KissMeData/443060/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	214100	31664558800	187200	187200	187200	187200	2769
3	20250121	214000	31664558800	187200	187200	187200	187200	0
4	20250121	213900	31664558800	187200	187200	187200	187200	0
5	20250121	213800	31664558800	187200	187200	187200	187200	0
6	20250121	213700	31664558800	187200	187200	187200	187200	0
7	20250121	213600	31664558800	187200	187200	187200	187200	0
8	20250121	213500	31664558800	187200	187200	187200	187200	0
9	20250121	213400	31664558800	187200	187200	187200	187200	0
10	20250121	213300	31664558800	187200	187200	187200	187200	0
11	20250121	213200	31664558800	187200	187200	187200	187200	0
12	20250121	213100	31664558800	187200	187200	187200	187200	0
13	20250121	213000	31664558800	187200	187200	187200	187200	0
14	20250121	212900	31664558800	187200	187200	187200	187200	0
15	20250121	212800	31664558800	187200	187200	187200	187200	0
16	20250121	212700	31664558800	187200	187200	187200	187200	0
17	20250121	212600	31664558800	187200	187200	187200	187200	0
18	20250121	212500	31664558800	187200	187200	187200	187200	0
19	20250121	212400	31664558800	187200	187200	187200	187200	0
20	20250121	212300	31664558800	187200	187200	187200	187200	0
21	20250121	212200	31664558800	187200	187200	187200	187200	0
22	20250121	212100	31664558800	187200	187200	187200	187200	0
23	20250121	212000	31664558800	187200	187200	187200	187200	0
24	20250121	211900	31664558800	187200	187200	187200	187200	0
25	20250121	211800	31664558800	187200	187200	187200	187200	0
26	20250121	211700	31664558800	187200	187200	187200	187200	0
27	20250121	211600	31664558800	187200	187200	187200	187200	0
28	20250121	211500	31664558800	187200	187200	187200	187200	0
29	20250121	211400	31664558800	187200	187200	187200	187200	0
30	20250121	211300	31664558800	187200	187200	187200	187200	0
31	20250121	211200	31664558800	187200	187200	187200	187200	0
32	20250121	211100	31664558800	187200	187200	187200	187200	2769
33	20250121	211000	31664558800	187200	187200	187200	187200	0
34	20250121	210900	31664558800	187200	187200	187200	187200	0
35	20250121	210800	31664558800	187200	187200	187200	187200	0
36	20250121	210700	31664558800	187200	187200	187200	187200	0
37	20250121	210600	31664558800	187200	187200	187200	187200	0
38	20250121	210500	31664558800	187200	187200	187200	187200	0
39	20250121	210400	31664558800	187200	187200	187200	187200	0
40	20250121	210300	31664558800	187200	187200	187200	187200	0
41	20250121	210200	31664558800	187200	187200	187200	187200	0
42	20250121	210100	31664558800	187200	187200	187200	187200	0
43	20250121	210000	31664558800	187200	187200	187200	187200	0
44	20250121	205900	31664558800	187200	187200	187200	187200	0
45	20250121	205800	31664558800	187200	187200	187200	187200	0
46	20250121	205700	31664558800	187200	187200	187200	187200	0
47	20250121	205600	31664558800	187200	187200	187200	187200	0
48	20250121	205500	31664558800	187200	187200	187200	187200	0
49	20250121	205400	31664558800	187200	187200	187200	187200	0
50	20250121	205300	31664558800	187200	187200	187200	187200	0
51	20250121	205200	31664558800	187200	187200	187200	187200	0
52	20250121	205100	31664558800	187200	187200	187200	187200	0
53	20250121	205000	31664558800	187200	187200	187200	187200	0
54	20250121	204900	31664558800	187200	187200	187200	187200	0
55	20250121	204800	31664558800	187200	187200	187200	187200	0
56	20250121	204700	31664558800	187200	187200	187200	187200	0
57	20250121	204600	31664558800	187200	187200	187200	187200	0
58	20250121	204500	31664558800	187200	187200	187200	187200	0
59	20250121	204400	31664558800	187200	187200	187200	187200	0
60	20250121	204300	31664558800	187200	187200	187200	187200	0
61	20250121	204200	31664558800	187200	187200	187200	187200	0
62	20250121	204100	31664558800	187200	187200	187200	187200	2769
63	20250121	204000	31664558800	187200	187200	187200	187200	0
64	20250121	203900	31664558800	187200	187200	187200	187200	0
65	20250121	203800	31664558800	187200	187200	187200	187200	0
66	20250121	203700	31664558800	187200	187200	187200	187200	0
67	20250121	203600	31664558800	187200	187200	187200	187200	0
68	20250121	203500	31664558800	187200	187200	187200	187200	0
69	20250121	203400	31664558800	187200	187200	187200	187200	0
70	20250121	203300	31664558800	187200	187200	187200	187200	0
71	20250121	203200	31664558800	187200	187200	187200	187200	0
72	20250121	203100	31664558800	187200	187200	187200	187200	0
73	20250121	203000	31664558800	187200	187200	187200	187200	0
74	20250121	202900	31664558800	187200	187200	187200	187200	0
75	20250121	202800	31664558800	187200	187200	187200	187200	0
76	20250121	202700	31664558800	187200	187200	187200	187200	0
77	20250121	202600	31664558800	187200	187200	187200	187200	0
78	20250121	202500	31664558800	187200	187200	187200	187200	0
79	20250121	202400	31664558800	187200	187200	187200	187200	0
80	20250121	202300	31664558800	187200	187200	187200	187200	0
81	20250121	202200	31664558800	187200	187200	187200	187200	0
82	20250121	202100	31664558800	187200	187200	187200	187200	0
83	20250121	202000	31664558800	187200	187200	187200	187200	0
84	20250121	201900	31664558800	187200	187200	187200	187200	0
85	20250121	201800	31664558800	187200	187200	187200	187200	0
86	20250121	201700	31664558800	187200	187200	187200	187200	0
87	20250121	201600	31664558800	187200	187200	187200	187200	0
88	20250121	201500	31664558800	187200	187200	187200	187200	0
89	20250121	201400	31664558800	187200	187200	187200	187200	0
90	20250121	201300	31664558800	187200	187200	187200	187200	0
91	20250121	201200	31664558800	187200	187200	187200	187200	0
92	20250121	201100	31664558800	187200	187200	187200	187200	2769
93	20250121	201000	31664558800	187200	187200	187200	187200	0
94	20250121	200900	31664558800	187200	187200	187200	187200	0
95	20250121	200800	31664558800	187200	187200	187200	187200	0
96	20250121	200700	31664558800	187200	187200	187200	187200	0
97	20250121	200600	31664558800	187200	187200	187200	187200	0
98	20250121	200500	31664558800	187200	187200	187200	187200	0
