	108510788600	13850	13860	13900	13850	1898
561	20250115	122900	108484456470	13860	13850	13860	13840	384
562	20250115	122800	108479138380	13840	13830	13860	13830	1197
563	20250115	122700	108462575120	13860	13830	13870	13830	3269
564	20250115	122600	108417334690	13830	13840	13840	13820	1307
565	20250115	122500	108399262090	13840	13830	13840	13820	6950
566	20250115	122400	108303194530	13820	13840	13840	13820	3997
567	20250115	122300	108247931420	13830	13830	13840	13830	2705
568	20250115	122200	108210516030	13830	13830	13840	13820	4909
569	20250115	122100	108142630410	13830	13860	13860	13830	10651
570	20250115	122000	107995181490	13860	13850	13860	13850	970
571	20250115	121900	107981741650	13850	13860	13860	13850	3111
572	20250115	121800	107938623370	13860	13860	13870	13860	2167
573	20250115	121700	107908588110	13860	13870	13880	13860	2463
574	20250115	121600	107874428420	13870	13880	13890	13870	4187
575	20250115	121500	107816342290	13880	13890	13890	13880	1868
576	20250115	121400	107790403500	13890	13880	13890	13880	384
577	20250115	121300	107785070480	13890	13900	13900	13880	1243
578	20250115	121200	107767807480	13880	13880	13910	13880	1047
579	20250115	121100	107753260680	13880	13880	13910	13860	1782
580	20250115	121000	107728533970	13870	13860	13880	13860	1292
581	20250115	120900	107710619020	13870	13870	13880	13860	964
582	20250115	120800	107697250700	13870	13890	13890	13860	1185
583	20250115	120700	107680809450	13890	13870	13910	13870	967
584	20250115	120600	107667383200	13890	13900	13900	13850	8262
585	20250115	120500	107552787010	13900	13930	13930	13900	4565
586	20250115	120400	107489279950	13930	13930	13940	13920	943
587	20250115	120300	107476143240	13940	13950	13950	13930	1859
588	20250115	120200	107450237160	13940	13950	13960	13940	2581
589	20250115	120100	107414230990	13960	13940	13960	13940	942
590	20250115	120000	107401091620	13940	13960	13960	13940	1084
591	20250115	115900	107385968340	13960	13950	13970	13950	2222
592	20250115	115800	107354951020	13960	13940	13960	13930	2426
593	20250115	115700	107321129970	13930	13930	13940	13920	1246
594	20250115	115600	107303768750	13920	13930	13940	13920	2893
595	20250115	115500	107263471340	13940	13920	13940	13920	1057
596	20250115	115400	107248748480	13920	13920	13930	13910	2089
597	20250115	115300	107219673510	13920	13890	13920	13890	1057
598	20250115	115200	107204981080	13890	13870	13890	13860	856
599	20250115	115100	107193106210	13870	13860	13870	13860	1319
600	20250115	115000	107174821870	13860	13890	13890	13860	2279
601	20250115	114900	107143213500	13890	13850	13890	13850	5221
602	20250115	114800	107070848530	13860	13870	13870	13850	6132
603	20250115	114700	106985877710	13870	13870	13880	13870	2506
604	20250115	114600	106951114590	13870	13870	13890	13860	2019
605	20250115	114500	106923105520	13860	13890	13890	13860	9588
606	20250115	114400	106790078620	13890	13870	13890	13870	4317
607	20250115	114300	106730168060	13870	13870	13880	13860	3381
608	20250115	114200	106683282670	13880	13900	13900	13870	8631
609	20250115	114100	106563500560	13890	13910	13920	13880	8825
610	20250115	114000	106440874690	13910	13960	13960	13900	10753
611	20250115	113900	106291232850	13960	13960	13970	13950	962
612	20250115	113800	106277805860	13970	13960	13970	13950	1626
613	20250115	113700	106255104740	13960	13970	13970	13950	1422
614	20250115	113600	106235250630	13970	13960	13970	13950	694
615	20250115	113500	106225562490	13960	13970	13970	13950	812
616	20250115	113400	106214227400	13960	13940	13980	13940	2624
617	20250115	113300	106177579590	13970	13970	13990	13920	8835
618	20250115	113200	106054351990	13980	13930	13980	13930	6898
619	20250115	113100	105958176920	13930	13940	13940	13930	1001
620	20250115	113000	105944231810	13940	13940	13940	13930	2008
621	20250115	112900	105916250090	13930	13930	13940	13920	1457
622	20250115	112800	105895959840	13930	13960	13960	13920	7239
623	20250115	112700	105795134210	13960	13960	13970	13940	1039
624	20250115	112600	105780631170	13960	13940	13960	13940	4242
625	20250115	112500	105721479540	13940	13960	13970	13940	3114
626	20250115	112400	105678030950	13960	13970	13970	13960	2854
627	20250115	112300	105638184720	13970	13980	13980	13950	4192
628	20250115	112200	105579628170	13980	13990	14000	13980	1676
629	20250115	112100	105556180680	14000	14000	14000	13990	1586
630	20250115	112000	105533987300	14000	14010	14010	14000	1255
