KissMeData/462350/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	214600	2082705980	19850	19850	19850	19850	1718
3	20250113	214500	2082705980	19850	19850	19850	19850	0
4	20250113	214400	2082705980	19850	19850	19850	19850	0
5	20250113	214300	2082705980	19850	19850	19850	19850	0
6	20250113	214200	2082705980	19850	19850	19850	19850	0
7	20250113	214100	2082705980	19850	19850	19850	19850	0
8	20250113	214000	2082705980	19850	19850	19850	19850	0
9	20250113	213900	2082705980	19850	19850	19850	19850	0
10	20250113	213800	2082705980	19850	19850	19850	19850	0
11	20250113	213700	2082705980	19850	19850	19850	19850	0
12	20250113	213600	2082705980	19850	19850	19850	19850	0
13	20250113	213500	2082705980	19850	19850	19850	19850	0
14	20250113	213400	2082705980	19850	19850	19850	19850	0
15	20250113	213300	2082705980	19850	19850	19850	19850	0
16	20250113	213200	2082705980	19850	19850	19850	19850	0
17	20250113	213100	2082705980	19850	19850	19850	19850	0
18	20250113	213000	2082705980	19850	19850	19850	19850	0
19	20250113	212900	2082705980	19850	19850	19850	19850	0
20	20250113	212800	2082705980	19850	19850	19850	19850	0
21	20250113	212700	2082705980	19850	19850	19850	19850	0
22	20250113	212600	2082705980	19850	19850	19850	19850	0
23	20250113	212500	2082705980	19850	19850	19850	19850	0
24	20250113	212400	2082705980	19850	19850	19850	19850	0
25	20250113	212300	2082705980	19850	19850	19850	19850	0
26	20250113	212200	2082705980	19850	19850	19850	19850	0
27	20250113	212100	2082705980	19850	19850	19850	19850	0
28	20250113	212000	2082705980	19850	19850	19850	19850	0
29	20250113	211900	2082705980	19850	19850	19850	19850	0
30	20250113	211800	2082705980	19850	19850	19850	19850	0
31	20250113	211700	2082705980	19850	19850	19850	19850	0
32	20250113	211600	2082705980	19850	19850	19850	19850	1718
33	20250113	211500	2082705980	19850	19850	19850	19850	0
34	20250113	211400	2082705980	19850	19850	19850	19850	0
35	20250113	211300	2082705980	19850	19850	19850	19850	0
36	20250113	211200	2082705980	19850	19850	19850	19850	0
37	20250113	211100	2082705980	19850	19850	19850	19850	0
38	20250113	211000	2082705980	19850	19850	19850	19850	0
39	20250113	210900	2082705980	19850	19850	19850	19850	0
40	20250113	210800	2082705980	19850	19850	19850	19850	0
41	20250113	210700	2082705980	19850	19850	19850	19850	0
42	20250113	210600	2082705980	19850	19850	19850	19850	0
43	20250113	210500	2082705980	19850	19850	19850	19850	0
44	20250113	210400	2082705980	19850	19850	19850	19850	0
45	20250113	210300	2082705980	19850	19850	19850	19850	0
46	20250113	210200	2082705980	19850	19850	19850	19850	0
47	20250113	210100	2082705980	19850	19850	19850	19850	0
48	20250113	210000	2082705980	19850	19850	19850	19850	0
49	20250113	205900	2082705980	19850	19850	19850	19850	0
50	20250113	205800	2082705980	19850	19850	19850	19850	0
51	20250113	205700	2082705980	19850	19850	19850	19850	0
52	20250113	205600	2082705980	19850	19850	19850	19850	0
53	20250113	205500	2082705980	19850	19850	19850	19850	0
54	20250113	205400	2082705980	19850	19850	19850	19850	0
55	20250113	205300	2082705980	19850	19850	19850	19850	0
56	20250113	205200	2082705980	19850	19850	19850	19850	0
57	20250113	205100	2082705980	19850	19850	19850	19850	0
58	20250113	205000	2082705980	19850	19850	19850	19850	0
59	20250113	204900	2082705980	19850	19850	19850	19850	0
60	20250113	204800	2082705980	19850	19850	19850	19850	0
61	20250113	204700	2082705980	19850	19850	19850	19850	0