99	20250121	200400	31664558800	187200	187200	187200	187200	0
100	20250121	200300	31664558800	187200	187200	187200	187200	0
101	20250121	200200	31664558800	187200	187200	187200	187200	0
102	20250121	200100	31664558800	187200	187200	187200	187200	0
103	20250121	200000	31664558800	187200	187200	187200	187200	0
104	20250121	195900	31664558800	187200	187200	187200	187200	0
105	20250121	195800	31664558800	187200	187200	187200	187200	0
106	20250121	195700	31664558800	187200	187200	187200	187200	0
107	20250121	195600	31664558800	187200	187200	187200	187200	0
108	20250121	195500	31664558800	187200	187200	187200	187200	0
109	20250121	195400	31664558800	187200	187200	187200	187200	0
110	20250121	195300	31664558800	187200	187200	187200	187200	0
111	20250121	195200	31664558800	187200	187200	187200	187200	0
112	20250121	195100	31664558800	187200	187200	187200	187200	0
113	20250121	195000	31664558800	187200	187200	187200	187200	0
114	20250121	194900	31664558800	187200	187200	187200	187200	0
115	20250121	194800	31664558800	187200	187200	187200	187200	0
116	20250121	194700	31664558800	187200	187200	187200	187200	0
117	20250121	194600	31664558800	187200	187200	187200	187200	0
118	20250121	194500	31664558800	187200	187200	187200	187200	0
119	20250121	194400	31664558800	187200	187200	187200	187200	0
120	20250121	194300	31664558800	187200	187200	187200	187200	0
121	20250121	194200	31664558800	187200	187200	187200	187200	0
122	20250121	194100	31664558800	187200	187200	187200	187200	2769
123	20250121	194000	31664558800	187200	187200	187200	187200	0
124	20250121	193900	31664558800	187200	187200	187200	187200	0
125	20250121	193800	31664558800	187200	187200	187200	187200	0
126	20250121	193700	31664558800	187200	187200	187200	187200	0
127	20250121	193600	31664558800	187200	187200	187200	187200	0
128	20250121	193500	31664558800	187200	187200	187200	187200	0
129	20250121	193400	31664558800	187200	187200	187200	187200	0
130	20250121	193300	31664558800	187200	187200	187200	187200	0
131	20250121	193200	31664558800	187200	187200	187200	187200	0
132	20250121	193100	31664558800	187200	187200	187200	187200	0
133	20250121	193000	31664558800	187200	187200	187200	187200	0
134	20250121	192900	31664558800	187200	187200	187200	187200	0
135	20250121	192800	31664558800	187200	187200	187200	187200	0
136	20250121	192700	31664558800	187200	187200	187200	187200	0
137	20250121	192600	31664558800	187200	187200	187200	187200	0
138	20250121	192500	31664558800	187200	187200	187200	187200	0
139	20250121	192400	31664558800	187200	187200	187200	187200	0
140	20250121	192300	31664558800	187200	187200	187200	187200	0
141	20250121	192200	31664558800	187200	187200	187200	187200	0
142	20250121	192100	31664558800	187200	187200	187200	187200	0
143	20250121	192000	31664558800	187200	187200	187200	187200	0
144	20250121	191900	31664558800	187200	187200	187200	187200	0
145	20250121	191800	31664558800	187200	187200	187200	187200	0
146	20250121	191700	31664558800	187200	187200	187200	187200	0
147	20250121	191600	31664558800	187200	187200	187200	187200	0
148	20250121	191500	31664558800	187200	187200	187200	187200	0
149	20250121	191400	31664558800	187200	187200	187200	187200	0
150	20250121	191300	31664558800	187200	187200	187200	187200	0
151	20250121	191200	31664558800	187200	187200	187200	187200	0
152	20250121	191100	31664558800	187200	187200	187200	187200	2769
153	20250121	191000	31664558800	187200	187200	187200	187200	0
154	20250121	190900	31664558800	187200	187200	187200	187200	0
155	20250121	190800	31664558800	187200	187200	187200	187200	0
156	20250121	190700	31664558800	187200	187200	187200	187200	0
157	20250121	190600	31664558800	187200	187200	187200	187200	0
158	20250121	190500	31664558800	187200	187200	187200	187200	0
159	20250121	190400	31664558800	187200	187200	187200	187200	0
160	20250121	190300	31664558800	187200	187200	187200	187200	0
161	20250121	190200	31664558800	187200	187200	187200	187200	0
162	20250121	190100	31664558800	187200	187200	187200	187200	0
163	20250121	190000	31664558800	187200	187200	187200	187200	0
164	20250121	185900	31664558800	187200	187200	187200	187200	0
165	20250121	185800	31664558800	187200	187200	187200	187200	0
166	20250121	185700	31664558800	187200	187200	187200	187200	0
167	20250121	185600	31664558800	187200	187200	187200	187200	0
168	20250121	185500	31664558800	187200	187200	187200	187200	0
169	20250121	185400	31664558800	187200	187200	187200	187200	0
170	20250121	185300	31664558800	187200	187200	187200	187200	0
171	20250121	185200	31664558800	187200	187200	187200	187200	0
172	20250121	185100	31664558800	187200	187200	187200	187200	0
173	20250121	185000	31664558800	187200	187200	187200	187200	0
174	20250121	184900	31664558800	187200	187200	187200	187200	0
175	20250121	184800	31664558800	187200	187200	187200	187200	0
176	20250121	184700	31664558800	187200	187200	187200	187200	0
177	20250121	184600	31664558800	187200	187200	187200	187200	0
178	20250121	184500	31664558800	187200	187200	187200	187200	0
179	20250121	184400	31664558800	187200	187200	187200	187200	0
180	20250121	184300	31664558800	187200	187200	187200	187200	0
181	20250121	184200	31664558800	187200	187200	187200	187200	0
182	20250121	184100	31664558800	187200	187200	187200	187200	2769
183	20250121	184000	31664558800	187200	187200	187200	187200	0
184	20250121	183900	31664558800	187200	187200	187200	187200	0
185	20250121	183800	31664558800	187200	187200	187200	187200	0
186	20250121	183700	31664558800	187200	187200	187200	187200	0
187	20250121	183600	31664558800	187200	187200	187200	187200	0
188	20250121	183500	31664558800	187200	187200	187200	187200	0
189	20250121	183400	31664558800	187200	187200	187200	187200	0
190	20250121	183300	31664558800	187200	187200	187200	187200	0
191	20250121	183200	31664558800	187200	187200	187200	187200	0
192	20250121	183100	31664558800	187200	187200	187200	187200	0
193	20250121	183000	31664558800	187200	187200	187200	187200	0
194	20250121	182900	31664558800	187200	187200	187200	187200	0
195	20250121	182800	31664558800	187200	187200	187200	187200	0
