KissMeData/377480/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	212900	5334145720	19170	19170	19170	19170	2230
3	20250110	212800	5334145720	19170	19170	19170	19170	0
4	20250110	212700	5334145720	19170	19170	19170	19170	0
5	20250110	212600	5334145720	19170	19170	19170	19170	0
6	20250110	212500	5334145720	19170	19170	19170	19170	0
7	20250110	212400	5334145720	19170	19170	19170	19170	0
8	20250110	212300	5334145720	19170	19170	19170	19170	0
9	20250110	212200	5334145720	19170	19170	19170	19170	0
10	20250110	212100	5334145720	19170	19170	19170	19170	0
11	20250110	212000	5334145720	19170	19170	19170	19170	0
12	20250110	211900	5334145720	19170	19170	19170	19170	0
13	20250110	211800	5334145720	19170	19170	19170	19170	0
14	20250110	211700	5334145720	19170	19170	19170	19170	0
15	20250110	211600	5334145720	19170	19170	19170	19170	0
16	20250110	211500	5334145720	19170	19170	19170	19170	0
17	20250110	211400	5334145720	19170	19170	19170	19170	0
18	20250110	211300	5334145720	19170	19170	19170	19170	0
19	20250110	211200	5334145720	19170	19170	19170	19170	0
20	20250110	211100	5334145720	19170	19170	19170	19170	0
21	20250110	211000	5334145720	19170	19170	19170	19170	0
22	20250110	210900	5334145720	19170	19170	19170	19170	0
23	20250110	210800	5334145720	19170	19170	19170	19170	0
24	20250110	210700	5334145720	19170	19170	19170	19170	0
25	20250110	210600	5334145720	19170	19170	19170	19170	0
26	20250110	210500	5334145720	19170	19170	19170	19170	0
27	20250110	210400	5334145720	19170	19170	19170	19170	0
28	20250110	210300	5334145720	19170	19170	19170	19170	0
29	20250110	210200	5334145720	19170	19170	19170	19170	0
30	20250110	210100	5334145720	19170	19170	19170	19170	0
31	20250110	210000	5334145720	19170	19170	19170	19170	0
32	20250110	205900	5334145720	19170	19170	19170	19170	2230
33	20250110	205800	5334145720	19170	19170	19170	19170	0
34	20250110	205700	5334145720	19170	19170	19170	19170	0
35	20250110	205600	5334145720	19170	19170	19170	19170	0
36	20250110	205500	5334145720	19170	19170	19170	19170	0
37	20250110	205400	5334145720	19170	19170	19170	19170	0
38	20250110	205300	5334145720	19170	19170	19170	19170	0
39	20250110	205200	5334145720	19170	19170	19170	19170	0
40	20250110	205100	5334145720	19170	19170	19170	19170	0
41	20250110	205000	5334145720	19170	19170	19170	19170	0
42	20250110	204900	5334145720	19170	19170	19170	19170	0
43	20250110	204800	5334145720	19170	19170	19170	19170	0
44	20250110	204700	5334145720	19170	19170	19170	19170	0
45	20250110	204600	5334145720	19170	19170	19170	19170	0
46	20250110	204500	5334145720	19170	19170	19170	19170	0
47	20250110	204400	5334145720	19170	19170	19170	19170	0
48	20250110	204300	5334145720	19170	19170	19170	19170	0
49	20250110	204200	5334145720	19170	19170	19170	19170	0
50	20250110	204100	5334145720	19170	19170	19170	19170	0
51	20250110	204000	5334145720	19170	19170	19170	19170	0
52	20250110	203900	5334145720	19170	19170	19170	19170	0
53	20250110	203800	5334145720	19170	19170	19170	19170	0
54	20250110	203700	5334145720	19170	19170	19170	19170	0
55	20250110	203600	5334145720	19170	19170	19170	19170	0
56	20250110	203500	5334145720	19170	19170	19170	19170	0
57	20250110	203400	5334145720	19170	19170	19170	19170	0
58	20250110	203300	5334145720	19170	19170	19170	19170	0
59	20250110	203200	5334145720	19170	19170	19170	19170	0
60	20250110	203100	5334145720	19170	19170	19170	19170	0
61	20250110	203000	5334145720	19170	19170	19170	19170	0
62	20250110	202900	5334145720	19170	19170	19170	19170	2230
63	20250110	202800	5334145720	19170	19170	19170	19170	0
64	20250110	202700	5334145720	19170	19170	19170	19170	0
65	20250110	202600	5334145720	19170	19170	19170	19170	0
66	20250110	202500	5334145720	19170	19170	19170	19170	0
67	20250110	202400	5334145720	19170	19170	19170	19170	0
68	20250110	202300	5334145720	19170	19170	19170	19170	0
69	20250110	202200	5334145720	19170	19170	19170	19170	0
70	20250110	202100	5334145720	19170	19170	19170	19170	0
71	20250110	202000	5334145720	19170	19170	19170	19170	0
72	20250110	201900	5334145720	19170	19170	19170	19170	0
73	20250110	201800	5334145720	19170	19170	19170	19170	0
74	20250110	201700	5334145720	19170	19170	19170	19170	0
75	20250110	201600	5334145720	19170	19170	19170	19170	0
76	20250110	201500	5334145720	19170	19170	19170	19170	0
77	20250110	201400	5334145720	19170	19170	19170	19170	0
78	20250110	201300	5334145720	19170	19170	19170	19170	0
79	20250110	201200	5334145720	19170	19170	19170	19170	0
80	20250110	201100	5334145720	19170	19170	19170	19170	0
81	20250110	201000	5334145720	19170	19170	19170	19170	0
82	20250110	200900	5334145720	19170	19170	19170	19170	0
83	20250110	200800	5334145720	19170	19170	19170	19170	0
84	20250110	200700	5334145720	19170	19170	19170	19170	0
85	20250110	200600	5334145720	19170	19170	19170	19170	0
86	20250110	200500	5334145720	19170	19170	19170	19170	0
87	20250110	200400	5334145720	19170	19170	19170	19170	0
88	20250110	200300	5334145720	19170	19170	19170	19170	0
89	20250110	200200	5334145720	19170	19170	19170	19170	0
90	20250110	200100	5334145720	19170	19170	19170	19170	0
91	20250110	200000	5334145720	19170	19170	19170	19170	0
92	20250110	195900	5334145720	19170	19170	19170	19170	2230
93	20250110	195800	5334145720	19170	19170	19170	19170	0
94	20250110	195700	5334145720	19170	19170	19170	19170	0
95	20250110	195600	5334145720	19170	19170	19170	19170	0
96	20250110	195500	5334145720	19170	19170	19170	19170	0
97	20250110	195400	5334145720	19170	19170	19170	19170	0