631	20250115	111900	105516415180	14000	14000	14000	13980	2508
632	20250115	111800	105481313010	13990	13980	13990	13980	1475
633	20250115	111700	105460685950	13980	13970	13990	13970	1036
634	20250115	111600	105446203770	13980	13990	13990	13960	2797
635	20250115	111500	105407114710	13990	14010	14010	13980	3345
636	20250115	111400	105360289710	14000	13980	14010	13980	943
637	20250115	111300	105347084870	14000	13990	14000	13960	10583
638	20250115	111200	105199119340	13990	13990	14000	13980	2593
639	20250115	111100	105162844680	14000	13990	14000	13980	1440
640	20250115	111000	105142699200	13990	13980	13990	13980	1688
641	20250115	110900	105119092530	13980	13990	13990	13970	1636
642	20250115	110800	105096221090	13990	13980	13990	13970	1258
643	20250115	110700	105078637100	13980	13970	13980	13950	1015
644	20250115	110600	105064454750	13960	14000	14000	13960	5301
645	20250115	110500	104990325480	14000	13950	14000	13950	5381
646	20250115	110400	104915093850	13950	13940	13950	13930	1144
647	20250115	110300	104899142720	13930	13910	13950	13900	1923
648	20250115	110200	104872361690	13910	13910	13920	13900	2179
649	20250115	110100	104842052110	13900	13880	13910	13860	6151
650	20250115	110000	104756676960	13870	13900	13910	13860	12700
651	20250115	105900	104580402000	13910	13950	13950	13910	5599
652	20250115	105800	104502446260	13930	13950	13950	13920	7296
653	20250115	105700	104400803830	13950	13950	13960	13940	5067
654	20250115	105600	104330135610	13960	13970	13970	13950	6453
655	20250115	105500	104240048840	13970	13980	13980	13960	3034
656	20250115	105400	104197662740	13980	14000	14000	13970	1543
657	20250115	105300	104176082050	13990	13970	14010	13960	5848
658	20250115	105200	104094256090	13970	13990	13990	13960	5018
659	20250115	105100	104024158510	13990	14000	14000	13970	2661
660	20250115	105000	103986940350	14000	13980	14000	13980	3440
661	20250115	104900	103938797440	13980	14000	14000	13950	13218
662	20250115	104800	103754184550	14000	14010	14010	14000	5134
663	20250115	104700	103682296210	14010	14030	14030	14000	7369
664	20250115	104600	103579037770	14030	14060	14060	14000	16164
665	20250115	104500	103352294490	14060	14080	14090	14060	9905
666	20250115	104400	103212895370	14080	14060	14080	14060	11137
667	20250115	104300	103056255050	14060	14040	14080	14040	11364
668	20250115	104200	102896429080	14060	14030	14090	14020	41581
669	20250115	104100	102311465230	14030	14020	14030	14010	4545
670	20250115	104000	102247728480	14020	14040	14050	14000	14032
671	20250115	103900	102050943560	14040	14040	14060	14040	35336
672	20250115	103800	101554512330	14050	13980	14050	13980	24508
673	20250115	103700	101210989860	13980	13930	14000	13930	13538
674	20250115	103600	101021809720	13930	13890	13960	13880	9156
675	20250115	103500	100894462160	13890	13880	13900	13880	2983
676	20250115	103400	100853035370	13890	13910	13910	13870	9682
677	20250115	103300	100718548810	13910	13930	13930	13910	5435
678	20250115	103200	100642914990	13930	13940	13940	13920	4289
679	20250115	103100	100583161600	13940	13910	13950	13910	6788
680	20250115	103000	100488599760	13900	13910	13920	13880	6517
681	20250115	102900	100398008850	13920	13910	13920	13900	2932
682	20250115	102800	100357237640	13910	13900	13910	13870	4879
683	20250115	102700	100289452010	13910	13890	13910	13880	7046
684	20250115	102600	100191528830	13860	13860	13890	13850	3796
685	20250115	102500	100138886000	13860	13850	13880	13840	8377
686	20250115	102400	100022858740	13870	13850	13890	13820	11172
687	20250115	102300	99868315740	13880	13840	13900	13830	10721
688	20250115	102200	99719750250	13860	13850	13880	13830	4727
689	20250115	102100	99654293960	13880	13820	13880	13810	8436
690	20250115	102000	99537587600	13820	13820	13840	13820	5547
691	20250115	101900	99460881800	13830	13840	13850	13810	7237
692	20250115	101800	99360808140	13830	13840	13850	13830	4544
693	20250115	101700	99297919510	13850	13860	13870	13840	3760
694	20250115	101600	99245842510	13860	13880	13890	13840	4044
695	20250115	101500	99189778540	13880	13830	13910	13830	10937
696	20250115	101400	99038225440	13830	13840	13850	13810	9655
697	20250115	101300	98904691140	13840	13870	13870	13810	22092
698	20250115	101200	98599057310	13880	13910	13910	13840	18157
699	20250115	101100	98346966410	13910	13950	13950	13910	10265
700	20250115	101000	98203971710	13950	13980	13980	13940	5019