196	20250121	182700	31664558800	187200	187200	187200	187200	0
197	20250121	182600	31664558800	187200	187200	187200	187200	0
198	20250121	182500	31664558800	187200	187200	187200	187200	0
199	20250121	182400	31664558800	187200	187200	187200	187200	0
200	20250121	182300	31664558800	187200	187200	187200	187200	0
201	20250121	182200	31664558800	187200	187200	187200	187200	0
202	20250121	182100	31664558800	187200	187200	187200	187200	0
203	20250121	182000	31664558800	187200	187200	187200	187200	0
204	20250121	181900	31664558800	187200	187200	187200	187200	0
205	20250121	181800	31664558800	187200	187200	187200	187200	0
206	20250121	181700	31664558800	187200	187200	187200	187200	0
207	20250121	181600	31664558800	187200	187200	187200	187200	0
208	20250121	181500	31664558800	187200	187200	187200	187200	0
209	20250121	181400	31664558800	187200	187200	187200	187200	0
210	20250121	181300	31664558800	187200	187200	187200	187200	0
211	20250121	181200	31664558800	187200	187200	187200	187200	0
212	20250121	181100	31664558800	187200	187200	187200	187200	2769
213	20250121	181000	31664558800	187200	187200	187200	187200	0
214	20250121	180900	31664558800	187200	187200	187200	187200	0
215	20250121	180800	31664558800	187200	187200	187200	187200	0
216	20250121	180700	31664558800	187200	187200	187200	187200	0
217	20250121	180600	31664558800	187200	187200	187200	187200	0
218	20250121	180500	31664558800	187200	187200	187200	187200	0
219	20250121	180400	31664558800	187200	187200	187200	187200	0
220	20250121	180300	31664558800	187200	187200	187200	187200	0
221	20250121	180200	31664558800	187200	187200	187200	187200	0
222	20250121	180100	31664558800	187200	187200	187200	187200	0
223	20250121	180000	31664558800	187200	187200	187200	187200	0
224	20250121	175900	31664558800	187200	187200	187200	187200	0
225	20250121	175800	31664558800	187200	187200	187200	187200	0
226	20250121	175700	31664558800	187200	187200	187200	187200	0
227	20250121	175600	31664558800	187200	187200	187200	187200	0
228	20250121	175500	31664558800	187200	187200	187200	187200	0
229	20250121	175400	31664558800	187200	187200	187200	187200	0
230	20250121	175300	31664558800	187200	187200	187200	187200	0
231	20250121	175200	31664558800	187200	187200	187200	187200	0
232	20250121	175100	31664558800	187200	187200	187200	187200	0
233	20250121	175000	31664558800	187200	187200	187200	187200	0
234	20250121	174900	31664558800	187200	187200	187200	187200	0
235	20250121	174800	31664558800	187200	187200	187200	187200	0
236	20250121	174700	31664558800	187200	187200	187200	187200	0
237	20250121	174600	31664558800	187200	187200	187200	187200	0
238	20250121	174500	31664558800	187200	187200	187200	187200	0
239	20250121	174400	31664558800	187200	187200	187200	187200	0
240	20250121	174300	31664558800	187200	187200	187200	187200	0
241	20250121	174200	31664558800	187200	187200	187200	187200	0
242	20250121	174100	31664558800	187200	187200	187200	187200	2769
243	20250121	174000	31664558800	187200	187200	187200	187200	0
244	20250121	173900	31664558800	187200	187200	187200	187200	0
245	20250121	173800	31664558800	187200	187200	187200	187200	0
246	20250121	173700	31664558800	187200	187200	187200	187200	0
247	20250121	173600	31664558800	187200	187200	187200	187200	0
248	20250121	173500	31664558800	187200	187200	187200	187200	0
249	20250121	173400	31664558800	187200	187200	187200	187200	0
250	20250121	173300	31664558800	187200	187200	187200	187200	0
251	20250121	173200	31664558800	187200	187200	187200	187200	0
252	20250121	173100	31664558800	187200	187200	187200	187200	0
253	20250121	173000	31664558800	187200	187200	187200	187200	0
254	20250121	172900	31664558800	187200	187200	187200	187200	0
255	20250121	172800	31664558800	187200	187200	187200	187200	0
256	20250121	172700	31664558800	187200	187200	187200	187200	0
257	20250121	172600	31664558800	187200	187200	187200	187200	0
258	20250121	172500	31664558800	187200	187200	187200	187200	0
259	20250121	172400	31664558800	187200	187200	187200	187200	0
260	20250121	172300	31664558800	187200	187200	187200	187200	0
261	20250121	172200	31664558800	187200	187200	187200	187200	0
262	20250121	172100	31664558800	187200	187200	187200	187200	0
263	20250121	172000	31664558800	187200	187200	187200	187200	0
264	20250121	171900	31664558800	187200	187200	187200	187200	0
265	20250121	171800	31664558800	187200	187200	187200	187200	0
266	20250121	171700	31664558800	187200	187200	187200	187200	0
267	20250121	171600	31664558800	187200	187200	187200	187200	0
268	20250121	171500	31664558800	187200	187200	187200	187200	0
269	20250121	171400	31664558800	187200	187200	187200	187200	0
270	20250121	171300	31664558800	187200	187200	187200	187200	0
271	20250121	171200	31664558800	187200	187200	187200	187200	0
272	20250121	171100	31664558800	187200	187200	187200	187200	2769
273	20250121	171000	31664558800	187200	187200	187200	187200	0
274	20250121	170900	31664558800	187200	187200	187200	187200	0
275	20250121	170800	31664558800	187200	187200	187200	187200	0
276	20250121	170700	31664558800	187200	187200	187200	187200	0
277	20250121	170600	31664558800	187200	187200	187200	187200	0
278	20250121	170500	31664558800	187200	187200	187200	187200	0
279	20250121	170400	31664558800	187200	187200	187200	187200	0
280	20250121	170300	31664558800	187200	187200	187200	187200	0
281	20250121	170200	31664558800	187200	187200	187200	187200	0
282	20250121	170100	31664558800	187200	187200	187200	187200	0
283	20250121	170000	31664558800	187200	187200	187200	187200	0
284	20250121	165900	31664558800	187200	187200	187200	187200	0
285	20250121	165800	31664558800	187200	187200	187200	187200	0
286	20250121	165700	31664558800	187200	187200	187200	187200	0
287	20250121	165600	31664558800	187200	187200	187200	187200	0
288	20250121	165500	31664558800	187200	187200	187200	187200	0
289	20250121	165400	31664558800	187200	187200	187200	187200	0
290	20250121	165300	31664558800	187200	187200	187200	187200	0
291	20250121	165200	31664558800	187200	187200	187200	187200	0