98	20250110	195300	5334145720	19170	19170	19170	19170	0
99	20250110	195200	5334145720	19170	19170	19170	19170	0
100	20250110	195100	5334145720	19170	19170	19170	19170	0
101	20250110	195000	5334145720	19170	19170	19170	19170	0
102	20250110	194900	5334145720	19170	19170	19170	19170	0
103	20250110	194800	5334145720	19170	19170	19170	19170	0
104	20250110	194700	5334145720	19170	19170	19170	19170	0
105	20250110	194600	5334145720	19170	19170	19170	19170	0
106	20250110	194500	5334145720	19170	19170	19170	19170	0
107	20250110	194400	5334145720	19170	19170	19170	19170	0
108	20250110	194300	5334145720	19170	19170	19170	19170	0
109	20250110	194200	5334145720	19170	19170	19170	19170	0
110	20250110	194100	5334145720	19170	19170	19170	19170	0
111	20250110	194000	5334145720	19170	19170	19170	19170	0
112	20250110	193900	5334145720	19170	19170	19170	19170	0
113	20250110	193800	5334145720	19170	19170	19170	19170	0
114	20250110	193700	5334145720	19170	19170	19170	19170	0
115	20250110	193600	5334145720	19170	19170	19170	19170	0
116	20250110	193500	5334145720	19170	19170	19170	19170	0
117	20250110	193400	5334145720	19170	19170	19170	19170	0
118	20250110	193300	5334145720	19170	19170	19170	19170	0
119	20250110	193200	5334145720	19170	19170	19170	19170	0
120	20250110	193100	5334145720	19170	19170	19170	19170	0
121	20250110	193000	5334145720	19170	19170	19170	19170	0
122	20250110	192900	5334145720	19170	19170	19170	19170	2230
123	20250110	192800	5334145720	19170	19170	19170	19170	0
124	20250110	192700	5334145720	19170	19170	19170	19170	0
125	20250110	192600	5334145720	19170	19170	19170	19170	0
126	20250110	192500	5334145720	19170	19170	19170	19170	0
127	20250110	192400	5334145720	19170	19170	19170	19170	0
128	20250110	192300	5334145720	19170	19170	19170	19170	0
129	20250110	192200	5334145720	19170	19170	19170	19170	0
130	20250110	192100	5334145720	19170	19170	19170	19170	0
131	20250110	192000	5334145720	19170	19170	19170	19170	0
132	20250110	191900	5334145720	19170	19170	19170	19170	0
133	20250110	191800	5334145720	19170	19170	19170	19170	0
134	20250110	191700	5334145720	19170	19170	19170	19170	0
135	20250110	191600	5334145720	19170	19170	19170	19170	0
136	20250110	191500	5334145720	19170	19170	19170	19170	0
137	20250110	191400	5334145720	19170	19170	19170	19170	0
138	20250110	191300	5334145720	19170	19170	19170	19170	0
139	20250110	191200	5334145720	19170	19170	19170	19170	0
140	20250110	191100	5334145720	19170	19170	19170	19170	0
141	20250110	191000	5334145720	19170	19170	19170	19170	0
142	20250110	190900	5334145720	19170	19170	19170	19170	0
143	20250110	190800	5334145720	19170	19170	19170	19170	0
144	20250110	190700	5334145720	19170	19170	19170	19170	0
145	20250110	190600	5334145720	19170	19170	19170	19170	0
146	20250110	190500	5334145720	19170	19170	19170	19170	0
147	20250110	190400	5334145720	19170	19170	19170	19170	0
148	20250110	190300	5334145720	19170	19170	19170	19170	0
149	20250110	190200	5334145720	19170	19170	19170	19170	0
150	20250110	190100	5334145720	19170	19170	19170	19170	0
151	20250110	190000	5334145720	19170	19170	19170	19170	0
152	20250110	185900	5334145720	19170	19170	19170	19170	2230
153	20250110	185800	5334145720	19170	19170	19170	19170	0
154	20250110	185700	5334145720	19170	19170	19170	19170	0
155	20250110	185600	5334145720	19170	19170	19170	19170	0
156	20250110	185500	5334145720	19170	19170	19170	19170	0
157	20250110	185400	5334145720	19170	19170	19170	19170	0
158	20250110	185300	5334145720	19170	19170	19170	19170	0
159	20250110	185200	5334145720	19170	19170	19170	19170	0
160	20250110	185100	5334145720	19170	19170	19170	19170	0
161	20250110	185000	5334145720	19170	19170	19170	19170	0
162	20250110	184900	5334145720	19170	19170	19170	19170	0
163	20250110	184800	5334145720	19170	19170	19170	19170	0
164	20250110	184700	5334145720	19170	19170	19170	19170	0
165	20250110	184600	5334145720	19170	19170	19170	19170	0
166	20250110	184500	5334145720	19170	19170	19170	19170	0
167	20250110	184400	5334145720	19170	19170	19170	19170	0
168	20250110	184300	5334145720	19170	19170	19170	19170	0
169	20250110	184200	5334145720	19170	19170	19170	19170	0
170	20250110	184100	5334145720	19170	19170	19170	19170	0
171	20250110	184000	5334145720	19170	19170	19170	19170	0
172	20250110	183900	5334145720	19170	19170	19170	19170	0
173	20250110	183800	5334145720	19170	19170	19170	19170	0
174	20250110	183700	5334145720	19170	19170	19170	19170	0
175	20250110	183600	5334145720	19170	19170	19170	19170	0
176	20250110	183500	5334145720	19170	19170	19170	19170	0
177	20250110	183400	5334145720	19170	19170	19170	19170	0
178	20250110	183300	5334145720	19170	19170	19170	19170	0
179	20250110	183200	5334145720	19170	19170	19170	19170	0
180	20250110	183100	5334145720	19170	19170	19170	19170	0
181	20250110	183000	5334145720	19170	19170	19170	19170	0
182	20250110	182900	5334145720	19170	19170	19170	19170	2230
183	20250110	182800	5334145720	19170	19170	19170	19170	0
184	20250110	182700	5334145720	19170	19170	19170	19170	0
185	20250110	182600	5334145720	19170	19170	19170	19170	0
186	20250110	182500	5334145720	19170	19170	19170	19170	0
187	20250110	182400	5334145720	19170	19170	19170	19170	0
188	20250110	182300	5334145720	19170	19170	19170	19170	0
189	20250110	182200	5334145720	19170	19170	19170	19170	0
190	20250110	182100	5334145720	19170	19170	19170	19170	0
191	20250110	182000	5334145720	19170	19170	19170	19170	0
192	20250110	181900	5334145720	19170	19170	19170	19170	0