62	20250113	204600	2082705980	19850	19850	19850	19850	1718
63	20250113	204500	2082705980	19850	19850	19850	19850	0
64	20250113	204400	2082705980	19850	19850	19850	19850	0
65	20250113	204300	2082705980	19850	19850	19850	19850	0
66	20250113	204200	2082705980	19850	19850	19850	19850	0
67	20250113	204100	2082705980	19850	19850	19850	19850	0
68	20250113	204000	2082705980	19850	19850	19850	19850	0
69	20250113	203900	2082705980	19850	19850	19850	19850	0
70	20250113	203800	2082705980	19850	19850	19850	19850	0
71	20250113	203700	2082705980	19850	19850	19850	19850	0
72	20250113	203600	2082705980	19850	19850	19850	19850	0
73	20250113	203500	2082705980	19850	19850	19850	19850	0
74	20250113	203400	2082705980	19850	19850	19850	19850	0
75	20250113	203300	2082705980	19850	19850	19850	19850	0
76	20250113	203200	2082705980	19850	19850	19850	19850	0
77	20250113	203100	2082705980	19850	19850	19850	19850	0
78	20250113	203000	2082705980	19850	19850	19850	19850	0
79	20250113	202900	2082705980	19850	19850	19850	19850	0
80	20250113	202800	2082705980	19850	19850	19850	19850	0
81	20250113	202700	2082705980	19850	19850	19850	19850	0
82	20250113	202600	2082705980	19850	19850	19850	19850	0
83	20250113	202500	2082705980	19850	19850	19850	19850	0
84	20250113	202400	2082705980	19850	19850	19850	19850	0
85	20250113	202300	2082705980	19850	19850	19850	19850	0
86	20250113	202200	2082705980	19850	19850	19850	19850	0
87	20250113	202100	2082705980	19850	19850	19850	19850	0
88	20250113	202000	2082705980	19850	19850	19850	19850	0
89	20250113	201900	2082705980	19850	19850	19850	19850	0
90	20250113	201800	2082705980	19850	19850	19850	19850	0
91	20250113	201700	2082705980	19850	19850	19850	19850	0
92	20250113	201600	2082705980	19850	19850	19850	19850	1718
93	20250113	201500	2082705980	19850	19850	19850	19850	0
94	20250113	201400	2082705980	19850	19850	19850	19850	0
95	20250113	201300	2082705980	19850	19850	19850	19850	0
96	20250113	201200	2082705980	19850	19850	19850	19850	0
97	20250113	201100	2082705980	19850	19850	19850	19850	0
98	20250113	201000	2082705980	19850	19850	19850	19850	0
99	20250113	200900	2082705980	19850	19850	19850	19850	0
100	20250113	200800	2082705980	19850	19850	19850	19850	0
101	20250113	200700	2082705980	19850	19850	19850	19850	0
102	20250113	200600	2082705980	19850	19850	19850	19850	0
103	20250113	200500	2082705980	19850	19850	19850	19850	0
104	20250113	200400	2082705980	19850	19850	19850	19850	0
105	20250113	200300	2082705980	19850	19850	19850	19850	0
106	20250113	200200	2082705980	19850	19850	19850	19850	0
107	20250113	200100	2082705980	19850	19850	19850	19850	0
108	20250113	200000	2082705980	19850	19850	19850	19850	0
109	20250113	195900	2082705980	19850	19850	19850	19850	0
110	20250113	195800	2082705980	19850	19850	19850	19850	0
111	20250113	195700	2082705980	19850	19850	19850	19850	0
112	20250113	195600	2082705980	19850	19850	19850	19850	0
113	20250113	195500	2082705980	19850	19850	19850	19850	0
114	20250113	195400	2082705980	19850	19850	19850	19850	0
115	20250113	195300	2082705980	19850	19850	19850	19850	0
116	20250113	195200	2082705980	19850	19850	19850	19850	0
117	20250113	195100	2082705980	19850	19850	19850	19850	0
118	20250113	195000	2082705980	19850	19850	19850	19850	0
119	20250113	194900	2082705980	19850	19850	19850	19850	0
120	20250113	194800	2082705980	19850	19850	19850	19850	0
121	20250113	194700	2082705980	19850	19850	19850	19850	0
122	20250113	194600	2082705980	19850	19850	19850	19850	1718