292	20250121	165100	31664558800	187200	187200	187200	187200	0
293	20250121	165000	31664558800	187200	187200	187200	187200	0
294	20250121	164900	31664558800	187200	187200	187200	187200	0
295	20250121	164800	31664558800	187200	187200	187200	187200	0
296	20250121	164700	31664558800	187200	187200	187200	187200	0
297	20250121	164600	31664558800	187200	187200	187200	187200	0
298	20250121	164500	31664558800	187200	187200	187200	187200	0
299	20250121	164400	31664558800	187200	187200	187200	187200	0
300	20250121	164300	31664558800	187200	187200	187200	187200	0
301	20250121	164200	31664558800	187200	187200	187200	187200	0
302	20250121	164100	31664558800	187200	187200	187200	187200	2769
303	20250121	164000	31664558800	187200	187200	187200	187200	0
304	20250121	163900	31664558800	187200	187200	187200	187200	0
305	20250121	163800	31664558800	187200	187200	187200	187200	0
306	20250121	163700	31664558800	187200	187200	187200	187200	0
307	20250121	163600	31664558800	187200	187200	187200	187200	0
308	20250121	163500	31664558800	187200	187200	187200	187200	0
309	20250121	163400	31664558800	187200	187200	187200	187200	0
310	20250121	163300	31664558800	187200	187200	187200	187200	0
311	20250121	163200	31664558800	187200	187200	187200	187200	0
312	20250121	163100	31664558800	187200	187200	187200	187200	0
313	20250121	163000	31664558800	187200	187200	187200	187200	0
314	20250121	162900	31664558800	187200	187200	187200	187200	0
315	20250121	162800	31664558800	187200	187200	187200	187200	0
316	20250121	162700	31664558800	187200	187200	187200	187200	0
317	20250121	162600	31664558800	187200	187200	187200	187200	0
318	20250121	162500	31664558800	187200	187200	187200	187200	0
319	20250121	162400	31664558800	187200	187200	187200	187200	0
320	20250121	162300	31664558800	187200	187200	187200	187200	0
321	20250121	162200	31664558800	187200	187200	187200	187200	0
322	20250121	162100	31664558800	187200	187200	187200	187200	0
323	20250121	162000	31664558800	187200	187200	187200	187200	0
324	20250121	161900	31664558800	187200	187200	187200	187200	0
325	20250121	161800	31664558800	187200	187200	187200	187200	0
326	20250121	161700	31664558800	187200	187200	187200	187200	0
327	20250121	161600	31664558800	187200	187200	187200	187200	0
328	20250121	161500	31664558800	187200	187200	187200	187200	0
329	20250121	161400	31664558800	187200	187200	187200	187200	0
330	20250121	161300	31664558800	187200	187200	187200	187200	0
331	20250121	161200	31664558800	187200	187200	187200	187200	0
332	20250121	161100	31664558800	187200	187200	187200	187200	2769
333	20250121	161000	31664558800	187200	187200	187200	187200	0
334	20250121	160900	31664558800	187200	187200	187200	187200	0
335	20250121	160800	31664558800	187200	187200	187200	187200	0
336	20250121	160700	31664558800	187200	187200	187200	187200	0
337	20250121	160600	31664558800	187200	187200	187200	187200	0
338	20250121	160500	31664558800	187200	187200	187200	187200	0
339	20250121	160400	31664558800	187200	187200	187200	187200	0
340	20250121	160300	31664558800	187200	187200	187200	187200	0
341	20250121	160200	31664558800	187200	187200	187200	187200	0
342	20250121	160100	31664558800	187200	187200	187200	187200	0
343	20250121	160000	31664558800	187200	187200	187200	187200	0
344	20250121	155900	31664558800	187200	187200	187200	187200	0
345	20250121	155800	31664558800	187200	187200	187200	187200	0
346	20250121	155700	31664558800	187200	187200	187200	187200	0
347	20250121	155600	31664558800	187200	187200	187200	187200	0
348	20250121	155500	31664558800	187200	187200	187200	187200	0
349	20250121	155400	31664558800	187200	187200	187200	187200	0
350	20250121	155300	31664558800	187200	187200	187200	187200	0
351	20250121	155200	31664558800	187200	187200	187200	187200	0
352	20250121	155100	31664558800	187200	187200	187200	187200	0
353	20250121	155000	31664558800	187200	187200	187200	187200	0
354	20250121	154900	31664558800	187200	187200	187200	187200	0
355	20250121	154800	31664558800	187200	187200	187200	187200	0
356	20250121	154700	31664558800	187200	187200	187200	187200	0
357	20250121	154600	31664558800	187200	187200	187200	187200	0
358	20250121	154500	31664558800	187200	187200	187200	187200	0
359	20250121	154400	31664558800	187200	187200	187200	187200	0
360	20250121	154300	31664558800	187200	187200	187200	187200	0
361	20250121	154200	31664558800	187200	187200	187200	187200	0
362	20250121	154100	31664558800	187200	187200	187200	187200	2769
363	20250121	154000	31664558800	187200	187200	187200	187200	0
364	20250121	153900	31664558800	187200	187200	187200	187200	0
365	20250121	153800	31664558800	187200	187200	187200	187200	0
366	20250121	153700	31664558800	187200	187200	187200	187200	0
367	20250121	153600	31664558800	187200	187200	187200	187200	0
368	20250121	153500	31664558800	187200	187200	187200	187200	0
369	20250121	153400	31664558800	187200	187200	187200	187200	0
370	20250121	153300	31664558800	187200	187200	187200	187200	0
371	20250121	153200	31664558800	187200	187200	187200	187200	0
372	20250121	153100	31664558800	187200	187200	187200	187200	0
373	20250121	153000	31664558800	187200	187200	187200	187200	2769
374	20250121	152900	31146202000	187600	187600	187600	187600	0
375	20250121	152800	31146202000	187600	187600	187600	187600	0
376	20250121	152700	31146202000	187600	187600	187600	187600	0
377	20250121	152600	31146202000	187600	187600	187600	187600	0
378	20250121	152500	31146202000	187600	187600	187600	187600	0
379	20250121	152400	31146202000	187600	187600	187600	187600	0
380	20250121	152300	31146202000	187600	187600	187600	187600	0
381	20250121	152200	31146202000	187600	187600	187600	187600	0
382	20250121	152100	31146202000	187600	187600	187600	187600	0
383	20250121	152000	31146202000	187600	187600	187600	187600	0
384	20250121	151900	31146202000	187600	187900	187900	187500	337
385	20250121	151800	31082916900	187900	187500	187900	187500	618
386	20250121	151700	30966951100	187600	187900	188000	187600	480
387	20250121	151600	30876784800	187900	188100	188100	187800	861