193	20250110	181800	5334145720	19170	19170	19170	19170	0
194	20250110	181700	5334145720	19170	19170	19170	19170	0
195	20250110	181600	5334145720	19170	19170	19170	19170	0
196	20250110	181500	5334145720	19170	19170	19170	19170	0
197	20250110	181400	5334145720	19170	19170	19170	19170	0
198	20250110	181300	5334145720	19170	19170	19170	19170	0
199	20250110	181200	5334145720	19170	19170	19170	19170	0
200	20250110	181100	5334145720	19170	19170	19170	19170	0
201	20250110	181000	5334145720	19170	19170	19170	19170	0
202	20250110	180900	5334145720	19170	19170	19170	19170	0
203	20250110	180800	5334145720	19170	19170	19170	19170	0
204	20250110	180700	5334145720	19170	19170	19170	19170	0
205	20250110	180600	5334145720	19170	19170	19170	19170	0
206	20250110	180500	5334145720	19170	19170	19170	19170	0
207	20250110	180400	5334145720	19170	19170	19170	19170	0
208	20250110	180300	5334145720	19170	19170	19170	19170	0
209	20250110	180200	5334145720	19170	19170	19170	19170	0
210	20250110	180100	5334145720	19170	19170	19170	19170	0
211	20250110	180000	5334145720	19170	19170	19170	19170	0
212	20250110	175900	5334145720	19170	19170	19170	19170	2230
213	20250110	175800	5334145720	19170	19170	19170	19170	0
214	20250110	175700	5334145720	19170	19170	19170	19170	0
215	20250110	175600	5334145720	19170	19170	19170	19170	0
216	20250110	175500	5334145720	19170	19170	19170	19170	0
217	20250110	175400	5334145720	19170	19170	19170	19170	0
218	20250110	175300	5334145720	19170	19170	19170	19170	0
219	20250110	175200	5334145720	19170	19170	19170	19170	0
220	20250110	175100	5334145720	19170	19170	19170	19170	0
221	20250110	175000	5334145720	19170	19170	19170	19170	0
222	20250110	174900	5334145720	19170	19170	19170	19170	0
223	20250110	174800	5334145720	19170	19170	19170	19170	0
224	20250110	174700	5334145720	19170	19170	19170	19170	0
225	20250110	174600	5334145720	19170	19170	19170	19170	0
226	20250110	174500	5334145720	19170	19170	19170	19170	0
227	20250110	174400	5334145720	19170	19170	19170	19170	0
228	20250110	174300	5334145720	19170	19170	19170	19170	0
229	20250110	174200	5334145720	19170	19170	19170	19170	0
230	20250110	174100	5334145720	19170	19170	19170	19170	0
231	20250110	174000	5334145720	19170	19170	19170	19170	0
232	20250110	173900	5334145720	19170	19170	19170	19170	0
233	20250110	173800	5334145720	19170	19170	19170	19170	0
234	20250110	173700	5334145720	19170	19170	19170	19170	0
235	20250110	173600	5334145720	19170	19170	19170	19170	0
236	20250110	173500	5334145720	19170	19170	19170	19170	0
237	20250110	173400	5334145720	19170	19170	19170	19170	0
238	20250110	173300	5334145720	19170	19170	19170	19170	0
239	20250110	173200	5334145720	19170	19170	19170	19170	0
240	20250110	173100	5334145720	19170	19170	19170	19170	0
241	20250110	173000	5334145720	19170	19170	19170	19170	0
242	20250110	172900	5334145720	19170	19170	19170	19170	2230
243	20250110	172800	5334145720	19170	19170	19170	19170	0
244	20250110	172700	5334145720	19170	19170	19170	19170	0
245	20250110	172600	5334145720	19170	19170	19170	19170	0
246	20250110	172500	5334145720	19170	19170	19170	19170	0
247	20250110	172400	5334145720	19170	19170	19170	19170	0
248	20250110	172300	5334145720	19170	19170	19170	19170	0
249	20250110	172200	5334145720	19170	19170	19170	19170	0
250	20250110	172100	5334145720	19170	19170	19170	19170	0
251	20250110	172000	5334145720	19170	19170	19170	19170	0
252	20250110	171900	5334145720	19170	19170	19170	19170	0
253	20250110	171800	5334145720	19170	19170	19170	19170	0
254	20250110	171700	5334145720	19170	19170	19170	19170	0
255	20250110	171600	5334145720	19170	19170	19170	19170	0
256	20250110	171500	5334145720	19170	19170	19170	19170	0
257	20250110	171400	5334145720	19170	19170	19170	19170	0
258	20250110	171300	5334145720	19170	19170	19170	19170	0
259	20250110	171200	5334145720	19170	19170	19170	19170	0
260	20250110	171100	5334145720	19170	19170	19170	19170	0
261	20250110	171000	5334145720	19170	19170	19170	19170	0
262	20250110	170900	5334145720	19170	19170	19170	19170	0
263	20250110	170800	5334145720	19170	19170	19170	19170	0
264	20250110	170700	5334145720	19170	19170	19170	19170	0
265	20250110	170600	5334145720	19170	19170	19170	19170	0
266	20250110	170500	5334145720	19170	19170	19170	19170	0
267	20250110	170400	5334145720	19170	19170	19170	19170	0
268	20250110	170300	5334145720	19170	19170	19170	19170	0
269	20250110	170200	5334145720	19170	19170	19170	19170	0
270	20250110	170100	5334145720	19170	19170	19170	19170	0
271	20250110	170000	5334145720	19170	19170	19170	19170	0
272	20250110	165900	5334145720	19170	19170	19170	19170	2230
273	20250110	165800	5334145720	19170	19170	19170	19170	0
274	20250110	165700	5334145720	19170	19170	19170	19170	0
275	20250110	165600	5334145720	19170	19170	19170	19170	0
276	20250110	165500	5334145720	19170	19170	19170	19170	0
277	20250110	165400	5334145720	19170	19170	19170	19170	0
278	20250110	165300	5334145720	19170	19170	19170	19170	0
279	20250110	165200	5334145720	19170	19170	19170	19170	0
280	20250110	165100	5334145720	19170	19170	19170	19170	0
281	20250110	165000	5334145720	19170	19170	19170	19170	0
282	20250110	164900	5334145720	19170	19170	19170	19170	0
283	20250110	164800	5334145720	19170	19170	19170	19170	0
284	20250110	164700	5334145720	19170	19170	19170	19170	0
285	20250110	164600	5334145720	19170	19170	19170	19170	0
286	20250110	164500	5334145720	19170	19170	19170	19170	0
287	20250110	164400	5334145720	19170	19170	19170	19170	0
