KissMeData/377480/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	212800	5733239760	19850	19850	19850	19850	4135
3	20250115	212700	5733239760	19850	19850	19850	19850	0
4	20250115	212600	5733239760	19850	19850	19850	19850	0
5	20250115	212500	5733239760	19850	19850	19850	19850	0
6	20250115	212400	5733239760	19850	19850	19850	19850	0
7	20250115	212300	5733239760	19850	19850	19850	19850	0
8	20250115	212200	5733239760	19850	19850	19850	19850	0
9	20250115	212100	5733239760	19850	19850	19850	19850	0
10	20250115	212000	5733239760	19850	19850	19850	19850	0
11	20250115	211900	5733239760	19850	19850	19850	19850	0
12	20250115	211800	5733239760	19850	19850	19850	19850	0
13	20250115	211700	5733239760	19850	19850	19850	19850	0
14	20250115	211600	5733239760	19850	19850	19850	19850	0
15	20250115	211500	5733239760	19850	19850	19850	19850	0
16	20250115	211400	5733239760	19850	19850	19850	19850	0
17	20250115	211300	5733239760	19850	19850	19850	19850	0
18	20250115	211200	5733239760	19850	19850	19850	19850	0
19	20250115	211100	5733239760	19850	19850	19850	19850	0
20	20250115	211000	5733239760	19850	19850	19850	19850	0
21	20250115	210900	5733239760	19850	19850	19850	19850	0
22	20250115	210800	5733239760	19850	19850	19850	19850	0
23	20250115	210700	5733239760	19850	19850	19850	19850	0
24	20250115	210600	5733239760	19850	19850	19850	19850	0
25	20250115	210500	5733239760	19850	19850	19850	19850	0
26	20250115	210400	5733239760	19850	19850	19850	19850	0
27	20250115	210300	5733239760	19850	19850	19850	19850	0
28	20250115	210200	5733239760	19850	19850	19850	19850	0
29	20250115	210100	5733239760	19850	19850	19850	19850	0
30	20250115	210000	5733239760	19850	19850	19850	19850	0
31	20250115	205900	5733239760	19850	19850	19850	19850	0
32	20250115	205800	5733239760	19850	19850	19850	19850	4135
33	20250115	205700	5733239760	19850	19850	19850	19850	0
34	20250115	205600	5733239760	19850	19850	19850	19850	0
35	20250115	205500	5733239760	19850	19850	19850	19850	0
36	20250115	205400	5733239760	19850	19850	19850	19850	0
37	20250115	205300	5733239760	19850	19850	19850	19850	0
38	20250115	205200	5733239760	19850	19850	19850	19850	0
39	20250115	205100	5733239760	19850	19850	19850	19850	0
40	20250115	205000	5733239760	19850	19850	19850	19850	0
41	20250115	204900	5733239760	19850	19850	19850	19850	0
42	20250115	204800	5733239760	19850	19850	19850	19850	0
43	20250115	204700	5733239760	19850	19850	19850	19850	0
44	20250115	204600	5733239760	19850	19850	19850	19850	0
45	20250115	204500	5733239760	19850	19850	19850	19850	0
46	20250115	204400	5733239760	19850	19850	19850	19850	0
47	20250115	204300	5733239760	19850	19850	19850	19850	0
48	20250115	204200	5733239760	19850	19850	19850	19850	0
49	20250115	204100	5733239760	19850	19850	19850	19850	0
50	20250115	204000	5733239760	19850	19850	19850	19850	0
51	20250115	203900	5733239760	19850	19850	19850	19850	0
52	20250115	203800	5733239760	19850	19850	19850	19850	0
53	20250115	203700	5733239760	19850	19850	19850	19850	0
54	20250115	203600	5733239760	19850	19850	19850	19850	0
55	20250115	203500	5733239760	19850	19850	19850	19850	0
56	20250115	203400	5733239760	19850	19850	19850	19850	0
57	20250115	203300	5733239760	19850	19850	19850	19850	0
58	20250115	203200	5733239760	19850	19850	19850	19850	0
59	20250115	203100	5733239760	19850	19850	19850	19850	0
60	20250115	203000	5733239760	19850	19850	19850	19850	0
61	20250115	202900	5733239760	19850	19850	19850	19850	0
62	20250115	202800	5733239760	19850	19850	19850	19850	4135
63	20250115	202700	5733239760	19850	19850	19850	19850	0
64	20250115	202600	5733239760	19850	19850	19850	19850	0
65	20250115	202500	5733239760	19850	19850	19850	19850	0
66	20250115	202400	5733239760	19850	19850	19850	19850	0
67	20250115	202300	5733239760	19850	19850	19850	19850	0
68	20250115	202200	5733239760	19850	19850	19850	19850	0
69	20250115	202100	5733239760	19850	19850	19850	19850	0
70	20250115	202000	5733239760	19850	19850	19850	19850	0
71	20250115	201900	5733239760	19850	19850	19850	19850	0
72	20250115	201800	5733239760	19850	19850	19850	19850	0
73	20250115	201700	5733239760	19850	19850	19850	19850	0
74	20250115	201600	5733239760	19850	19850	19850	19850	0
75	20250115	201500	5733239760	19850	19850	19850	19850	0
76	20250115	201400	5733239760	19850	19850	19850	19850	0
77	20250115	201300	5733239760	19850	19850	19850	19850	0
78	20250115	201200	5733239760	19850	19850	19850	19850	0
79	20250115	201100	5733239760	19850	19850	19850	19850	0
80	20250115	201000	5733239760	19850	19850	19850	19850	0
81	20250115	200900	5733239760	19850	19850	19850	19850	0
82	20250115	200800	5733239760	19850	19850	19850	19850	0
83	20250115	200700	5733239760	19850	19850	19850	19850	0
84	20250115	200600	5733239760	19850	19850	19850	19850	0
85	20250115	200500	5733239760	19850	19850	19850	19850	0
86	20250115	200400	5733239760	19850	19850	19850	19850	0
87	20250115	200300	5733239760	19850	19850	19850	19850	0
88	20250115	200200	5733239760	19850	19850	19850	19850	0
89	20250115	200100	5733239760	19850	19850	19850	19850	0
90	20250115	200000	5733239760	19850	19850	19850	19850	0
91	20250115	195900	5733239760	19850	19850	19850	19850	0
92	20250115	195800	5733239760	19850	19850	19850	19850	4135
93	20250115	195700	5733239760	19850	19850	19850	19850	0
94	20250115	195600	5733239760	19850	19850	19850	19850	0
95	20250115	195500	5733239760	19850	19850	19850	19850	0
96	20250115	195400	5733239760	19850	19850	19850	19850	0
97	20250115	195300	5733239760	19850	19850	19850	19850	0