388	20250121	151500	30714901100	188100	188200	188300	188100	363
389	20250121	151400	30646581500	188200	188200	188300	188200	207
390	20250121	151300	30607607700	188300	188200	188300	188200	222
391	20250121	151200	30565822900	188200	188200	188300	188200	215
392	20250121	151100	30525344600	188200	188200	188300	188100	580
393	20250121	151000	30416176600	188300	188200	188300	188200	264
394	20250121	150900	30366472700	188200	188300	188400	188100	222
395	20250121	150800	30324684400	188300	188400	188500	188300	279
396	20250121	150700	30272105000	188400	188600	188600	188300	436
397	20250121	150600	30189948900	188500	188600	188700	188400	644
398	20250121	150500	30068503000	188700	188600	188700	188600	277
399	20250121	150400	30016253200	188700	188400	188700	188400	1011
400	20250121	150300	29825640300	188500	188400	188500	188200	416
401	20250121	150200	29747256000	188500	188100	188500	188100	524
402	20250121	150100	29648523300	188200	188200	188300	188100	248
403	20250121	150000	29601848500	188300	188300	188300	188200	150
404	20250121	145900	29573609200	188200	188200	188300	188100	212
405	20250121	145800	29533707700	188200	188200	188300	188200	142
406	20250121	145700	29506978500	188200	188300	188400	188200	301
407	20250121	145600	29450296200	188300	188300	188400	188200	453
408	20250121	145500	29364991000	188300	188200	188300	188100	383
409	20250121	145400	29292899600	188300	188000	188300	187900	509
410	20250121	145300	29197161400	188000	187900	188400	187800	789
411	20250121	145200	29048745400	187900	187800	187900	187800	157
412	20250121	145100	29019252100	187800	187700	187900	187700	218
413	20250121	145000	28978306100	187800	187700	187900	187600	229
414	20250121	144900	28935314800	187600	187300	187800	187300	99
415	20250121	144800	28916735500	187300	187200	187400	186600	1083
416	20250121	144700	28714395300	187200	187800	187800	187000	1565
417	20250121	144600	28421368800	187800	187800	187900	187700	261
418	20250121	144500	28372346500	187900	187700	187900	187700	293
419	20250121	144400	28317313700	187700	187700	187800	187700	181
420	20250121	144300	28283328100	187700	187800	187800	187700	307
421	20250121	144200	28225677800	187700	187600	187700	187600	213
422	20250121	144100	28185706200	187600	187500	187600	187400	426
423	20250121	144000	28105824400	187400	187300	187400	187300	265
424	20250121	143900	28056166300	187300	187400	187500	187300	202
425	20250121	143800	28018314900	187400	187200	187400	187200	225
426	20250121	143700	27976169100	187200	187300	187400	187200	191
427	20250121	143600	27940403200	187300	187700	187700	187200	326
428	20250121	143500	27879280700	187800	187800	187900	187700	660
429	20250121	143400	27755341800	187900	187900	187900	187700	201
430	20250121	143300	27717592900	187800	188000	188000	187800	389
431	20250121	143200	27644498500	188100	188000	188100	188000	261
432	20250121	143100	27595421800	188000	188000	188100	188000	218
433	20250121	143000	27554421000	188000	188100	188200	188000	232
434	20250121	142900	27510790700	188100	188000	188100	188000	252
435	20250121	142800	27463397200	188000	188000	188200	188000	271
436	20250121	142700	27412426200	188000	188000	188200	188000	327
437	20250121	142600	27350917300	188000	187800	188100	187800	272
438	20250121	142500	27299782400	187800	188100	188100	187700	336
439	20250121	142400	27236634500	188100	188100	188200	188000	197
440	20250121	142300	27199578300	188100	188000	188200	188000	227
441	20250121	142200	27156875400	188100	187700	188300	187700	660
442	20250121	142100	27032876000	187700	187800	187800	187600	796
443	20250121	142000	26883417200	187800	188000	188000	187300	800
444	20250121	141900	26733254100	187900	188200	188300	187900	523
445	20250121	141800	26634891500	188200	188300	188300	188200	309
446	20250121	141700	26576721400	188300	188200	188300	187900	1115
447	20250121	141600	26366995700	188200	188200	188400	188200	191
448	20250121	141500	26331035100	188200	188300	188300	188200	178
449	20250121	141400	26297525500	188300	188400	188500	188200	518
450	20250121	141300	26199974900	188400	188200	188400	188200	212
451	20250121	141200	26160043700	188200	188100	188300	188000	236
452	20250121	141100	26115623500	188100	188300	188300	188000	242
453	20250121	141000	26070089500	188300	188400	188400	188100	353
454	20250121	140900	26003618100	188400	188400	188400	188300	155
455	20250121	140800	25974423300	188400	188200	188400	188100	219
456	20250121	140700	25933181700	188200	188400	188400	188200	209
457	20250121	140600	25893821900	188400	188800	188800	188300	412
458	20250121	140500	25816165500	188700	188600	188800	188600	221
459	20250121	140400	25774458100	188600	188800	188800	188600	402
460	20250121	140300	25698601500	188800	188800	188900	188800	283
461	20250121	140200	25645151700	188800	187900	189100	187900	320
462	20250121	140100	25584761900	187900	189000	189100	187800	1546
463	20250121	140000	25292973000	189000	188800	189000	188800	329
464	20250121	135900	25230807200	188900	188800	189000	188700	628
465	20250121	135800	25112177500	188800	188400	188800	188400	485
466	20250121	135700	25020723700	188400	187900	188400	187900	870
467	20250121	135600	24857179800	187900	187900	187900	187800	400
468	20250121	135500	24782031300	187900	187700	187900	187600	185
469	20250121	135400	24747285000	187600	187800	187900	187400	855
470	20250121	135300	24586823800	187900	187400	187900	187400	499
471	20250121	135200	24493163200	187400	187000	187500	187000	724
472	20250121	135100	24357568800	187000	186700	187000	186700	702
473	20250121	135000	24226430600	186700	186600	186700	186600	138
474	20250121	134900	24200669900	186600	186700	186700	186600	563
475	20250121	134800	24095562500	186700	186700	186700	186600	118
476	20250121	134700	24073534600	186700	186400	186700	186400	950
477	20250121	134600	23896289100	186400	186400	186500	186400	142
478	20250121	134500	23869807800	186500	186500	186500	186400	279
479	20250121	134400	23817778300	186500	186500	186500	186400	72
480	20250121	134300	23804352500	186500	186600	186600	186400	449
481	20250121	134200	23720616000	186600	186600	186600	186500	161