123	20250113	194500	2082705980	19850	19850	19850	19850	0
124	20250113	194400	2082705980	19850	19850	19850	19850	0
125	20250113	194300	2082705980	19850	19850	19850	19850	0
126	20250113	194200	2082705980	19850	19850	19850	19850	0
127	20250113	194100	2082705980	19850	19850	19850	19850	0
128	20250113	194000	2082705980	19850	19850	19850	19850	0
129	20250113	193900	2082705980	19850	19850	19850	19850	0
130	20250113	193800	2082705980	19850	19850	19850	19850	0
131	20250113	193700	2082705980	19850	19850	19850	19850	0
132	20250113	193600	2082705980	19850	19850	19850	19850	0
133	20250113	193500	2082705980	19850	19850	19850	19850	0
134	20250113	193400	2082705980	19850	19850	19850	19850	0
135	20250113	193300	2082705980	19850	19850	19850	19850	0
136	20250113	193200	2082705980	19850	19850	19850	19850	0
137	20250113	193100	2082705980	19850	19850	19850	19850	0
138	20250113	193000	2082705980	19850	19850	19850	19850	0
139	20250113	192900	2082705980	19850	19850	19850	19850	0
140	20250113	192800	2082705980	19850	19850	19850	19850	0
141	20250113	192700	2082705980	19850	19850	19850	19850	0
142	20250113	192600	2082705980	19850	19850	19850	19850	0
143	20250113	192500	2082705980	19850	19850	19850	19850	0
144	20250113	192400	2082705980	19850	19850	19850	19850	0
145	20250113	192300	2082705980	19850	19850	19850	19850	0
146	20250113	192200	2082705980	19850	19850	19850	19850	0
147	20250113	192100	2082705980	19850	19850	19850	19850	0
148	20250113	192000	2082705980	19850	19850	19850	19850	0
149	20250113	191900	2082705980	19850	19850	19850	19850	0
150	20250113	191800	2082705980	19850	19850	19850	19850	0
151	20250113	191700	2082705980	19850	19850	19850	19850	0
152	20250113	191600	2082705980	19850	19850	19850	19850	1718
153	20250113	191500	2082705980	19850	19850	19850	19850	0
154	20250113	191400	2082705980	19850	19850	19850	19850	0
155	20250113	191300	2082705980	19850	19850	19850	19850	0
156	20250113	191200	2082705980	19850	19850	19850	19850	0
157	20250113	191100	2082705980	19850	19850	19850	19850	0
158	20250113	191000	2082705980	19850	19850	19850	19850	0
159	20250113	190900	2082705980	19850	19850	19850	19850	0
160	20250113	190800	2082705980	19850	19850	19850	19850	0
161	20250113	190700	2082705980	19850	19850	19850	19850	0
162	20250113	190600	2082705980	19850	19850	19850	19850	0
163	20250113	190500	2082705980	19850	19850	19850	19850	0
164	20250113	190400	2082705980	19850	19850	19850	19850	0
165	20250113	190300	2082705980	19850	19850	19850	19850	0
166	20250113	190200	2082705980	19850	19850	19850	19850	0
167	20250113	190100	2082705980	19850	19850	19850	19850	0
168	20250113	190000	2082705980	19850	19850	19850	19850	0
169	20250113	185900	2082705980	19850	19850	19850	19850	0
170	20250113	185800	2082705980	19850	19850	19850	19850	0
171	20250113	185700	2082705980	19850	19850	19850	19850	0
172	20250113	185600	2082705980	19850	19850	19850	19850	0
173	20250113	185500	2082705980	19850	19850	19850	19850	0
174	20250113	185400	2082705980	19850	19850	19850	19850	0
175	20250113	185300	2082705980	19850	19850	19850	19850	0
176	20250113	185200	2082705980	19850	19850	19850	19850	0
177	20250113	185100	2082705980	19850	19850	19850	19850	0
178	20250113	185000	2082705980	19850	19850	19850	19850	0
179	20250113	184900	2082705980	19850	19850	19850	19850	0
180	20250113	184800	2082705980	19850	19850	19850	19850	0
181	20250113	184700	2082705980	19850	19850	19850	19850	0
182	20250113	184600	2082705980	19850	19850	19850	19850	1718