288	20250110	164300	5334145720	19170	19170	19170	19170	0
289	20250110	164200	5334145720	19170	19170	19170	19170	0
290	20250110	164100	5334145720	19170	19170	19170	19170	0
291	20250110	164000	5334145720	19170	19170	19170	19170	0
292	20250110	163900	5334145720	19170	19170	19170	19170	0
293	20250110	163800	5334145720	19170	19170	19170	19170	0
294	20250110	163700	5334145720	19170	19170	19170	19170	0
295	20250110	163600	5334145720	19170	19170	19170	19170	0
296	20250110	163500	5334145720	19170	19170	19170	19170	0
297	20250110	163400	5334145720	19170	19170	19170	19170	0
298	20250110	163300	5334145720	19170	19170	19170	19170	0
299	20250110	163200	5334145720	19170	19170	19170	19170	0
300	20250110	163100	5334145720	19170	19170	19170	19170	0
301	20250110	163000	5334145720	19170	19170	19170	19170	0
302	20250110	162900	5334145720	19170	19170	19170	19170	2230
303	20250110	162800	5334145720	19170	19170	19170	19170	0
304	20250110	162700	5334145720	19170	19170	19170	19170	0
305	20250110	162600	5334145720	19170	19170	19170	19170	0
306	20250110	162500	5334145720	19170	19170	19170	19170	0
307	20250110	162400	5334145720	19170	19170	19170	19170	0
308	20250110	162300	5334145720	19170	19170	19170	19170	0
309	20250110	162200	5334145720	19170	19170	19170	19170	0
310	20250110	162100	5334145720	19170	19170	19170	19170	0
311	20250110	162000	5334145720	19170	19170	19170	19170	0
312	20250110	161900	5334145720	19170	19170	19170	19170	0
313	20250110	161800	5334145720	19170	19170	19170	19170	0
314	20250110	161700	5334145720	19170	19170	19170	19170	0
315	20250110	161600	5334145720	19170	19170	19170	19170	0
316	20250110	161500	5334145720	19170	19170	19170	19170	0
317	20250110	161400	5334145720	19170	19170	19170	19170	0
318	20250110	161300	5334145720	19170	19170	19170	19170	0
319	20250110	161200	5334145720	19170	19170	19170	19170	0
320	20250110	161100	5334145720	19170	19170	19170	19170	0
321	20250110	161000	5334145720	19170	19170	19170	19170	0
322	20250110	160900	5334145720	19170	19170	19170	19170	0
323	20250110	160800	5334145720	19170	19170	19170	19170	0
324	20250110	160700	5334145720	19170	19170	19170	19170	0
325	20250110	160600	5334145720	19170	19170	19170	19170	0
326	20250110	160500	5334145720	19170	19170	19170	19170	0
327	20250110	160400	5334145720	19170	19170	19170	19170	0
328	20250110	160300	5334145720	19170	19170	19170	19170	0
329	20250110	160200	5334145720	19170	19170	19170	19170	0
330	20250110	160100	5334145720	19170	19170	19170	19170	0
331	20250110	160000	5334145720	19170	19170	19170	19170	0
332	20250110	155900	5334145720	19170	19170	19170	19170	2230
333	20250110	155800	5334145720	19170	19170	19170	19170	0
334	20250110	155700	5334145720	19170	19170	19170	19170	0
335	20250110	155600	5334145720	19170	19170	19170	19170	0
336	20250110	155500	5334145720	19170	19170	19170	19170	0
337	20250110	155400	5334145720	19170	19170	19170	19170	0
338	20250110	155300	5334145720	19170	19170	19170	19170	0
339	20250110	155200	5334145720	19170	19170	19170	19170	0
340	20250110	155100	5334145720	19170	19170	19170	19170	0
341	20250110	155000	5334145720	19170	19170	19170	19170	0
342	20250110	154900	5334145720	19170	19170	19170	19170	0
343	20250110	154800	5334145720	19170	19170	19170	19170	0
344	20250110	154700	5334145720	19170	19170	19170	19170	0
345	20250110	154600	5334145720	19170	19170	19170	19170	0
346	20250110	154500	5334145720	19170	19170	19170	19170	0
347	20250110	154400	5334145720	19170	19170	19170	19170	0
348	20250110	154300	5334145720	19170	19170	19170	19170	0
349	20250110	154200	5334145720	19170	19170	19170	19170	0
350	20250110	154100	5334145720	19170	19170	19170	19170	0
351	20250110	154000	5334145720	19170	19170	19170	19170	0
352	20250110	153900	5334145720	19170	19170	19170	19170	0
353	20250110	153800	5334145720	19170	19170	19170	19170	0
354	20250110	153700	5334145720	19170	19170	19170	19170	0
355	20250110	153600	5334145720	19170	19170	19170	19170	0
356	20250110	153500	5334145720	19170	19170	19170	19170	0
357	20250110	153400	5334145720	19170	19170	19170	19170	0
358	20250110	153300	5334145720	19170	19170	19170	19170	0
359	20250110	153200	5334145720	19170	19170	19170	19170	0
360	20250110	153100	5334145720	19170	19170	19170	19170	0
361	20250110	153000	5334145720	19170	19170	19170	19170	2230
362	20250110	152900	5291396620	19170	19170	19170	19170	0
363	20250110	152800	5291396620	19170	19170	19170	19170	0
364	20250110	152700	5291396620	19170	19170	19170	19170	0
365	20250110	152600	5291396620	19170	19170	19170	19170	0
366	20250110	152500	5291396620	19170	19170	19170	19170	0
367	20250110	152400	5291396620	19170	19170	19170	19170	0
368	20250110	152300	5291396620	19170	19170	19170	19170	0
369	20250110	152200	5291396620	19170	19170	19170	19170	0
370	20250110	152100	5291396620	19170	19170	19170	19170	0
371	20250110	152000	5291396620	19170	19170	19170	19170	0
372	20250110	151900	5291396620	19170	19170	19180	19170	646
373	20250110	151800	5279008130	19170	19170	19180	19160	163
374	20250110	151700	5275883160	19170	19160	19180	19160	176
375	20250110	151600	5272510730	19130	19160	19160	19130	293
376	20250110	151500	5266900340	19160	19160	19160	19130	40
377	20250110	151400	5266133970	19160	19130	19160	19120	517
378	20250110	151300	5256245980	19120	19170	19170	19120	43
379	20250110	151200	5255423740	19170	19150	19170	19120	341
380	20250110	151100	5248897530	19150	19150	19150	19120	80
381	20250110	151000	5247367150	19150	19140	19150	19120	1878
382	20250110	150900	5211443720	19140	19150	19150	19140	712