482	20250121	134100	23690576000	186600	186400	186600	186400	603
483	20250121	134000	23578094500	186500	186500	186500	186400	343
484	20250121	133900	23514128700	186500	186400	186500	186300	1240
485	20250121	133800	23282919100	186400	186400	186400	186300	206
486	20250121	133700	23244536300	186300	186300	186400	186300	140
487	20250121	133600	23218441700	186400	186300	186400	186200	101
488	20250121	133500	23199622300	186300	186400	186400	186300	281
489	20250121	133400	23147256100	186300	186300	186400	186200	150
490	20250121	133300	23119305100	186200	186300	186300	186200	77
491	20250121	133200	23104962900	186300	186200	186300	186200	179
492	20250121	133100	23071619400	186300	186400	186400	186200	446
493	20250121	133000	22988525000	186400	186400	186400	186300	142
494	20250121	132900	22962058000	186400	186400	186500	186300	958
495	20250121	132800	22783522300	186300	186200	186400	186100	302
496	20250121	132700	22727272500	186200	186000	186200	186000	321
497	20250121	132600	22667545200	186000	185800	186000	185800	315
498	20250121	132500	22608962900	185800	185800	185900	185800	174
499	20250121	132400	22576623700	185800	185800	185900	185800	241
500	20250121	132300	22531832900	185800	185800	185900	185800	170
501	20250121	132200	22500239000	185800	185800	185900	185800	193
502	20250121	132100	22464367400	185800	185800	185800	185700	193
503	20250121	132000	22428511100	185800	185800	185800	185700	123
504	20250121	131900	22405661300	185800	185800	185900	185700	230
505	20250121	131800	22362923000	185900	185900	186000	185800	188
506	20250121	131700	22327977000	185900	185800	185900	185800	156
507	20250121	131600	22298979100	185900	186000	186000	185800	418
508	20250121	131500	22221273800	185900	185800	186000	185800	78
509	20250121	131400	22206770200	185900	185900	185900	185800	218
510	20250121	131300	22166248700	185900	185900	185900	185700	157
511	20250121	131200	22137070600	185900	185900	185900	185800	211
512	20250121	131100	22097850000	185900	185800	185900	185800	167
513	20250121	131000	22066808200	185800	185800	185800	185700	279
514	20250121	130900	22014981700	185700	185600	185800	185600	96
515	20250121	130800	21997155900	185700	185700	185800	185700	449
516	20250121	130700	21913773100	185800	185800	185800	185600	719
517	20250121	130600	21780253700	185800	185700	185900	185700	137
518	20250121	130500	21754801600	185700	186000	186100	185600	243
519	20250121	130400	21709646900	186200	186100	186200	186000	214
520	20250121	130300	21669820700	186200	186000	186200	185800	158
521	20250121	130200	21640439500	185900	186300	186400	185900	824
522	20250121	130100	21487062400	186400	186300	186400	186300	255
523	20250121	130000	21439546500	186300	186100	186300	186100	181
524	20250121	125900	21405836000	186100	185900	186200	185800	1390
525	20250121	125800	21147205400	185800	185700	185900	185700	159
526	20250121	125700	21117665200	185700	185900	185900	185600	392
527	20250121	125600	21044865100	185900	185900	186000	185800	735
528	20250121	125500	20908294000	186000	186000	186000	185800	321
529	20250121	125400	20848600600	186000	186200	186200	186000	431
530	20250121	125300	20768396200	186100	186000	186100	186000	211
531	20250121	125200	20729142000	185900	185900	186000	185800	112
532	20250121	125100	20708320200	185900	185900	186000	185800	252
533	20250121	125000	20661475900	185900	185900	185900	185800	311
534	20250121	124900	20603666800	185900	185800	185900	185800	85
535	20250121	124800	20587870600	185800	185800	185900	185700	261
536	20250121	124700	20539376300	185700	185800	185800	185700	62
537	20250121	124600	20527861200	185800	185800	185800	185600	167
538	20250121	124500	20496846100	185900	186000	186000	185600	1061
539	20250121	124400	20299638200	186200	186200	186300	186100	143
540	20250121	124300	20273020800	186200	186100	186300	186100	119
541	20250121	124200	20250860800	186100	186000	186100	185900	185
542	20250121	124100	20216442400	185900	186000	186000	185900	303
543	20250121	124000	20160089800	186000	185900	186000	185900	112
544	20250121	123900	20139260500	186000	186100	186100	185900	87
545	20250121	123800	20123077700	186100	186200	186400	186100	251
546	20250121	123700	20076327400	186300	186000	186300	185900	235
547	20250121	123600	20032616600	185900	185900	186000	185900	67
548	20250121	123500	20020157400	185900	185900	186000	185800	281
549	20250121	123400	19967922200	185900	185900	185900	185800	215
550	20250121	123300	19927957400	185900	185900	186000	185900	168
551	20250121	123200	19896722300	185900	186500	186500	185900	527
552	20250121	123100	19798625400	186500	186400	186500	186300	433
553	20250121	123000	19717884200	186500	186300	186500	186200	551
554	20250121	122900	19615194600	186300	186300	186300	186200	235
555	20250121	122800	19571418500	186300	186000	186300	186000	360
556	20250121	122700	19504408700	186000	185800	186000	185800	107
557	20250121	122600	19484514900	185900	185800	185900	185800	94
558	20250121	122500	19467044800	185800	185900	185900	185800	221
559	20250121	122400	19425975700	185800	185900	186000	185800	224
560	20250121	122300	19384337700	185900	186100	186300	185900	380
561	20250121	122200	19313622200	186100	185900	186200	185900	302
562	20250121	122100	19257448600	186000	185900	186000	185900	268
563	20250121	122000	19207619000	185900	185800	186000	185800	528
564	20250121	121900	19109462500	185700	185200	185800	185200	332
565	20250121	121800	19047894300	185200	184900	185200	184800	256
566	20250121	121700	19000536500	184900	184400	185000	184400	451
567	20250121	121600	18917246500	184400	184300	184400	184200	211
568	20250121	121500	18878343400	184300	184300	184300	184100	244
569	20250121	121400	18833387600	184200	184200	184300	184100	271
570	20250121	121300	18783454000	184200	184500	184600	184200	437
571	20250121	121200	18702889600	184500	184500	184600	184400	330
572	20250121	121100	18642000500	184500	184200	184500	184200	297
573	20250121	121000	18587256500	184200	184400	184400	184200	314
574	20250121	120900	18529379900	184400	184600	184600	184400	275
575	20250121	120800	18478638300	184500	184700	184700	184500	301