98	20250115	195200	5733239760	19850	19850	19850	19850	0
99	20250115	195100	5733239760	19850	19850	19850	19850	0
100	20250115	195000	5733239760	19850	19850	19850	19850	0
101	20250115	194900	5733239760	19850	19850	19850	19850	0
102	20250115	194800	5733239760	19850	19850	19850	19850	0
103	20250115	194700	5733239760	19850	19850	19850	19850	0
104	20250115	194600	5733239760	19850	19850	19850	19850	0
105	20250115	194500	5733239760	19850	19850	19850	19850	0
106	20250115	194400	5733239760	19850	19850	19850	19850	0
107	20250115	194300	5733239760	19850	19850	19850	19850	0
108	20250115	194200	5733239760	19850	19850	19850	19850	0
109	20250115	194100	5733239760	19850	19850	19850	19850	0
110	20250115	194000	5733239760	19850	19850	19850	19850	0
111	20250115	193900	5733239760	19850	19850	19850	19850	0
112	20250115	193800	5733239760	19850	19850	19850	19850	0
113	20250115	193700	5733239760	19850	19850	19850	19850	0
114	20250115	193600	5733239760	19850	19850	19850	19850	0
115	20250115	193500	5733239760	19850	19850	19850	19850	0
116	20250115	193400	5733239760	19850	19850	19850	19850	0
117	20250115	193300	5733239760	19850	19850	19850	19850	0
118	20250115	193200	5733239760	19850	19850	19850	19850	0
119	20250115	193100	5733239760	19850	19850	19850	19850	0
120	20250115	193000	5733239760	19850	19850	19850	19850	0
121	20250115	192900	5733239760	19850	19850	19850	19850	0
122	20250115	192800	5733239760	19850	19850	19850	19850	4135
123	20250115	192700	5733239760	19850	19850	19850	19850	0
124	20250115	192600	5733239760	19850	19850	19850	19850	0
125	20250115	192500	5733239760	19850	19850	19850	19850	0
126	20250115	192400	5733239760	19850	19850	19850	19850	0
127	20250115	192300	5733239760	19850	19850	19850	19850	0
128	20250115	192200	5733239760	19850	19850	19850	19850	0
129	20250115	192100	5733239760	19850	19850	19850	19850	0
130	20250115	192000	5733239760	19850	19850	19850	19850	0
131	20250115	191900	5733239760	19850	19850	19850	19850	0
132	20250115	191800	5733239760	19850	19850	19850	19850	0
133	20250115	191700	5733239760	19850	19850	19850	19850	0
134	20250115	191600	5733239760	19850	19850	19850	19850	0
135	20250115	191500	5733239760	19850	19850	19850	19850	0
136	20250115	191400	5733239760	19850	19850	19850	19850	0
137	20250115	191300	5733239760	19850	19850	19850	19850	0
138	20250115	191200	5733239760	19850	19850	19850	19850	0
139	20250115	191100	5733239760	19850	19850	19850	19850	0
140	20250115	191000	5733239760	19850	19850	19850	19850	0
141	20250115	190900	5733239760	19850	19850	19850	19850	0
142	20250115	190800	5733239760	19850	19850	19850	19850	0
143	20250115	190700	5733239760	19850	19850	19850	19850	0
144	20250115	190600	5733239760	19850	19850	19850	19850	0
145	20250115	190500	5733239760	19850	19850	19850	19850	0
146	20250115	190400	5733239760	19850	19850	19850	19850	0
147	20250115	190300	5733239760	19850	19850	19850	19850	0
148	20250115	190200	5733239760	19850	19850	19850	19850	0
149	20250115	190100	5733239760	19850	19850	19850	19850	0
150	20250115	190000	5733239760	19850	19850	19850	19850	0
151	20250115	185900	5733239760	19850	19850	19850	19850	0
152	20250115	185800	5733239760	19850	19850	19850	19850	4135
153	20250115	185700	5733239760	19850	19850	19850	19850	0
154	20250115	185600	5733239760	19850	19850	19850	19850	0
155	20250115	185500	5733239760	19850	19850	19850	19850	0
156	20250115	185400	5733239760	19850	19850	19850	19850	0
157	20250115	185300	5733239760	19850	19850	19850	19850	0
158	20250115	185200	5733239760	19850	19850	19850	19850	0
159	20250115	185100	5733239760	19850	19850	19850	19850	0
160	20250115	185000	5733239760	19850	19850	19850	19850	0
161	20250115	184900	5733239760	19850	19850	19850	19850	0
162	20250115	184800	5733239760	19850	19850	19850	19850	0
163	20250115	184700	5733239760	19850	19850	19850	19850	0
164	20250115	184600	5733239760	19850	19850	19850	19850	0
165	20250115	184500	5733239760	19850	19850	19850	19850	0
166	20250115	184400	5733239760	19850	19850	19850	19850	0
167	20250115	184300	5733239760	19850	19850	19850	19850	0
168	20250115	184200	5733239760	19850	19850	19850	19850	0
169	20250115	184100	5733239760	19850	19850	19850	19850	0
170	20250115	184000	5733239760	19850	19850	19850	19850	0
171	20250115	183900	5733239760	19850	19850	19850	19850	0
172	20250115	183800	5733239760	19850	19850	19850	19850	0
173	20250115	183700	5733239760	19850	19850	19850	19850	0
174	20250115	183600	5733239760	19850	19850	19850	19850	0
175	20250115	183500	5733239760	19850	19850	19850	19850	0
176	20250115	183400	5733239760	19850	19850	19850	19850	0
177	20250115	183300	5733239760	19850	19850	19850	19850	0
178	20250115	183200	5733239760	19850	19850	19850	19850	0
179	20250115	183100	5733239760	19850	19850	19850	19850	0
180	20250115	183000	5733239760	19850	19850	19850	19850	0
181	20250115	182900	5733239760	19850	19850	19850	19850	0
182	20250115	182800	5733239760	19850	19850	19850	19850	4135
183	20250115	182700	5733239760	19850	19850	19850	19850	0
184	20250115	182600	5733239760	19850	19850	19850	19850	0
185	20250115	182500	5733239760	19850	19850	19850	19850	0
186	20250115	182400	5733239760	19850	19850	19850	19850	0
187	20250115	182300	5733239760	19850	19850	19850	19850	0
188	20250115	182200	5733239760	19850	19850	19850	19850	0
189	20250115	182100	5733239760	19850	19850	19850	19850	0
190	20250115	182000	5733239760	19850	19850	19850	19850	0
191	20250115	181900	5733239760	19850	19850	19850	19850	0
192	20250115	181800	5733239760	19850	19850	19850	19850	0