383	20250110	150800	5197810810	19150	19150	19160	19150	318
384	20250110	150700	5191720970	19160	19150	19160	19150	442
385	20250110	150600	5183255250	19150	19170	19170	19150	352
386	20250110	150500	5176511680	19170	19180	19190	19160	574
387	20250110	150400	5165509390	19180	19190	19190	19180	76
388	20250110	150300	5164051650	19180	19200	19200	19180	330
389	20250110	150200	5157717110	19200	19200	19200	19200	120
390	20250110	150100	5155413110	19200	19200	19200	19200	72
391	20250110	150000	5154030710	19250	19160	19250	19160	1519
392	20250110	145900	5124883610	19150	19150	19160	19150	539
393	20250110	145800	5114556670	19150	19150	19150	19140	153
394	20250110	145700	5111627090	19140	19130	19140	19130	1482
395	20250110	145600	5083267660	19120	19110	19130	19110	227
396	20250110	145500	5078927580	19110	19130	19130	19110	386
397	20250110	145400	5071548550	19130	19130	19130	19120	244
398	20250110	145300	5066882400	19130	19130	19140	19120	160
399	20250110	145200	5063821200	19120	19120	19130	19120	627
400	20250110	145100	5051831570	19120	19130	19130	19120	341
401	20250110	145000	5045308980	19130	19150	19150	19130	783
402	20250110	144900	5030329450	19150	19140	19160	19140	325
403	20250110	144800	5024106140	19140	19180	19190	19140	655
404	20250110	144700	5011554110	19180	19190	19200	19180	490
405	20250110	144600	5002149820	19200	19230	19230	19200	1491
406	20250110	144500	4973503580	19230	19240	19240	19230	214
407	20250110	144400	4969388230	19240	19240	19240	19240	289
408	20250110	144300	4963827870	19240	19250	19250	19240	38
409	20250110	144200	4963096650	19240	19240	19240	19240	1
410	20250110	144100	4963077410	19230	19240	19240	19230	70
411	20250110	144000	4961731300	19230	19230	19250	19230	351
412	20250110	143900	4954978660	19230	19250	19250	19230	2113
413	20250110	143800	4914326500	19250	19270	19270	19250	893
414	20250110	143700	4897133760	19300	19300	19300	19280	1783
415	20250110	143600	4862745240	19310	19310	19310	19310	10
416	20250110	143500	4862552140	19300	19300	19330	19300	140
417	20250110	143400	4859850050	19300	19280	19300	19280	200
418	20250110	143300	4855993180	19270	19270	19280	19270	25
419	20250110	143200	4855511240	19270	19270	19270	19270	547
420	20250110	143100	4844970550	19270	19270	19280	19270	479
421	20250110	143000	4835740010	19270	19280	19280	19270	108
422	20250110	142900	4833658290	19280	19290	19290	19280	125
423	20250110	142800	4831248240	19280	19280	19320	19280	145
424	20250110	142700	4828450950	19280	19290	19290	19280	3
425	20250110	142600	4828393100	19270	19320	19320	19270	1207
426	20250110	142500	4805114560	19320	19330	19330	19320	201
427	20250110	142400	4801229240	19330	19330	19330	19330	4
428	20250110	142300	4801151920	19300	19300	19320	19300	87
429	20250110	142200	4799472800	19330	19300	19340	19280	1236
430	20250110	142100	4775586930	19300	19330	19330	19280	606
431	20250110	142000	4763892850	19300	19330	19340	19300	1677
432	20250110	141900	4731465890	19330	19330	19330	19330	1
433	20250110	141800	4731446560	19300	19300	19300	19300	102
434	20250110	141700	4729477960	19300	19290	19300	19290	36
435	20250110	141600	4728783480	19330	19330	19330	19330	2
436	20250110	141500	4728744820	19290	19290	19290	19280	85
437	20250110	141400	4727105680	19290	19280	19290	19280	84
438	20250110	141300	4725486150	19290	19300	19300	19280	663
439	20250110	141200	4712692660	19340	19300	19340	19300	302
440	20250110	141100	4706856060	19340	19300	19340	19300	206
441	20250110	141000	4702874390	19330	19300	19330	19300	26
442	20250110	140900	4702371960	19300	19330	19330	19300	511
443	20250110	140800	4692505900	19340	19330	19340	19330	11
444	20250110	140700	4692293260	19340	19330	19340	19330	87
445	20250110	140600	4690611420	19330	19330	19330	19330	10
446	20250110	140500	4690418120	19350	19350	19350	19350	1
447	20250110	140400	4690398770	19350	19350	19350	19350	20
448	20250110	140300	4690011770	19350	19360	19360	19350	43
449	20250110	140200	4689179610	19360	19360	19360	19360	5
450	20250110	140100	4689082810	19300	19300	19300	19300	0
451	20250110	140000	4689082810	19300	19360	19360	19300	653
452	20250110	135900	4676449540	19360	19360	19360	19360	0
453	20250110	135800	4676449540	19360	19350	19360	19350	38
454	20250110	135700	4675714060	19350	19340	19370	19340	97
455	20250110	135600	4673837670	19340	19380	19380	19340	2
456	20250110	135500	4673798950	19340	19360	19380	19340	152
457	20250110	135400	4670854250	19380	19380	19380	19380	10
458	20250110	135300	4670660450	19380	19300	19380	19300	310
459	20250110	135200	4664676650	19300	19290	19300	19290	283
460	20250110	135100	4659216140	19300	19300	19300	19290	355
461	20250110	135000	4652365150	19300	19320	19330	19300	439
462	20250110	134900	4643884070	19340	19370	19370	19340	248
463	20250110	134800	4639085010	19380	19390	19390	19360	541
464	20250110	134700	4628603730	19390	19390	19390	19390	63
465	20250110	134600	4627382160	19380	19380	19380	19380	2
466	20250110	134500	4627343400	19380	19420	19420	19380	12
467	20250110	134400	4627110440	19420	19390	19420	19380	9
468	20250110	134300	4626935850	19380	19380	19420	19380	17
469	20250110	134200	4626605790	19420	19410	19420	19370	556
470	20250110	134100	4615811470	19370	19400	19400	19370	622
471	20250110	134000	4603750170	19400	19420	19420	19400	61
472	20250110	133900	4602565890	19420	19410	19420	19410	75
473	20250110	133800	4601109690	19390	19410	19410	19390	49
474	20250110	133700	4600159260	19410	19410	19410	19410	20