576	20250121	120700	18423090000	184600	184600	184700	184600	82
577	20250121	120600	18407949300	184600	184600	184700	184600	173
578	20250121	120500	18376002000	184700	184600	184700	184600	32
579	20250121	120400	18370092900	184700	184700	184700	184600	135
580	20250121	120300	18345160800	184800	184700	184800	184500	494
581	20250121	120200	18253961500	184700	184500	184700	184500	341
582	20250121	120100	18191014000	184600	184000	184600	184000	341
583	20250121	120000	18128211800	184000	183700	184100	183700	1363
584	20250121	115900	17877403500	183700	183600	183800	183600	413
585	20250121	115800	17801533900	183700	183700	183700	183500	1103
586	20250121	115700	17599016400	183700	183700	183800	183600	207
587	20250121	115600	17560994900	183700	184000	184100	183700	284
588	20250121	115500	17508754900	184100	183800	184200	183700	1104
589	20250121	115400	17305614100	183800	184100	184100	183600	1340
590	20250121	115300	17059169200	184100	184100	184200	184000	525
591	20250121	115200	16962513200	184200	184300	184300	184100	278
592	20250121	115100	16911305400	184300	184300	184400	184300	1637
593	20250121	115000	16609508900	184300	184400	184500	184300	409
594	20250121	114900	16534097500	184400	184500	184500	184400	262
595	20250121	114800	16485763500	184500	184500	184700	184300	936
596	20250121	114700	16313115800	184400	184600	184600	184400	492
597	20250121	114600	16222338900	184600	184500	184600	184500	223
598	20250121	114500	16181188100	184600	184800	184800	184500	655
599	20250121	114400	16060239400	184700	185000	185100	184700	2399
600	20250121	114300	15616483900	185000	185000	185100	185000	208
601	20250121	114200	15577989900	185000	185000	185100	185000	329
602	20250121	114100	15517120900	185000	185200	185300	185000	978
603	20250121	114000	15336069400	185200	185400	185500	185200	379
604	20250121	113900	15265797700	185400	185100	185600	185100	850
605	20250121	113800	15108352800	185100	185600	185600	185100	1581
606	20250121	113700	14815307700	185600	185700	185700	185500	174
607	20250121	113600	14783012300	185700	185700	185700	185600	235
608	20250121	113500	14739382200	185700	185800	185900	185600	419
609	20250121	113400	14661548700	185800	186100	186100	185800	469
610	20250121	113300	14574337700	186000	186000	186100	186000	82
611	20250121	113200	14559081100	186100	186600	186600	186000	1014
612	20250121	113100	14370142400	186600	186500	186600	186500	80
613	20250121	113000	14355220900	186600	186700	186800	186500	902
614	20250121	112900	14186932100	186800	186800	186800	186700	156
615	20250121	112800	14157795500	186800	186800	186900	186800	118
616	20250121	112700	14135748300	186900	186900	186900	186800	196
617	20250121	112600	14099119200	186800	186800	186900	186700	419
618	20250121	112500	14020835600	186700	186700	186800	186700	138
619	20250121	112400	13995069300	186700	186800	186800	186700	123
620	20250121	112300	13972096200	186700	186800	186800	186700	97
621	20250121	112200	13953978400	186800	186800	186900	186700	269
622	20250121	112100	13903731600	186800	186800	186900	186700	152
623	20250121	112000	13875340100	186800	186800	186900	186800	44
624	20250121	111900	13867120700	186900	186700	186900	186700	365
625	20250121	111800	13798939500	186700	186800	186800	186700	127
626	20250121	111700	13775218500	186800	186700	186800	186700	114
627	20250121	111600	13753924400	186800	186800	186800	186700	236
628	20250121	111500	13709842400	186900	186800	186900	186800	71
629	20250121	111400	13696578300	186700	186700	186900	186700	294
630	20250121	111300	13641664200	186700	186700	186900	186700	303
631	20250121	111200	13585073800	186600	186700	186900	186600	732
632	20250121	111100	13448396300	186800	186700	186800	186700	226
633	20250121	111000	13406192900	186700	186800	186900	186700	170
634	20250121	110900	13374437800	186800	186900	187000	186800	155
635	20250121	110800	13345464700	186900	187000	187000	186900	124
636	20250121	110700	13322281300	187000	187000	187100	186900	226
637	20250121	110600	13280023800	187000	187000	187000	186800	211
638	20250121	110500	13240572900	187000	186700	187000	186600	427
639	20250121	110400	13160817700	186700	186700	186800	186600	226
640	20250121	110300	13118615300	186700	187100	187100	186700	303
641	20250121	110200	13061962600	187100	187200	187300	187000	344
642	20250121	110100	12997586500	187300	187200	187300	187200	156
643	20250121	110000	12968373600	187200	187300	187300	187200	141
644	20250121	105900	12941970800	187300	187100	187300	187000	198
645	20250121	105800	12904911900	187100	186700	187100	186600	419
646	20250121	105700	12826671800	186600	186600	186700	186600	66
647	20250121	105600	12814355000	186600	186200	186600	186200	114
648	20250121	105500	12793103900	186200	186200	186300	186100	265
649	20250121	105400	12743755900	186200	186200	186300	186100	111
650	20250121	105300	12723088200	186300	186400	186400	186200	77
651	20250121	105200	12708740200	186400	186500	186500	186300	126
652	20250121	105100	12685254000	186500	186300	186500	186300	130
653	20250121	105000	12661019800	186300	185700	186700	185700	572
654	20250121	104900	12554590100	185700	185400	185800	185400	340
655	20250121	104800	12491497500	185500	185500	185500	185400	196
656	20250121	104700	12455144700	185500	185500	185600	185500	233
657	20250121	104600	12411921000	185500	185600	185600	185500	202
658	20250121	104500	12374437200	185600	185700	185700	185600	123
659	20250121	104400	12351607700	185700	185700	185800	185700	275
660	20250121	104300	12300540100	185700	185800	185900	185600	129
661	20250121	104200	12276574700	185800	185900	185900	185800	167
662	20250121	104100	12245542900	185900	185400	185900	185300	1423
663	20250121	104000	11981603900	185300	185300	185400	185300	99
664	20250121	103900	11963257700	185300	185400	185400	185200	559
665	20250121	103800	11859676600	185400	185400	185500	185200	626
666	20250121	103700	11743662600	185400	185600	185600	185200	2259
667	20250121	103600	11324623200	185600	185700	185800	185600	546
668	20250121	103500	11223229800	185800	185700	185800	185700	82