701	20250115	100900	98133929080	13970	13940	13980	13930	5738
702	20250115	100800	98053859950	13940	13960	13960	13940	4548
703	20250115	100700	97990413070	13970	14020	14020	13950	9521
704	20250115	100600	97857284050	14010	13970	14030	13970	6208
705	20250115	100500	97770317150	13970	14020	14020	13970	9865
706	20250115	100400	97632199600	14020	13970	14040	13950	16956
707	20250115	100300	97394834860	13980	13960	13980	13920	6345
708	20250115	100200	97306377380	13940	13980	13980	13930	10206
709	20250115	100100	97164003060	13980	14000	14000	13950	15788
710	20250115	100000	96943374880	14000	13980	14000	13940	13973
711	20250115	095900	96748267810	13980	14010	14020	13970	22093
712	20250115	095800	96438989910	14010	14040	14050	13960	31857
713	20250115	095700	95992829570	14040	14020	14050	14000	31504
714	20250115	095600	95550905610	14030	13980	14090	13950	115703
715	20250115	095500	93927868720	13960	13830	13980	13810	44520
716	20250115	095400	93310210380	13820	13830	13850	13820	17200
717	20250115	095300	93072279760	13830	13790	13840	13760	21584
718	20250115	095200	92774383270	13780	13790	13790	13750	10382
719	20250115	095100	92631411950	13780	13720	13790	13700	27141
720	20250115	095000	92258856870	13720	13760	13770	13720	20122
721	20250115	094900	91982233190	13760	13710	13770	13700	35217
722	20250115	094800	91498827010	13710	13770	13780	13700	40801
723	20250115	094700	90938173370	13770	13700	13830	13690	56153
724	20250115	094600	90165447440	13700	13980	13990	13680	153664
725	20250115	094500	88037613820	13980	13940	13990	13940	10972
726	20250115	094400	87884513960	13940	13980	13990	13930	16528
727	20250115	094300	87653939100	13980	14040	14060	13980	21078
728	20250115	094200	87358591870	14040	14100	14120	14040	38097
729	20250115	094100	86822025590	14100	14050	14100	14040	40345
730	20250115	094000	86254226320	14050	13980	14050	13970	20369
731	20250115	093900	85968615810	13980	13940	14000	13930	14582
732	20250115	093800	85765232380	13950	13980	14010	13940	18142
733	20250115	093700	85511638450	13980	13930	13990	13930	13176
734	20250115	093600	85327789730	13930	13950	13970	13930	12176
735	20250115	093500	85157949200	13950	13960	13990	13940	18273
736	20250115	093400	84902803440	13960	14020	14050	13960	31886
737	20250115	093300	84455821460	14040	14000	14050	13900	53936
738	20250115	093200	83702352200	13980	14040	14040	13980	35762
739	20250115	093100	83201115250	14030	14030	14070	14020	35360
740	20250115	093000	82704362560	14020	13990	14070	13990	57703
741	20250115	092900	81894832210	14000	13950	14000	13890	55790
742	20250115	092800	81117787370	13950	13910	13990	13880	105310
743	20250115	092700	79650550880	13910	14050	14050	13900	162069
744	20250115	092600	77383653900	14030	14210	14210	14030	138985
745	20250115	092500	75423657360	14200	14270	14320	14200	45182
746	20250115	092400	74779011590	14270	14190	14290	14180	49781
747	20250115	092300	74069373410	14180	14250	14250	14170	113157
748	20250115	092200	72461487040	14250	14310	14330	14250	41638
749	20250115	092100	71866257960	14320	14280	14350	14270	36737
750	20250115	092000	71340410260	14280	14350	14350	14220	75238
751	20250115	091900	70266926100	14340	14380	14410	14340	37209
752	20250115	091800	69732443460	14370	14310	14420	14290	64274
753	20250115	091700	68809214610	14290	14380	14400	14160	163703
754	20250115	091600	66474414230	14380	14520	14530	14370	99746
755	20250115	091500	65034969580	14520	14440	14540	14440	96050
756	20250115	091400	63641368530	14450	14330	14480	14330	130899
757	20250115	091300	61753691240	14330	14430	14440	14280	214454
758	20250115	091200	58675677340	14430	14660	14670	14400	214680
759	20250115	091100	55555392400	14670	14620	14750	14610	114939
760	20250115	091000	53865930900	14610	14710	14770	14590	162272
761	20250115	090900	51485994630	14720	14670	14730	14600	143522
762	20250115	090800	49382417450	14650	14630	14750	14600	170851
763	20250115	090700	46876695500	14630	14730	14850	14600	289602
764	20250115	090600	42617122300	14730	14840	14950	14710	285704
765	20250115	090500	38379187820	14830	14830	14930	14730	256419
766	20250115	090400	34574519080	14840	14810	14980	14800	421084
767	20250115	090300	28292477440	14810	14590	14900	14590	448280
768	20250115	090200	21683909170	14600	14490	14690	14470	503081
769	20250115	090100	14339967890	14480	14210	14530	14210	606942
770	20250115	090000	5585366350	14210	14250	14270	14110	392220