193	20250115	181700	5733239760	19850	19850	19850	19850	0
194	20250115	181600	5733239760	19850	19850	19850	19850	0
195	20250115	181500	5733239760	19850	19850	19850	19850	0
196	20250115	181400	5733239760	19850	19850	19850	19850	0
197	20250115	181300	5733239760	19850	19850	19850	19850	0
198	20250115	181200	5733239760	19850	19850	19850	19850	0
199	20250115	181100	5733239760	19850	19850	19850	19850	0
200	20250115	181000	5733239760	19850	19850	19850	19850	0
201	20250115	180900	5733239760	19850	19850	19850	19850	0
202	20250115	180800	5733239760	19850	19850	19850	19850	0
203	20250115	180700	5733239760	19850	19850	19850	19850	0
204	20250115	180600	5733239760	19850	19850	19850	19850	0
205	20250115	180500	5733239760	19850	19850	19850	19850	0
206	20250115	180400	5733239760	19850	19850	19850	19850	0
207	20250115	180300	5733239760	19850	19850	19850	19850	0
208	20250115	180200	5733239760	19850	19850	19850	19850	0
209	20250115	180100	5733239760	19850	19850	19850	19850	0
210	20250115	180000	5733239760	19850	19850	19850	19850	0
211	20250115	175900	5733239760	19850	19850	19850	19850	0
212	20250115	175800	5733239760	19850	19850	19850	19850	4135
213	20250115	175700	5733239760	19850	19850	19850	19850	0
214	20250115	175600	5733239760	19850	19850	19850	19850	0
215	20250115	175500	5733239760	19850	19850	19850	19850	0
216	20250115	175400	5733239760	19850	19850	19850	19850	0
217	20250115	175300	5733239760	19850	19850	19850	19850	0
218	20250115	175200	5733239760	19850	19850	19850	19850	0
219	20250115	175100	5733239760	19850	19850	19850	19850	0
220	20250115	175000	5733239760	19850	19850	19850	19850	0
221	20250115	174900	5733239760	19850	19850	19850	19850	0
222	20250115	174800	5733239760	19850	19850	19850	19850	0
223	20250115	174700	5733239760	19850	19850	19850	19850	0
224	20250115	174600	5733239760	19850	19850	19850	19850	0
225	20250115	174500	5733239760	19850	19850	19850	19850	0
226	20250115	174400	5733239760	19850	19850	19850	19850	0
227	20250115	174300	5733239760	19850	19850	19850	19850	0
228	20250115	174200	5733239760	19850	19850	19850	19850	0
229	20250115	174100	5733239760	19850	19850	19850	19850	0
230	20250115	174000	5733239760	19850	19850	19850	19850	0
231	20250115	173900	5733239760	19850	19850	19850	19850	0
232	20250115	173800	5733239760	19850	19850	19850	19850	0
233	20250115	173700	5733239760	19850	19850	19850	19850	0
234	20250115	173600	5733239760	19850	19850	19850	19850	0
235	20250115	173500	5733239760	19850	19850	19850	19850	0
236	20250115	173400	5733239760	19850	19850	19850	19850	0
237	20250115	173300	5733239760	19850	19850	19850	19850	0
238	20250115	173200	5733239760	19850	19850	19850	19850	0
239	20250115	173100	5733239760	19850	19850	19850	19850	0
240	20250115	173000	5733239760	19850	19850	19850	19850	0
241	20250115	172900	5733239760	19850	19850	19850	19850	0
242	20250115	172800	5733239760	19850	19850	19850	19850	4135
243	20250115	172700	5733239760	19850	19850	19850	19850	0
244	20250115	172600	5733239760	19850	19850	19850	19850	0
245	20250115	172500	5733239760	19850	19850	19850	19850	0
246	20250115	172400	5733239760	19850	19850	19850	19850	0
247	20250115	172300	5733239760	19850	19850	19850	19850	0
248	20250115	172200	5733239760	19850	19850	19850	19850	0
249	20250115	172100	5733239760	19850	19850	19850	19850	0
250	20250115	172000	5733239760	19850	19850	19850	19850	0
251	20250115	171900	5733239760	19850	19850	19850	19850	0
252	20250115	171800	5733239760	19850	19850	19850	19850	0
253	20250115	171700	5733239760	19850	19850	19850	19850	0
254	20250115	171600	5733239760	19850	19850	19850	19850	0
255	20250115	171500	5733239760	19850	19850	19850	19850	0
256	20250115	171400	5733239760	19850	19850	19850	19850	0
257	20250115	171300	5733239760	19850	19850	19850	19850	0
258	20250115	171200	5733239760	19850	19850	19850	19850	0
259	20250115	171100	5733239760	19850	19850	19850	19850	0
260	20250115	171000	5733239760	19850	19850	19850	19850	0
261	20250115	170900	5733239760	19850	19850	19850	19850	0
262	20250115	170800	5733239760	19850	19850	19850	19850	0
263	20250115	170700	5733239760	19850	19850	19850	19850	0
264	20250115	170600	5733239760	19850	19850	19850	19850	0
265	20250115	170500	5733239760	19850	19850	19850	19850	0
266	20250115	170400	5733239760	19850	19850	19850	19850	0
267	20250115	170300	5733239760	19850	19850	19850	19850	0
268	20250115	170200	5733239760	19850	19850	19850	19850	0
269	20250115	170100	5733239760	19850	19850	19850	19850	0
270	20250115	170000	5733239760	19850	19850	19850	19850	0
271	20250115	165900	5733239760	19850	19850	19850	19850	0
272	20250115	165800	5733239760	19850	19850	19850	19850	4135
273	20250115	165700	5733239760	19850	19850	19850	19850	0
274	20250115	165600	5733239760	19850	19850	19850	19850	0
275	20250115	165500	5733239760	19850	19850	19850	19850	0
276	20250115	165400	5733239760	19850	19850	19850	19850	0
277	20250115	165300	5733239760	19850	19850	19850	19850	0
278	20250115	165200	5733239760	19850	19850	19850	19850	0
279	20250115	165100	5733239760	19850	19850	19850	19850	0
280	20250115	165000	5733239760	19850	19850	19850	19850	0
281	20250115	164900	5733239760	19850	19850	19850	19850	0
282	20250115	164800	5733239760	19850	19850	19850	19850	0
283	20250115	164700	5733239760	19850	19850	19850	19850	0
284	20250115	164600	5733239760	19850	19850	19850	19850	0
285	20250115	164500	5733239760	19850	19850	19850	19850	0
286	20250115	164400	5733239760	19850	19850	19850	19850	0
287	20250115	164300	5733239760	19850	19850	19850	19850	0