669	20250121	103400	11208002000	185800	185700	185800	185700	169
670	20250121	103300	11176609300	185800	185800	185900	185700	614
671	20250121	103200	11062535000	185900	185800	185900	185800	265
672	20250121	103100	11013285300	185800	185800	185900	185800	120
673	20250121	103000	10990984200	185900	186100	186200	185800	339
674	20250121	102900	10927938600	186100	186800	186800	186100	600
675	20250121	102800	10816072600	186900	187100	187100	186800	543
676	20250121	102700	10714561300	187000	187000	187100	187000	82
677	20250121	102600	10699223800	187100	187100	187100	187000	291
678	20250121	102500	10644783800	187200	187300	187300	187100	57
679	20250121	102400	10634111500	187100	187400	187500	187100	503
680	20250121	102300	10539889400	187400	187100	187500	187100	105
681	20250121	102200	10520222700	187100	187000	187100	187000	272
682	20250121	102100	10469336400	187000	187000	187200	187000	290
683	20250121	102000	10415085900	187200	187000	187200	186900	445
684	20250121	101900	10331844900	187000	186000	187000	186000	1203
685	20250121	101800	10107235100	186000	186100	186100	186000	405
686	20250121	101700	10031867900	186100	186300	186300	185900	1380
687	20250121	101600	9775033000	186300	186200	186600	186200	296
688	20250121	101500	9719872600	186200	186000	186600	186000	340
689	20250121	101400	9656583000	186000	186000	186100	186000	707
690	20250121	101300	9525077600	186000	185700	186200	185700	987
691	20250121	101200	9341579800	185700	185700	185800	185700	61
692	20250121	101100	9330251400	185700	185700	185800	185700	73
693	20250121	101000	9316691900	185900	186100	186200	185800	622
694	20250121	100900	9201016700	186200	186100	186200	186100	302
695	20250121	100800	9144787900	186100	186100	186200	186000	963
696	20250121	100700	8965618300	186100	186200	186300	186000	204
697	20250121	100600	8927653800	186300	186300	186600	186100	247
698	20250121	100500	8881612800	186300	186300	186300	186200	449
699	20250121	100400	8797978500	186300	186200	186300	186200	247
700	20250121	100300	8751975900	186100	185700	186600	185600	1731
701	20250121	100200	8429982200	185600	185800	185800	185500	909
702	20250121	100100	8261230000	185800	185700	185800	185700	78
703	20250121	100000	8246739600	185700	186000	186000	185700	694
704	20250121	095900	8117804000	186000	186000	186200	186000	894
705	20250121	095800	7951485400	186000	186900	186900	186000	762
706	20250121	095700	7809357300	187000	187200	187200	186900	387
707	20250121	095600	7736989000	187200	187600	188100	187100	808
708	20250121	095500	7585454900	187600	185800	187600	185800	381
709	20250121	095400	7514352300	185800	185600	186100	185600	1190
710	20250121	095300	7293287300	185600	186000	186500	185500	764
711	20250121	095200	7151283000	186000	186600	186600	186000	1363
712	20250121	095100	6897533800	186600	187100	187200	186600	721
713	20250121	095000	6762777800	187100	188600	188700	187000	2292
714	20250121	094900	6332200500	188600	188800	188800	188600	416
715	20250121	094800	6253719700	188700	188900	188900	188700	265
716	20250121	094700	6203688600	188800	188900	189000	188800	742
717	20250121	094600	6063504700	188900	188900	189000	188700	1099
718	20250121	094500	5855960000	188900	189000	189100	188800	1277
719	20250121	094400	5614760800	189000	189500	189900	189000	1159
720	20250121	094300	5395353300	189500	190000	190000	189500	797
721	20250121	094200	5244154600	190000	190100	190100	190000	596
722	20250121	094100	5130901200	190100	190100	190500	190100	447
723	20250121	094000	5045844000	190100	190200	190200	190100	445
724	20250121	093900	4961241000	190200	190400	190400	190200	167
725	20250121	093800	4929465700	190400	190300	190800	190100	794
726	20250121	093700	4778241500	190400	190700	190700	190300	795
727	20250121	093600	4626735700	190700	190300	190800	190300	263
728	20250121	093500	4576648800	190000	190100	190300	189900	1084
729	20250121	093400	4370605800	190300	190500	190600	190100	521
730	20250121	093300	4271399400	190500	191200	191200	190500	731
731	20250121	093200	4131917300	191100	191500	191700	191100	803
732	20250121	093100	3978166100	191500	191500	191600	191400	1073
733	20250121	093000	3772616000	191500	191200	191500	191200	529
734	20250121	092900	3671325900	191200	191000	191500	191000	643
735	20250121	092800	3548365100	191000	190500	191100	190400	604
736	20250121	092700	3433225700	190400	190400	190500	190400	484
737	20250121	092600	3341046200	190400	190600	190600	190400	866
738	20250121	092500	3176083300	190600	190500	190600	190500	140
739	20250121	092400	3149405600	190600	190400	190600	190400	158
740	20250121	092300	3119305800	190400	189900	190400	189900	447
741	20250121	092200	3034341900	190000	189800	190100	189700	129
742	20250121	092100	3009856100	189700	190100	190100	189700	950
743	20250121	092000	2829385900	190000	191200	191200	190000	1989
744	20250121	091900	2450486900	191200	190500	191300	190400	1018
745	20250121	091800	2256237900	190500	190400	190600	190400	160
746	20250121	091700	2225759700	190300	190200	190600	190100	343
747	20250121	091600	2160488600	190200	190000	190200	189900	230
748	20250121	091500	2116777200	190000	190400	190400	190000	1026
749	20250121	091400	1921728400	190300	190600	190600	190300	69
750	20250121	091300	1908578800	190600	190200	190800	190000	439
751	20250121	091200	1824935300	190200	189200	190200	189200	1263
752	20250121	091100	1585223100	189500	189600	189600	189300	326
753	20250121	091000	1523449300	189600	189900	189900	189600	97
754	20250121	090900	1505050800	189900	189400	190000	189400	82
755	20250121	090800	1489503200	190200	189100	190200	188400	964
756	20250121	090700	1307364800	189100	189600	189600	189000	1354
757	20250121	090600	1051046900	189600	189900	190000	189600	557
758	20250121	090500	945310600	189700	189600	189800	189600	860
759	20250121	090400	782139500	189700	189900	190100	189600	450
760	20250121	090300	696738000	190400	190700	190800	189900	1031
761	20250121	090200	500332400	190900	190000	191000	189300	751
762	20250121	090100	357237800	189300	188900	190000	188700	476
763	20250121	090000	267106100	188900	188900	189000	188700	1377