475	20250110	133600	4599771060	19410	19410	19410	19410	55
476	20250110	133500	4598703510	19400	19390	19400	19390	3
477	20250110	133400	4598645330	19410	19410	19410	19410	253
478	20250110	133300	4593734600	19410	19420	19430	19410	236
479	20250110	133200	4589152380	19430	19420	19430	19420	49
480	20250110	133100	4588200370	19420	19420	19420	19420	3
481	20250110	133000	4588142110	19420	19420	19420	19420	59
482	20250110	132900	4586996330	19420	19370	19430	19370	3408
483	20250110	132800	4520935720	19370	19350	19370	19350	90
484	20250110	132700	4519194200	19350	19300	19350	19300	1001
485	20250110	132600	4499838150	19300	19300	19300	19300	122
486	20250110	132500	4497483550	19270	19270	19270	19270	126
487	20250110	132400	4495055530	19300	19300	19300	19300	48
488	20250110	132300	4494129130	19270	19300	19300	19270	18
489	20250110	132200	4493781790	19300	19260	19300	19250	279
490	20250110	132100	4488403480	19250	19250	19250	19250	415
491	20250110	132000	4480414730	19250	19280	19280	19250	828
492	20250110	131900	4464473630	19260	19280	19280	19260	160
493	20250110	131800	4461391220	19270	19280	19280	19270	58
494	20250110	131700	4460273540	19270	19290	19290	19270	82
495	20250110	131600	4458692640	19280	19280	19280	19280	357
496	20250110	131500	4451809680	19280	19280	19280	19280	21
497	20250110	131400	4451404800	19280	19280	19280	19280	132
498	20250110	131300	4448859840	19280	19280	19280	19280	6
499	20250110	131200	4448744160	19280	19280	19280	19280	564
500	20250110	131100	4437870240	19280	19280	19280	19280	70
501	20250110	131000	4436520640	19280	19270	19280	19260	51
502	20250110	130900	4435537830	19280	19260	19280	19260	501
503	20250110	130800	4425886590	19260	19270	19270	19260	102
504	20250110	130700	4423922060	19270	19270	19270	19260	484
505	20250110	130600	4414597030	19280	19290	19290	19280	856
506	20250110	130500	4398091900	19290	19290	19290	19290	101
507	20250110	130400	4396143610	19300	19300	19300	19300	14
508	20250110	130300	4395873410	19300	19300	19300	19290	26
509	20250110	130200	4395371670	19300	19300	19300	19300	14
510	20250110	130100	4395101470	19310	19300	19310	19300	1211
511	20250110	130000	4371725030	19300	19320	19320	19300	1262
512	20250110	125900	4347357130	19320	19320	19320	19320	1
513	20250110	125800	4347337810	19320	19320	19320	19320	59
514	20250110	125700	4346197930	19320	19320	19320	19320	219
515	20250110	125600	4341966850	19330	19330	19330	19330	55
516	20250110	125500	4340903700	19330	19330	19330	19330	26
517	20250110	125400	4340401120	19330	19330	19350	19330	490
518	20250110	125300	4330929380	19340	19340	19340	19340	0
519	20250110	125200	4330929380	19340	19340	19340	19340	1168
520	20250110	125100	4308340260	19340	19350	19350	19340	142
521	20250110	125000	4305592760	19350	19350	19360	19340	202
522	20250110	124900	4301682880	19350	19350	19350	19350	0
523	20250110	124800	4301682880	19350	19390	19390	19350	61
524	20250110	124700	4300502040	19390	19390	19390	19350	52
525	20250110	124600	4299494880	19380	19380	19380	19380	10
526	20250110	124500	4299301080	19390	19360	19390	19340	247
527	20250110	124400	4294522310	19360	19360	19360	19360	3
528	20250110	124300	4294464230	19350	19350	19350	19350	15
529	20250110	124200	4294173980	19340	19340	19340	19340	50
530	20250110	124100	4293206980	19340	19350	19350	19340	326
531	20250110	124000	4286899390	19350	19380	19380	19350	1057
532	20250110	123900	4266427330	19390	19400	19400	19390	11
533	20250110	123800	4266214010	19400	19400	19400	19400	79
534	20250110	123700	4264681410	19400	19400	19400	19400	5
535	20250110	123600	4264584410	19380	19380	19380	19380	40
536	20250110	123500	4263809210	19380	19380	19380	19380	51
537	20250110	123400	4262820830	19380	19400	19400	19380	337
538	20250110	123300	4256287200	19400	19400	19400	19400	0
539	20250110	123200	4256287200	19400	19410	19420	19400	101
540	20250110	123100	4254327650	19410	19380	19410	19380	1030
541	20250110	123000	4234360570	19370	19370	19370	19370	60
542	20250110	122900	4233198370	19380	19380	19380	19380	100
543	20250110	122800	4231260370	19380	19370	19380	19370	13
544	20250110	122700	4231008550	19380	19370	19380	19370	370
545	20250110	122600	4223838920	19370	19370	19370	19370	393
546	20250110	122500	4216226510	19380	19380	19380	19370	36
547	20250110	122400	4215529030	19370	19370	19370	19370	135
548	20250110	122300	4212914080	19370	19400	19400	19370	130
549	20250110	122200	4210395900	19400	19400	19400	19400	6
550	20250110	122100	4210279500	19350	19350	19350	19350	31
551	20250110	122000	4209679650	19350	19340	19350	19340	2374
552	20250110	121900	4163745100	19330	19340	19340	19330	47
553	20250110	121800	4162836580	19340	19350	19350	19330	184
554	20250110	121700	4159277970	19350	19340	19350	19340	36
555	20250110	121600	4158581420	19340	19380	19380	19340	788
556	20250110	121500	4143330880	19400	19400	19400	19400	0
557	20250110	121400	4143330880	19400	19420	19420	19400	21
558	20250110	121300	4142923440	19430	19430	19430	19430	0
559	20250110	121200	4142923440	19430	19350	19430	19340	355
560	20250110	121100	4136050820	19340	19340	19350	19340	62
561	20250110	121000	4134851670	19350	19350	19350	19340	82
562	20250110	120900	4133265460	19350	19320	19350	19310	41
563	20250110	120800	4132472770	19320	19290	19320	19290	407
564	20250110	120700	4124620130	19290	19320	19320	19290	618
565	20250110	120600	4112692990	19310	19340	19340	19310	861
566	20250110	120500	4096057350	19340	19340	19350	19340	243
567	20250110	120400	4091356840	19340	19340	19340	19340	22