183	20250113	184500	2082705980	19850	19850	19850	19850	0
184	20250113	184400	2082705980	19850	19850	19850	19850	0
185	20250113	184300	2082705980	19850	19850	19850	19850	0
186	20250113	184200	2082705980	19850	19850	19850	19850	0
187	20250113	184100	2082705980	19850	19850	19850	19850	0
188	20250113	184000	2082705980	19850	19850	19850	19850	0
189	20250113	183900	2082705980	19850	19850	19850	19850	0
190	20250113	183800	2082705980	19850	19850	19850	19850	0
191	20250113	183700	2082705980	19850	19850	19850	19850	0
192	20250113	183600	2082705980	19850	19850	19850	19850	0
193	20250113	183500	2082705980	19850	19850	19850	19850	0
194	20250113	183400	2082705980	19850	19850	19850	19850	0
195	20250113	183300	2082705980	19850	19850	19850	19850	0
196	20250113	183200	2082705980	19850	19850	19850	19850	0
197	20250113	183100	2082705980	19850	19850	19850	19850	0
198	20250113	183000	2082705980	19850	19850	19850	19850	0
199	20250113	182900	2082705980	19850	19850	19850	19850	0
200	20250113	182800	2082705980	19850	19850	19850	19850	0
201	20250113	182700	2082705980	19850	19850	19850	19850	0
202	20250113	182600	2082705980	19850	19850	19850	19850	0
203	20250113	182500	2082705980	19850	19850	19850	19850	0
204	20250113	182400	2082705980	19850	19850	19850	19850	0
205	20250113	182300	2082705980	19850	19850	19850	19850	0
206	20250113	182200	2082705980	19850	19850	19850	19850	0
207	20250113	182100	2082705980	19850	19850	19850	19850	0
208	20250113	182000	2082705980	19850	19850	19850	19850	0
209	20250113	181900	2082705980	19850	19850	19850	19850	0
210	20250113	181800	2082705980	19850	19850	19850	19850	0
211	20250113	181700	2082705980	19850	19850	19850	19850	0
212	20250113	181600	2082705980	19850	19850	19850	19850	1718
213	20250113	181500	2082705980	19850	19850	19850	19850	0
214	20250113	181400	2082705980	19850	19850	19850	19850	0
215	20250113	181300	2082705980	19850	19850	19850	19850	0
216	20250113	181200	2082705980	19850	19850	19850	19850	0
217	20250113	181100	2082705980	19850	19850	19850	19850	0
218	20250113	181000	2082705980	19850	19850	19850	19850	0
219	20250113	180900	2082705980	19850	19850	19850	19850	0
220	20250113	180800	2082705980	19850	19850	19850	19850	0
221	20250113	180700	2082705980	19850	19850	19850	19850	0
222	20250113	180600	2082705980	19850	19850	19850	19850	0
223	20250113	180500	2082705980	19850	19850	19850	19850	0
224	20250113	180400	2082705980	19850	19850	19850	19850	0
225	20250113	180300	2082705980	19850	19850	19850	19850	0
226	20250113	180200	2082705980	19850	19850	19850	19850	0
227	20250113	180100	2082705980	19850	19850	19850	19850	0
228	20250113	180000	2082705980	19850	19850	19850	19850	0
229	20250113	175900	2082705980	19850	19850	19850	19850	0
230	20250113	175800	2082705980	19850	19850	19850	19850	0
231	20250113	175700	2082705980	19850	19850	19850	19850	0
232	20250113	175600	2082705980	19850	19850	19850	19850	0
233	20250113	175500	2082705980	19850	19850	19850	19850	0
234	20250113	175400	2082705980	19850	19850	19850	19850	0
235	20250113	175300	2082705980	19850	19850	19850	19850	0
236	20250113	175200	2082705980	19850	19850	19850	19850	0
237	20250113	175100	2082705980	19850	19850	19850	19850	0
238	20250113	175000	2082705980	19850	19850	19850	19850	0
239	20250113	174900	2082705980	19850	19850	19850	19850	0
240	20250113	174800	2082705980	19850	19850	19850	19850	0
241	20250113	174700	2082705980	19850	19850	19850	19850	0