288	20250115	164200	5733239760	19850	19850	19850	19850	0
289	20250115	164100	5733239760	19850	19850	19850	19850	0
290	20250115	164000	5733239760	19850	19850	19850	19850	0
291	20250115	163900	5733239760	19850	19850	19850	19850	0
292	20250115	163800	5733239760	19850	19850	19850	19850	0
293	20250115	163700	5733239760	19850	19850	19850	19850	0
294	20250115	163600	5733239760	19850	19850	19850	19850	0
295	20250115	163500	5733239760	19850	19850	19850	19850	0
296	20250115	163400	5733239760	19850	19850	19850	19850	0
297	20250115	163300	5733239760	19850	19850	19850	19850	0
298	20250115	163200	5733239760	19850	19850	19850	19850	0
299	20250115	163100	5733239760	19850	19850	19850	19850	0
300	20250115	163000	5733239760	19850	19850	19850	19850	0
301	20250115	162900	5733239760	19850	19850	19850	19850	0
302	20250115	162800	5733239760	19850	19850	19850	19850	4135
303	20250115	162700	5733239760	19850	19850	19850	19850	0
304	20250115	162600	5733239760	19850	19850	19850	19850	0
305	20250115	162500	5733239760	19850	19850	19850	19850	0
306	20250115	162400	5733239760	19850	19850	19850	19850	0
307	20250115	162300	5733239760	19850	19850	19850	19850	0
308	20250115	162200	5733239760	19850	19850	19850	19850	0
309	20250115	162100	5733239760	19850	19850	19850	19850	0
310	20250115	162000	5733239760	19850	19850	19850	19850	0
311	20250115	161900	5733239760	19850	19850	19850	19850	0
312	20250115	161800	5733239760	19850	19850	19850	19850	0
313	20250115	161700	5733239760	19850	19850	19850	19850	0
314	20250115	161600	5733239760	19850	19850	19850	19850	0
315	20250115	161500	5733239760	19850	19850	19850	19850	0
316	20250115	161400	5733239760	19850	19850	19850	19850	0
317	20250115	161300	5733239760	19850	19850	19850	19850	0
318	20250115	161200	5733239760	19850	19850	19850	19850	0
319	20250115	161100	5733239760	19850	19850	19850	19850	0
320	20250115	161000	5733239760	19850	19850	19850	19850	0
321	20250115	160900	5733239760	19850	19850	19850	19850	0
322	20250115	160800	5733239760	19850	19850	19850	19850	0
323	20250115	160700	5733239760	19850	19850	19850	19850	0
324	20250115	160600	5733239760	19850	19850	19850	19850	0
325	20250115	160500	5733239760	19850	19850	19850	19850	0
326	20250115	160400	5733239760	19850	19850	19850	19850	0
327	20250115	160300	5733239760	19850	19850	19850	19850	0
328	20250115	160200	5733239760	19850	19850	19850	19850	0
329	20250115	160100	5733239760	19850	19850	19850	19850	0
330	20250115	160000	5733239760	19850	19850	19850	19850	0
331	20250115	155900	5733239760	19850	19850	19850	19850	0
332	20250115	155800	5733239760	19850	19850	19850	19850	4135
333	20250115	155700	5733239760	19850	19850	19850	19850	0
334	20250115	155600	5733239760	19850	19850	19850	19850	0
335	20250115	155500	5733239760	19850	19850	19850	19850	0
336	20250115	155400	5733239760	19850	19850	19850	19850	0
337	20250115	155300	5733239760	19850	19850	19850	19850	0
338	20250115	155200	5733239760	19850	19850	19850	19850	0
339	20250115	155100	5733239760	19850	19850	19850	19850	0
340	20250115	155000	5733239760	19850	19850	19850	19850	0
341	20250115	154900	5733239760	19850	19850	19850	19850	0
342	20250115	154800	5733239760	19850	19850	19850	19850	0
343	20250115	154700	5733239760	19850	19850	19850	19850	0
344	20250115	154600	5733239760	19850	19850	19850	19850	0
345	20250115	154500	5733239760	19850	19850	19850	19850	0
346	20250115	154400	5733239760	19850	19850	19850	19850	0
347	20250115	154300	5733239760	19850	19850	19850	19850	0
348	20250115	154200	5733239760	19850	19850	19850	19850	0
349	20250115	154100	5733239760	19850	19850	19850	19850	0
350	20250115	154000	5733239760	19850	19850	19850	19850	0
351	20250115	153900	5733239760	19850	19850	19850	19850	0
352	20250115	153800	5733239760	19850	19850	19850	19850	0
353	20250115	153700	5733239760	19850	19850	19850	19850	0
354	20250115	153600	5733239760	19850	19850	19850	19850	0
355	20250115	153500	5733239760	19850	19850	19850	19850	0
356	20250115	153400	5733239760	19850	19850	19850	19850	0
357	20250115	153300	5733239760	19850	19850	19850	19850	0
358	20250115	153200	5733239760	19850	19850	19850	19850	0
359	20250115	153100	5733239760	19850	19850	19850	19850	0
360	20250115	153000	5733239760	19850	19850	19850	19850	4135
361	20250115	152900	5651160010	19810	19810	19810	19810	0
362	20250115	152800	5651160010	19810	19810	19810	19810	0
363	20250115	152700	5651160010	19810	19810	19810	19810	0
364	20250115	152600	5651160010	19810	19810	19810	19810	0
365	20250115	152500	5651160010	19810	19810	19810	19810	0
366	20250115	152400	5651160010	19810	19810	19810	19810	0
367	20250115	152300	5651160010	19810	19810	19810	19810	0
368	20250115	152200	5651160010	19810	19810	19810	19810	0
369	20250115	152100	5651160010	19810	19810	19810	19810	0
370	20250115	152000	5651160010	19810	19810	19810	19810	0
371	20250115	151900	5651160010	19810	19780	19810	19780	1803
372	20250115	151800	5615452140	19790	19790	19800	19780	994
373	20250115	151700	5595774190	19790	19790	19790	19760	297
374	20250115	151600	5589899190	19790	19750	19790	19750	1032
375	20250115	151500	5569482080	19750	19750	19750	19750	279
376	20250115	151400	5563971830	19750	19750	19750	19740	682
377	20250115	151300	5550504670	19740	19750	19750	19740	384
378	20250115	151200	5542924360	19740	19780	19780	19740	2595
379	20250115	151100	5491659480	19780	19770	19780	19760	1278
380	20250115	151000	5466389310	19770	19780	19780	19770	325
381	20250115	150900	5459963660	19790	19790	19790	19760	109