568	20250110	120300	4090931360	19340	19340	19340	19340	70
569	20250110	120200	4089577560	19340	19330	19340	19330	3
570	20250110	120100	4089519560	19330	19360	19360	19330	21
571	20250110	120000	4089113600	19360	19360	19370	19360	211
572	20250110	115900	4085028630	19360	19330	19360	19320	328
573	20250110	115800	4078689330	19330	19370	19370	19330	1044
574	20250110	115700	4058490900	19370	19420	19420	19370	1214
575	20250110	115600	4034953620	19430	19430	19430	19430	7
576	20250110	115500	4034817610	19430	19430	19430	19430	3
577	20250110	115400	4034759320	19400	19400	19400	19400	66
578	20250110	115300	4033478920	19400	19410	19410	19400	461
579	20250110	115200	4024535220	19400	19400	19400	19400	31
580	20250110	115100	4023933820	19400	19400	19400	19400	56
581	20250110	115000	4022847420	19390	19390	19390	19390	50
582	20250110	114900	4021877920	19390	19440	19440	19390	1120
583	20250110	114800	4000134170	19430	19430	19430	19430	70
584	20250110	114700	3998774070	19430	19430	19520	19420	207
585	20250110	114600	3994746430	19420	19530	19530	19420	2932
586	20250110	114500	3937609490	19540	19540	19550	19540	92
587	20250110	114400	3935811510	19540	19540	19540	19540	278
588	20250110	114300	3930379390	19550	19570	19570	19550	812
589	20250110	114200	3914490730	19570	19600	19600	19570	85
590	20250110	114100	3912826230	19600	19590	19600	19590	176
591	20250110	114000	3909378340	19570	19590	19610	19570	140
592	20250110	113900	3906635000	19590	19640	19640	19590	450
593	20250110	113800	3897806730	19660	19670	19670	19660	34
594	20250110	113700	3897137970	19670	19670	19680	19650	578
595	20250110	113600	3885771220	19680	19670	19680	19670	6
596	20250110	113500	3885653170	19670	19660	19680	19660	135
597	20250110	113400	3882997300	19660	19680	19680	19660	87
598	20250110	113300	3881286460	19680	19640	19680	19640	405
599	20250110	113200	3873322300	19670	19630	19670	19630	698
600	20250110	113100	3859607130	19640	19660	19660	19640	12
601	20250110	113000	3859371420	19660	19550	19660	19550	2083
602	20250110	112900	3818536530	19550	19550	19550	19550	52
603	20250110	112800	3817519930	19530	19530	19580	19530	304
604	20250110	112700	3811573520	19530	19530	19530	19530	148
605	20250110	112600	3808683080	19530	19530	19540	19530	309
606	20250110	112500	3802646300	19530	19530	19530	19520	564
607	20250110	112400	3791632540	19530	19540	19540	19530	109
608	20250110	112300	3789503570	19530	19530	19530	19530	203
609	20250110	112200	3785538980	19550	19550	19570	19550	86
610	20250110	112100	3783856030	19570	19530	19590	19530	806
611	20250110	112000	3768105930	19520	19520	19520	19520	7
612	20250110	111900	3767969290	19520	19520	19530	19520	230
613	20250110	111800	3763477690	19520	19520	19520	19520	40
614	20250110	111700	3762696890	19520	19520	19520	19520	47
615	20250110	111600	3761779450	19520	19510	19520	19510	13
616	20250110	111500	3761525710	19520	19520	19520	19510	425
617	20250110	111400	3753231210	19520	19530	19530	19520	65
618	20250110	111300	3751962390	19530	19530	19530	19510	237
619	20250110	111200	3747335660	19530	19540	19540	19530	620
620	20250110	111100	3735227010	19530	19520	19540	19520	590
621	20250110	111000	3723700100	19520	19540	19540	19520	826
622	20250110	110900	3707575150	19550	19570	19570	19530	811
623	20250110	110800	3691723790	19550	19600	19600	19550	320
624	20250110	110700	3685451970	19600	19580	19600	19580	315
625	20250110	110600	3679279070	19580	19550	19580	19550	66
626	20250110	110500	3677988610	19540	19550	19550	19540	479
627	20250110	110400	3668625750	19550	19560	19560	19540	431
628	20250110	110300	3660198300	19560	19540	19600	19540	1112
629	20250110	110200	3638450930	19560	19550	19560	19530	2213
630	20250110	110100	3595189890	19550	19580	19580	19550	302
631	20250110	110000	3589282550	19580	19600	19600	19580	853
632	20250110	105900	3572571330	19600	19600	19610	19600	1042
633	20250110	105800	3552143430	19610	19620	19620	19610	361
634	20250110	105700	3545063320	19620	19660	19660	19610	965
635	20250110	105600	3526115210	19660	19660	19690	19660	2663
636	20250110	105500	3473733000	19660	19640	19660	19620	659
637	20250110	105400	3460799450	19630	19560	19630	19560	1231
638	20250110	105300	3436673630	19560	19550	19560	19550	10
639	20250110	105200	3436478100	19550	19550	19550	19520	359
640	20250110	105100	3429462830	19540	19550	19550	19520	1150
641	20250110	105000	3406989600	19550	19600	19600	19540	1170
642	20250110	104900	3384089690	19620	19580	19620	19580	1308
643	20250110	104800	3358454230	19580	19650	19650	19580	1486
644	20250110	104700	3329289590	19670	19590	19690	19590	3142
645	20250110	104600	3267532110	19590	19560	19600	19550	1405
646	20250110	104500	3240011960	19570	19580	19630	19570	4715
647	20250110	104400	3147586020	19580	19440	19580	19440	3246
648	20250110	104300	3084213950	19430	19430	19490	19430	1535
649	20250110	104200	3054317030	19430	19470	19480	19410	226
650	20250110	104100	3049922170	19440	19380	19480	19380	716
651	20250110	104000	3036028810	19380	19390	19420	19380	436
652	20250110	103900	3027576770	19390	19440	19440	19390	551
653	20250110	103800	3016871830	19430	19490	19490	19420	178
654	20250110	103700	3013406070	19490	19420	19490	19420	866
655	20250110	103600	2996555810	19420	19370	19490	19360	2701
656	20250110	103500	2944112840	19370	19380	19390	19360	1417
657	20250110	103400	2916663520	19380	19380	19390	19370	406
658	20250110	103300	2908795460	19370	19350	19380	19350	695
659	20250110	103200	2895343140	19350	19410	19410	19340	707