242	20250113	174600	2082705980	19850	19850	19850	19850	1718
243	20250113	174500	2082705980	19850	19850	19850	19850	0
244	20250113	174400	2082705980	19850	19850	19850	19850	0
245	20250113	174300	2082705980	19850	19850	19850	19850	0
246	20250113	174200	2082705980	19850	19850	19850	19850	0
247	20250113	174100	2082705980	19850	19850	19850	19850	0
248	20250113	174000	2082705980	19850	19850	19850	19850	0
249	20250113	173900	2082705980	19850	19850	19850	19850	0
250	20250113	173800	2082705980	19850	19850	19850	19850	0
251	20250113	173700	2082705980	19850	19850	19850	19850	0
252	20250113	173600	2082705980	19850	19850	19850	19850	0
253	20250113	173500	2082705980	19850	19850	19850	19850	0
254	20250113	173400	2082705980	19850	19850	19850	19850	0
255	20250113	173300	2082705980	19850	19850	19850	19850	0
256	20250113	173200	2082705980	19850	19850	19850	19850	0
257	20250113	173100	2082705980	19850	19850	19850	19850	0
258	20250113	173000	2082705980	19850	19850	19850	19850	0
259	20250113	172900	2082705980	19850	19850	19850	19850	0
260	20250113	172800	2082705980	19850	19850	19850	19850	0
261	20250113	172700	2082705980	19850	19850	19850	19850	0
262	20250113	172600	2082705980	19850	19850	19850	19850	0
263	20250113	172500	2082705980	19850	19850	19850	19850	0
264	20250113	172400	2082705980	19850	19850	19850	19850	0
265	20250113	172300	2082705980	19850	19850	19850	19850	0
266	20250113	172200	2082705980	19850	19850	19850	19850	0
267	20250113	172100	2082705980	19850	19850	19850	19850	0
268	20250113	172000	2082705980	19850	19850	19850	19850	0
269	20250113	171900	2082705980	19850	19850	19850	19850	0
270	20250113	171800	2082705980	19850	19850	19850	19850	0
271	20250113	171700	2082705980	19850	19850	19850	19850	0
272	20250113	171600	2082705980	19850	19850	19850	19850	1718
273	20250113	171500	2082705980	19850	19850	19850	19850	0
274	20250113	171400	2082705980	19850	19850	19850	19850	0
275	20250113	171300	2082705980	19850	19850	19850	19850	0
276	20250113	171200	2082705980	19850	19850	19850	19850	0
277	20250113	171100	2082705980	19850	19850	19850	19850	0
278	20250113	171000	2082705980	19850	19850	19850	19850	0
279	20250113	170900	2082705980	19850	19850	19850	19850	0
280	20250113	170800	2082705980	19850	19850	19850	19850	0
281	20250113	170700	2082705980	19850	19850	19850	19850	0
282	20250113	170600	2082705980	19850	19850	19850	19850	0
283	20250113	170500	2082705980	19850	19850	19850	19850	0
284	20250113	170400	2082705980	19850	19850	19850	19850	0
285	20250113	170300	2082705980	19850	19850	19850	19850	0
286	20250113	170200	2082705980	19850	19850	19850	19850	0
287	20250113	170100	2082705980	19850	19850	19850	19850	0
288	20250113	170000	2082705980	19850	19850	19850	19850	0
289	20250113	165900	2082705980	19850	19850	19850	19850	0
290	20250113	165800	2082705980	19850	19850	19850	19850	0
291	20250113	165700	2082705980	19850	19850	19850	19850	0
292	20250113	165600	2082705980	19850	19850	19850	19850	0
293	20250113	165500	2082705980	19850	19850	19850	19850	0
294	20250113	165400	2082705980	19850	19850	19850	19850	0
295	20250113	165300	2082705980	19850	19850	19850	19850	0
296	20250113	165200	2082705980	19850	19850	19850	19850	0
297	20250113	165100	2082705980	19850	19850	19850	19850	0
298	20250113	165000	2082705980	19850	19850	19850	19850	0
299	20250113	164900	2082705980	19850	19850	19850	19850	0
300	20250113	164800	2082705980	19850	19850	19850	19850	0
301	20250113	164700	2082705980	19850	19850	19850	19850	0