382	20250115	150800	5457806650	19760	19760	19790	19760	149
383	20250115	150700	5454858710	19760	19740	19760	19740	43
384	20250115	150600	5454009130	19740	19730	19740	19720	361
385	20250115	150500	5446886160	19730	19720	19730	19720	502
386	20250115	150400	5436986520	19720	19720	19720	19710	501
387	20250115	150300	5427110980	19720	19710	19720	19710	160
388	20250115	150200	5423956890	19710	19710	19730	19710	491
389	20250115	150100	5414279140	19710	19720	19720	19700	196
390	20250115	150000	5410415920	19730	19710	19730	19700	1323
391	20250115	145900	5384332200	19710	19720	19720	19710	211
392	20250115	145800	5380171550	19720	19730	19730	19720	133
393	20250115	145700	5377548560	19730	19740	19740	19730	111
394	20250115	145600	5375358470	19740	19710	19740	19710	223
395	20250115	145500	5370957170	19740	19750	19750	19700	468
396	20250115	145400	5361720920	19750	19710	19750	19700	888
397	20250115	145300	5344206950	19710	19700	19710	19700	514
398	20250115	145200	5334077520	19690	19710	19710	19690	506
399	20250115	145100	5324109400	19710	19730	19730	19700	2033
400	20250115	145000	5284050630	19730	19740	19740	19720	406
401	20250115	144900	5276041900	19730	19740	19750	19730	427
402	20250115	144800	5267612940	19740	19770	19770	19740	1748
403	20250115	144700	5233076380	19780	19790	19790	19780	663
404	20250115	144600	5219960240	19790	19800	19810	19790	656
405	20250115	144500	5206970460	19800	19820	19820	19800	374
406	20250115	144400	5199561300	19810	19800	19810	19800	338
407	20250115	144300	5192868120	19800	19830	19830	19800	1062
408	20250115	144200	5171821690	19840	19830	19840	19830	249
409	20250115	144100	5166884010	19840	19840	19840	19840	398
410	20250115	144000	5158987690	19840	19850	19880	19840	613
411	20250115	143900	5146818350	19850	19850	19870	19850	882
412	20250115	143800	5129306780	19850	19850	19850	19850	264
413	20250115	143700	5124066380	19830	19850	19850	19830	1601
414	20250115	143600	5092302790	19860	19860	19860	19850	260
415	20250115	143500	5087139200	19850	19880	19880	19850	453
416	20250115	143400	5078147070	19850	19880	19880	19850	247
417	20250115	143300	5073242620	19880	19860	19890	19850	49
418	20250115	143200	5072268850	19850	19850	19850	19850	607
419	20250115	143100	5060219900	19850	19850	19860	19850	430
420	20250115	143000	5051684350	19900	19850	19900	19840	251
421	20250115	142900	5046701280	19850	19850	19860	19850	123
422	20250115	142800	5044259720	19850	19890	19890	19850	605
423	20250115	142700	5032244170	19890	19890	19890	19880	438
424	20250115	142600	5023532430	19880	19870	19880	19870	331
425	20250115	142500	5016953770	19880	19820	19890	19820	3190
426	20250115	142400	4953645470	19820	19820	19820	19810	448
427	20250115	142300	4944766120	19830	19800	19830	19780	351
428	20250115	142200	4937816710	19850	19790	19850	19780	155
429	20250115	142100	4934749300	19780	19770	19780	19770	130
430	20250115	142000	4932178200	19770	19860	19860	19750	534
431	20250115	141900	4921614090	19860	19750	19870	19750	1395
432	20250115	141800	4893924570	19790	19810	19810	19730	497
433	20250115	141700	4884113050	19740	19860	19860	19740	2023
434	20250115	141600	4844075860	19860	19920	19920	19860	2460
435	20250115	141500	4795141190	19920	19950	19950	19920	1469
436	20250115	141400	4765852090	19950	19960	19960	19950	1570
437	20250115	141300	4734522000	19960	19970	19970	19950	1904
438	20250115	141200	4696515920	19980	19980	19980	19970	5076
439	20250115	141100	4595109400	19980	19980	19990	19980	1265
440	20250115	141000	4569832840	19990	19970	19990	19970	3973
441	20250115	140900	4490443350	19970	19910	19990	19900	7139
442	20250115	140800	4347979290	19900	19650	19910	19650	12405
443	20250115	140700	4102153050	19600	19590	19600	19560	616
444	20250115	140600	4090089130	19590	19590	19590	19590	3
445	20250115	140500	4090030360	19600	19600	19600	19600	0
446	20250115	140400	4090030360	19600	19600	19600	19570	88
447	20250115	140300	4088307840	19580	19580	19580	19580	217
448	20250115	140200	4084058980	19600	19600	19600	19580	81
449	20250115	140100	4082471460	19600	19610	19610	19580	162
450	20250115	140000	4079297500	19600	19660	19660	19600	200
451	20250115	135900	4075377160	19670	19670	19670	19670	3
452	20250115	135800	4075318150	19600	19660	19670	19560	948
453	20250115	135700	4056725260	19670	19650	19670	19650	175
454	20250115	135600	4053286430	19650	19670	19670	19650	388
455	20250115	135500	4045656230	19710	19710	19710	19710	73
456	20250115	135400	4044217400	19710	19710	19710	19710	1
457	20250115	135300	4044197690	19710	19710	19710	19710	50
458	20250115	135200	4043212190	19720	19720	19720	19720	0
459	20250115	135100	4043212190	19720	19670	19730	19670	627
460	20250115	135000	4030861210	19670	19680	19680	19660	315
461	20250115	134900	4024665040	19690	19710	19710	19690	425
462	20250115	134800	4016292800	19720	19710	19720	19710	38
463	20250115	134700	4015543610	19700	19650	19700	19650	309
464	20250115	134600	4009462050	19660	19660	19660	19660	5
465	20250115	134500	4009363750	19650	19650	19650	19650	10
466	20250115	134400	4009167250	19650	19650	19650	19650	102
467	20250115	134300	4007162950	19650	19640	19650	19640	242
468	20250115	134200	4002407710	19640	19590	19640	19590	694
469	20250115	134100	3988792710	19590	19600	19600	19590	16
470	20250115	134000	3988479240	19600	19600	19600	19590	10
471	20250115	133900	3988283310	19570	19600	19600	19570	974
472	20250115	133800	3969205270	19600	19600	19600	19600	20
473	20250115	133700	3968813270	19600	19600	19600	19600	76