660	20250110	103100	2881653060	19420	19420	19430	19350	1357
661	20250110	103000	2855373270	19420	19390	19430	19390	363
662	20250110	102900	2848322750	19390	19360	19400	19310	2012
663	20250110	102800	2809393710	19350	19350	19370	19350	1040
664	20250110	102700	2789269280	19350	19460	19460	19350	3954
665	20250110	102600	2712563920	19490	19500	19500	19430	436
666	20250110	102500	2704066760	19410	19520	19570	19350	2437
667	20250110	102400	2656557380	19510	19350	19590	19340	7540
668	20250110	102300	2509897270	19350	19250	19360	19250	1169
669	20250110	102200	2487332390	19250	19260	19260	19240	582
670	20250110	102100	2476124220	19260	19250	19290	19240	260
671	20250110	102000	2471114270	19260	19300	19300	19260	511
672	20250110	101900	2461259900	19330	19290	19330	19270	144
673	20250110	101800	2458481840	19280	19280	19280	19280	417
674	20250110	101700	2450442080	19250	19270	19290	19250	1189
675	20250110	101600	2427545090	19280	19360	19360	19280	1308
676	20250110	101500	2402271380	19360	19320	19380	19310	597
677	20250110	101400	2390715170	19310	19250	19310	19250	660
678	20250110	101300	2377997300	19250	19350	19360	19250	2574
679	20250110	101200	2328186560	19360	19410	19490	19330	4248
680	20250110	101100	2245772430	19480	19380	19500	19380	5829
681	20250110	101000	2132393810	19380	19190	19380	19190	3336
682	20250110	100900	2068031310	19200	19130	19200	19130	234
683	20250110	100800	2063542880	19130	19180	19200	19130	796
684	20250110	100700	2048292030	19180	19220	19250	19170	653
685	20250110	100600	2035746040	19220	19240	19300	19180	2763
686	20250110	100500	1982559710	19240	19180	19240	19170	1784
687	20250110	100400	1948304660	19190	19070	19190	19070	1494
688	20250110	100300	1919699990	19070	19080	19120	19070	1918
689	20250110	100200	1883056020	19080	19150	19200	19070	456
690	20250110	100100	1874338530	19150	19340	19360	19120	2468
691	20250110	100000	1826789260	19340	18640	19390	18630	16608
692	20250110	095900	1509277460	18640	18640	18640	18630	337
693	20250110	095800	1502997800	18630	18640	18650	18620	634
694	20250110	095700	1491184980	18650	18670	18680	18640	1578
695	20250110	095600	1461747450	18670	18700	18700	18660	1579
696	20250110	095500	1432233300	18700	18740	18740	18700	663
697	20250110	095400	1419822590	18740	18810	18810	18740	1308
698	20250110	095300	1395279650	18810	18850	18850	18810	547
699	20250110	095200	1384971440	18860	18860	18860	18850	73
700	20250110	095100	1383595220	18860	18920	18920	18860	625
701	20250110	095000	1371787850	18890	18850	18940	18850	3316
702	20250110	094900	1309085160	18840	18780	18840	18750	876
703	20250110	094800	1292622990	18780	18730	18780	18730	179
704	20250110	094700	1289266510	18730	18740	18750	18720	768
705	20250110	094600	1274882670	18740	18730	18750	18720	721
706	20250110	094500	1261374400	18770	18710	18770	18710	1026
707	20250110	094400	1242153050	18710	18710	18710	18700	357
708	20250110	094300	1235476910	18700	18670	18700	18670	76
709	20250110	094200	1234056310	18710	18680	18710	18670	396
710	20250110	094100	1226653950	18670	18670	18720	18670	243
711	20250110	094000	1222113220	18650	18670	18740	18620	860
712	20250110	093900	1206079400	18650	18650	18670	18640	681
713	20250110	093800	1193378780	18630	18650	18650	18630	171
714	20250110	093700	1190191800	18660	18740	18750	18660	1619
715	20250110	093600	1159916440	18740	18690	18740	18660	912
716	20250110	093500	1142868060	18650	18660	18660	18640	3261
717	20250110	093400	1082050120	18660	18690	18690	18660	505
718	20250110	093300	1072619280	18690	18720	18720	18680	362
719	20250110	093200	1065854060	18690	18740	18740	18690	780
720	20250110	093100	1051263490	18740	18740	18740	18730	567
721	20250110	093000	1040640850	18740	18730	18740	18720	406
722	20250110	092900	1033033860	18730	18790	18790	18730	839
723	20250110	092800	1017274270	18740	18780	18810	18740	857
724	20250110	092700	1001196440	18820	18850	18870	18780	823
725	20250110	092600	985696640	18830	18830	18900	18830	871
726	20250110	092500	969284050	18830	18820	18900	18820	1750
727	20250110	092400	936315610	18820	18650	18870	18650	4156
728	20250110	092300	858304280	18570	18650	18680	18570	2756
729	20250110	092200	807010500	18650	18610	18650	18610	184
730	20250110	092100	803581700	18610	18620	18620	18590	729
731	20250110	092000	790019750	18600	18670	18680	18590	3849
732	20250110	091900	718361520	18680	18680	18700	18670	127
733	20250110	091800	715989190	18680	18640	18760	18640	878
734	20250110	091700	699589410	18640	18610	18640	18600	1274
735	20250110	091600	675880280	18600	18630	18630	18590	3897
736	20250110	091500	603340840	18620	18640	18640	18620	1273
737	20250110	091400	579626740	18640	18700	18700	18640	4390
738	20250110	091300	497735730	18700	18710	18710	18690	298
739	20250110	091200	492163120	18770	18750	18780	18700	804
740	20250110	091100	477117110	18780	18670	18780	18660	1333
741	20250110	091000	452188230	18660	18700	18710	18660	2180
742	20250110	090900	411467250	18700	18720	18730	18700	1154
743	20250110	090800	389868790	18720	18700	18720	18690	1383
744	20250110	090700	364009930	18700	18710	18730	18700	3908
745	20250110	090600	290908420	18720	18800	18800	18710	2017
746	20250110	090500	253131560	18820	18850	18850	18740	226
747	20250110	090400	248878340	18850	18710	18870	18710	1212
748	20250110	090300	226173440	18710	18740	18740	18700	3034
749	20250110	090200	169369260	18740	18700	18900	18690	2379
750	20250110	090100	124826850	18700	18900	18920	18700	2706
751	20250110	090000	74095740	18740	19110	19120	18710	3874