474	20250115	133600	3967323670	19600	19590	19600	19590	307
475	20250115	133500	3961306480	19590	19590	19590	19580	250
476	20250115	133400	3956408990	19590	19610	19610	19590	56
477	20250115	133300	3955311740	19610	19610	19610	19610	71
478	20250115	133200	3953919430	19580	19580	19580	19580	6
479	20250115	133100	3953801950	19570	19570	19570	19570	6
480	20250115	133000	3953684530	19570	19600	19600	19560	265
481	20250115	132900	3948498030	19600	19600	19600	19600	81
482	20250115	132800	3946910430	19590	19600	19600	19590	30
483	20250115	132700	3946322440	19600	19580	19600	19580	55
484	20250115	132600	3945244540	19570	19590	19590	19570	90
485	20250115	132500	3943482790	19590	19590	19590	19590	47
486	20250115	132400	3942562060	19590	19600	19600	19590	69
487	20250115	132300	3941210330	19590	19590	19590	19590	0
488	20250115	132200	3941210330	19590	19590	19590	19590	36
489	20250115	132100	3940505090	19590	19630	19630	19590	451
490	20250115	132000	3931659410	19630	19640	19640	19630	51
491	20250115	131900	3930658130	19640	19640	19640	19640	21
492	20250115	131800	3930245690	19640	19640	19640	19640	35
493	20250115	131700	3929558290	19630	19630	19630	19630	34
494	20250115	131600	3928890870	19630	19640	19640	19630	193
495	20250115	131500	3925101950	19640	19640	19640	19640	60
496	20250115	131400	3923923550	19630	19650	19650	19630	33
497	20250115	131300	3923275530	19650	19650	19650	19650	83
498	20250115	131200	3921644580	19630	19620	19650	19620	14
499	20250115	131100	3921369580	19600	19600	19600	19600	2
500	20250115	131000	3921330380	19600	19600	19600	19600	19
501	20250115	130900	3920957980	19600	19630	19630	19600	1059
502	20250115	130800	3900193490	19630	19630	19630	19630	51
503	20250115	130700	3899192360	19620	19630	19630	19620	86
504	20250115	130600	3897504530	19630	19640	19640	19630	353
505	20250115	130500	3890574090	19640	19680	19680	19640	402
506	20250115	130400	3882676290	19680	19680	19680	19680	30
507	20250115	130300	3882085890	19680	19680	19680	19680	5
508	20250115	130200	3881987490	19680	19680	19680	19660	129
509	20250115	130100	3879449860	19680	19690	19690	19680	127
510	20250115	130000	3876949280	19690	19680	19690	19680	114
511	20250115	125900	3874705680	19690	19690	19690	19690	227
512	20250115	125800	3870236050	19690	19690	19690	19690	212
513	20250115	125700	3866061770	19680	19670	19680	19670	61
514	20250115	125600	3864861700	19680	19680	19680	19680	17
515	20250115	125500	3864527140	19680	19680	19680	19680	79
516	20250115	125400	3862972420	19690	19680	19690	19680	126
517	20250115	125300	3860492690	19680	19680	19680	19680	3
518	20250115	125200	3860433650	19680	19690	19690	19680	607
519	20250115	125100	3848487080	19700	19710	19710	19700	207
520	20250115	125000	3844408840	19710	19710	19710	19700	277
521	20250115	124900	3838950380	19710	19710	19710	19710	64
522	20250115	124800	3837688940	19720	19720	19730	19720	151
523	20250115	124700	3834711210	19730	19720	19730	19720	165
524	20250115	124600	3831457370	19720	19720	19730	19720	79
525	20250115	124500	3829898990	19720	19730	19730	19720	203
526	20250115	124400	3825893870	19730	19740	19740	19730	12
527	20250115	124300	3825657080	19730	19760	19760	19730	267
528	20250115	124200	3820384610	19760	19770	19770	19760	6
529	20250115	124100	3820266010	19770	19770	19770	19770	125
530	20250115	124000	3817794760	19780	19780	19780	19780	83
531	20250115	123900	3816153020	19780	19780	19780	19780	42
532	20250115	123800	3815322260	19780	19770	19780	19770	71
533	20250115	123700	3813918300	19780	19770	19800	19760	188
534	20250115	123600	3810200390	19800	19780	19800	19780	206
535	20250115	123500	3806125650	19800	19780	19800	19780	1042
536	20250115	123400	3785503330	19790	19830	19840	19790	524
537	20250115	123300	3775123020	19840	19800	19840	19800	529
538	20250115	123200	3764637010	19800	19760	19800	19760	390
539	20250115	123100	3756925930	19760	19760	19760	19760	139
540	20250115	123000	3754179290	19760	19770	19770	19760	409
541	20250115	122900	3746093510	19770	19770	19770	19770	100
542	20250115	122800	3744116510	19770	19790	19790	19770	207
543	20250115	122700	3740023500	19800	19700	19810	19700	1439
544	20250115	122600	3711561480	19690	19690	19730	19690	707
545	20250115	122500	3697628320	19690	19690	19690	19690	79
546	20250115	122400	3696072810	19720	19690	19720	19690	583
547	20250115	122300	3684584770	19700	19710	19710	19700	185
548	20250115	122200	3680939660	19710	19730	19730	19710	30
549	20250115	122100	3680348080	19740	19780	19780	19740	484
550	20250115	122000	3670782380	19790	19760	19790	19760	298
551	20250115	121900	3664891410	19740	19770	19790	19740	535
552	20250115	121800	3654313750	19770	19740	19770	19740	532
553	20250115	121700	3643798040	19740	19700	19740	19700	388
554	20250115	121600	3636149340	19700	19690	19700	19690	17
555	20250115	121500	3635814490	19690	19690	19690	19690	61
556	20250115	121400	3634613400	19690	19690	19690	19690	40
557	20250115	121300	3633825800	19700	19700	19700	19700	226
558	20250115	121200	3629373600	19700	19700	19700	19700	21
559	20250115	121100	3628959900	19700	19650	19700	19640	251
560	20250115	121000	3624028080	19650	19650	19650	19650	1
561	20250115	120900	3624008430	19700	19700	19700	19700	4
562	20250115	120800	3623929630	19700	19690	19700	19690	81
563	20250115	120700	3622334030	19650	19680	19680	19650	40
564	20250115	120600	3621547620	19690	19690	19690	19690	50
565	20250115	120500	3620563120	19700	19730	19730	19700	108
566	20250115	120400	3618433820	19740	19750	19750	19740	219
567	20250115	120300	3614109610	19750	19720	19750	19720	321
568	20250115	120200	3607770570	19750	19700	19750	19700	452
569	20250115	120100	3598854880	19700	19680	19700	19670	440
570	20250115	120000	3590193950	19680	19640	19680	19640	19
571	20250115	115900	3589820190	19640	19660	19660	19640	56
572	20250115	115800	3588719550	19680	19660	19680	19660	352
573	20250115	115700	3581799190	19660	19660	19660	19660	8
574	20250115	115600	3581641910	19690	19630	19690	19630	803
575	20250115	115500	3565861950	19630	19630	19630	19630	267
576	20250115	115400	3560620740	19630	19640	19640	19630	81
577	20250115	115300	3559030410	19640	19630	19640	19630	133
578	20250115	115200	3556419320	19630	19630	19630	19630	59
579	20250115	115100	3555261150	19630	19650	19650	19630	224
580	20250115	115000	3550862030	19650	19660	19660	19650	347
581	20250115	114900	3544041010	19660	19660	19660	19660	159
582	20250115	114800	3540915070	19640	19640	19640	19640	0
583	20250115	114700	3540915070	19640	19630	19660	19620	115
584	20250115	114600	3538657370	19660	19660	19660	19660	1
585	20250115	114500	3538637710	19570	19570	19660	19570	57
586	20250115	114400	3537520940	19570	19680	19680	19570	54
587	20250115	114300	3536460290	19680	19580	19680	19580	150
588	20250115	114200	3533517470	19580	19610	19610	19580	415
589	20250115	114100	3525382280	19610	19670	19670	19610	392
590	20250115	114000	3517689810	19670	19670	19670	19670	42
591	20250115	113900	3516863670	19670	19630	19670	19630	15
592	20250115	113800	3516569070	19620	19630	19630	19620	330
593	20250115	113700	3510091270	19630	19610	19630	19600	269
594	20250115	113600	3504813290	19610	19610	19610	19610	115
595	20250115	113500	3502558140	19610	19600	19610	19600	5
596	20250115	113400	3502460120	19600	19590	19600	19590	211
597	20250115	113300	3498324830	19600	19570	19600	19570	579
598	20250115	113200	3486992820	19570	19570	19570	19570	51
599	20250115	113100	3485994750	19580	19560	19580	19560	30
600	20250115	113000	3485407550	19580	19550	19580	19550	101
601	20250115	112900	3483430000	19550	19550	19550	19550	9
602	20250115	112800	3483254050	19550	19530	19550	19520	201
603	20250115	112700	3479330300	19520	19600	19600	19520	31
604	20250115	112600	3478724380	19620	19600	19620	19600	161
605	20250115	112500	3475567720	19600	19550	19600	19550	261
606	20250115	112400	3470459000	19550	19550	19550	19550	1
607	20250115	112300	3470439450	19500	19550	19550	19500	44
608	20250115	112200	3469579750	19500	19500	19500	19460	123
609	20250115	112100	3467181730	19500	19500	19500	19500	0
610	20250115	112000	3467181730	19500	19500	19500	19500	6
611	20250115	111900	3467064730	19440	19550	19550	19440	42
612	20250115	111800	3466247700	19550	19550	19550	19440	72
613	20250115	111700	3464841340	19550	19550	19550	19550	1
614	20250115	111600	3464821790	19420	19430	19430	19420	11
615	20250115	111500	3464608070	19410	19480	19480	19410	1065
616	20250115	111400	3443904900	19550	19530	19550	19530	15
617	20250115	111300	3443611770	19480	19480	19490	19480	220
618	20250115	111200	3439324170	19480	19460	19480	19460	509
619	20250115	111100	3429418520	19460	19460	19460	19460	33
620	20250115	111000	3428776340	19460	19470	19470	19460	200
621	20250115	110900	3424884330	19470	19470	19470	19430	1155
622	20250115	110800	3402413610	19470	19460	19470	19460	467
623	20250115	110700	3393325550	19470	19490	19500	19460	522
624	20250115	110600	3383154100	19500	19500	19500	19500	442
625	20250115	110500	3374535100	19500	19530	19530	19500	129
626	20250115	110400	3372018470	19530	19500	19530	19500	629
627	20250115	110300	3359739680	19500	19510	19510	19500	219
628	20250115	110200	3355467160	19520	19490	19520	19490	84
629	20250115	110100	3353829700	19500	19500	19500	19500	110
630	20250115	110000	3351684700	19490	19490	19490	19490	212
631	20250115	105900	3347552820	19490	19500	19500	19490	540
632	20250115	105800	3337028100	19500	19510	19510	19500	368
633	20250115	105700	3329850970	19510	19510	19520	19510	76
634	20250115	105600	3328368180	19520	19520	19520	19520	35
635	20250115	105500	3327684980	19520	19530	19530	19520	11
636	20250115	105400	3327470250	19530	19490	19530	19490	41
637	20250115	105300	3326669940	19490	19490	19490	19480	1059
638	20250115	105200	3306031320	19490	19510	19510	19490	2932
639	20250115	105100	3248855730	19510	19510	19510	19510	365
640	20250115	105000	3241734580	19510	19510	19510	19500	610
641	20250115	104900	3229834570	19510	19520	19520	19510	577
642	20250115	104800	3218574620	19510	19560	19560	19500	1571
643	20250115	104700	3187912850	19560	19610	19610	19550	2227
644	20250115	104600	3144285990	19610	19600	19610	19600	6
645	20250115	104500	3144168340	19600	19610	19610	19600	344
646	20250115	104400	3137425540	19600	19640	19640	19600	6415
647	20250115	104300	3011605810	19640	19650	19660	19640	709
648	20250115	104200	2997678700	19670	19670	19670	19650	955
649	20250115	104100	2978911680	19670	19640	19670	19640	83
650	20250115	104000	2977279970	19640	19640	19640	19640	182
651	20250115	103900	2973705490	19640	19650	19660	19640	700
652	20250115	103800	2959953680	19650	19640	19650	19640	559
653	20250115	103700	2948969390	19640	19650	19650	19640	153
654	20250115	103600	2945963350	19650	19640	19650	19640	5
655	20250115	103500	2945865120	19640	19650	19650	19640	125
656	20250115	103400	2943409070	19650	19650	19650	19640	220
657	20250115	103300	2939086470	19650	19640	19650	19630	172
658	20250115	103200	2935708120	19640	19650	19660	19640	364
659	20250115	103100	2928558140	19640	19660	19660	19640	165
660	20250115	103000	2925314700	19650	19650	19650	19640	778
661	20250115	102900	2910029450	19640	19670	19670	19640	386
662	20250115	102800	2902444510	19670	19680	19680	19670	285
663	20250115	102700	2896836820	19680	19700	19700	19680	131
664	20250115	102600	2894256480	19750	19760	19760	19750	40
665	20250115	102500	2893466130	19760	19760	19760	19760	29
666	20250115	102400	2892893090	19760	19760	19760	19760	0
667	20250115	102300	2892893090	19760	19670	19760	19660	406
668	20250115	102200	2884909920	19660	19650	19660	19650	266
669	20250115	102100	2879681100	19650	19640	19660	19630	273
670	20250115	102000	2874317800	19650	19630	19650	19630	660
671	20250115	101900	2861361930	19640	19670	19680	19640	1757
672	20250115	101800	2826835350	19670	19700	19700	19670	261
673	20250115	101700	2821698340	19690	19690	19790	19680	961
674	20250115	101600	2802783650	19680	19680	19730	19680	229
675	20250115	101500	2798275250	19680	19740	19740	19680	3486
676	20250115	101400	2729583390	19810	19820	19820	19730	167
677	20250115	101300	2726283970	19800	19800	19840	19730	2392
678	20250115	101200	2678979870	19800	19840	19840	19790	899
679	20250115	101100	2661174340	19840	19930	19930	19790	1654
680	20250115	101000	2628339430	19860	19820	19950	19820	4503
681	20250115	100900	2538750200	19820	19850	19850	19810	293
682	20250115	100800	2532937120	19850	19760	19880	19760	3373
683	20250115	100700	2465974340	19760	19810	19820	19760	1164
684	20250115	100600	2442907230	19820	19770	19820	19750	1336
685	20250115	100500	2416432740	19820	19780	19830	19780	676
686	20250115	100400	2403033280	19780	19730	19780	19720	3180
687	20250115	100300	2340239230	19730	19740	19740	19730	759
688	20250115	100200	2325257750	19740	19770	19770	19740	494
689	20250115	100100	2315496330	19780	19760	19810	19760	353
690	20250115	100000	2308518500	19770	19770	19770	19730	41
691	20250115	095900	2307708010	19770	19770	19770	19770	108
692	20250115	095800	2305572850	19820	19820	19820	19810	382
693	20250115	095700	2298002010	19820	19700	19820	19680	3818
694	20250115	095600	2222633880	19700	19710	19710	19700	571
695	20250115	095500	2211380050	19710	19760	19760	19710	77
696	20250115	095400	2209862330	19700	19740	19740	19700	120
697	20250115	095300	2207497930	19700	19740	19740	19700	756
698	20250115	095200	2192579350	19760	19710	19760	19700	2252
699	20250115	095100	2148156650	19710	19720	19720	19710	258
700	20250115	095000	2143070780	19720	19740	19740	19720	157
701	20250115	094900	2139973740	19740	19730	19750	19730	376
702	20250115	094800	2132550760	19730	19770	19770	19730	946
703	20250115	094700	2113870580	19770	19780	19780	19770	474
704	20250115	094600	2104499460	19770	19790	19790	19770	68
705	20250115	094500	2103153940	19790	19770	19790	19760	411
706	20250115	094400	2095025330	19770	19770	19770	19760	157
707	20250115	094300	2091922440	19770	19760	19770	19760	111
708	20250115	094200	2089729000	19750	19760	19760	19750	366
709	20250115	094100	2082497760	19790	19780	19790	19760	582
710	20250115	094000	2070990770	19790	19810	19810	19790	343
711	20250115	093900	2064199600	19810	19810	19810	19810	331
712	20250115	093800	2057642490	19810	19830	19830	19810	588
713	20250115	093700	2045984020	19840	19840	19840	19830	1096
714	20250115	093600	2024240420	19830	19810	19840	19810	352
715	20250115	093500	2017259230	19830	19810	19850	19810	267
716	20250115	093400	2011969240	19810	19830	19850	19800	1609
717	20250115	093300	1980104520	19810	19810	19850	19810	498
718	20250115	093200	1970235270	19820	19800	19830	19800	496
719	20250115	093100	1960403100	19800	19890	19890	19790	2299
720	20250115	093000	1914782680	19890	19850	19930	19850	654
721	20250115	092900	1901784730	19860	19860	19940	19810	3735
722	20250115	092800	1827530270	19810	19800	19850	19800	935
723	20250115	092700	1808995810	19800	19780	19800	19780	385
724	20250115	092600	1801377820	19780	19790	19800	19780	415
725	20250115	092500	1793166790	19770	19740	19810	19740	1975
726	20250115	092400	1754091370	19740	19660	19760	19640	1520
727	20250115	092300	1724097020	19650	19620	19650	19610	1389
728	20250115	092200	1696851790	19630	19620	19630	19620	624
729	20250115	092100	1684608210	19620	19610	19620	19610	549
730	20250115	092000	1673839900	19610	19630	19630	19610	1531
731	20250115	091900	1643808600	19630	19690	19690	19630	3155
732	20250115	091800	1581799060	19690	19680	19690	19680	492
733	20250115	091700	1572112340	19750	19690	19750	19690	2122
734	20250115	091600	1530319130	19700	19730	19750	19700	1660
735	20250115	091500	1497599520	19730	19800	19810	19730	557
736	20250115	091400	1486582960	19800	19700	19800	19700	862
737	20250115	091300	1469547720	19700	19670	19750	19670	879
738	20250115	091200	1452239490	19650	19680	19680	19650	1049
739	20250115	091100	1431612760	19680	19700	19730	19680	2095
740	20250115	091000	1390369900	19680	19900	19900	19680	4818
741	20250115	090900	1295063540	19890	19770	19900	19760	4259
742	20250115	090800	1210621210	19760	19830	19840	19760	3713
743	20250115	090700	1137141220	19830	19850	19890	19830	1343
744	20250115	090600	1110487830	19830	19900	19900	19820	3434
745	20250115	090500	1042249870	19900	20050	20050	19890	3721
746	20250115	090400	967900260	20000	20200	20200	20000	9454
747	20250115	090300	777933810	20200	19800	20300	19780	18506
748	20250115	090200	408390030	19800	19800	19890	19780	3815
749	20250115	090100	332674720	19800	19770	19880	19760	5572
750	20250115	090000	222162860	19770	19750	19820	19680	8559