302	20250113	164600	2082705980	19850	19850	19850	19850	1718
303	20250113	164500	2082705980	19850	19850	19850	19850	0
304	20250113	164400	2082705980	19850	19850	19850	19850	0
305	20250113	164300	2082705980	19850	19850	19850	19850	0
306	20250113	164200	2082705980	19850	19850	19850	19850	0
307	20250113	164100	2082705980	19850	19850	19850	19850	0
308	20250113	164000	2082705980	19850	19850	19850	19850	0
309	20250113	163900	2082705980	19850	19850	19850	19850	0
310	20250113	163800	2082705980	19850	19850	19850	19850	0
311	20250113	163700	2082705980	19850	19850	19850	19850	0
312	20250113	163600	2082705980	19850	19850	19850	19850	0
313	20250113	163500	2082705980	19850	19850	19850	19850	0
314	20250113	163400	2082705980	19850	19850	19850	19850	0
315	20250113	163300	2082705980	19850	19850	19850	19850	0
316	20250113	163200	2082705980	19850	19850	19850	19850	0
317	20250113	163100	2082705980	19850	19850	19850	19850	0
318	20250113	163000	2082705980	19850	19850	19850	19850	0
319	20250113	162900	2082705980	19850	19850	19850	19850	0
320	20250113	162800	2082705980	19850	19850	19850	19850	0
321	20250113	162700	2082705980	19850	19850	19850	19850	0
322	20250113	162600	2082705980	19850	19850	19850	19850	0
323	20250113	162500	2082705980	19850	19850	19850	19850	0
324	20250113	162400	2082705980	19850	19850	19850	19850	0
325	20250113	162300	2082705980	19850	19850	19850	19850	0
326	20250113	162200	2082705980	19850	19850	19850	19850	0
327	20250113	162100	2082705980	19850	19850	19850	19850	0
328	20250113	162000	2082705980	19850	19850	19850	19850	0
329	20250113	161900	2082705980	19850	19850	19850	19850	0
330	20250113	161800	2082705980	19850	19850	19850	19850	0
331	20250113	161700	2082705980	19850	19850	19850	19850	0
332	20250113	161600	2082705980	19850	19850	19850	19850	1718
333	20250113	161500	2082705980	19850	19850	19850	19850	0
334	20250113	161400	2082705980	19850	19850	19850	19850	0
335	20250113	161300	2082705980	19850	19850	19850	19850	0
336	20250113	161200	2082705980	19850	19850	19850	19850	0
337	20250113	161100	2082705980	19850	19850	19850	19850	0
338	20250113	161000	2082705980	19850	19850	19850	19850	0
339	20250113	160900	2082705980	19850	19850	19850	19850	0
340	20250113	160800	2082705980	19850	19850	19850	19850	0
341	20250113	160700	2082705980	19850	19850	19850	19850	0
342	20250113	160600	2082705980	19850	19850	19850	19850	0
343	20250113	160500	2082705980	19850	19850	19850	19850	0
344	20250113	160400	2082705980	19850	19850	19850	19850	0
345	20250113	160300	2082705980	19850	19850	19850	19850	0
346	20250113	160200	2082705980	19850	19850	19850	19850	0
347	20250113	160100	2082705980	19850	19850	19850	19850	0
348	20250113	160000	2082705980	19850	19850	19850	19850	0
349	20250113	155900	2082705980	19850	19850	19850	19850	0
350	20250113	155800	2082705980	19850	19850	19850	19850	0
351	20250113	155700	2082705980	19850	19850	19850	19850	0
352	20250113	155600	2082705980	19850	19850	19850	19850	0
353	20250113	155500	2082705980	19850	19850	19850	19850	0
354	20250113	155400	2082705980	19850	19850	19850	19850	0
355	20250113	155300	2082705980	19850	19850	19850	19850	0
356	20250113	155200	2082705980	19850	19850	19850	19850	0
357	20250113	155100	2082705980	19850	19850	19850	19850	0
358	20250113	155000	2082705980	19850	19850	19850	19850	0
359	20250113	154900	2082705980	19850	19850	19850	19850	0
360	20250113	154800	2082705980	19850	19850	19850	19850	0
361	20250113	154700	2082705980	19850	19850	19850	19850	0
362	20250113	154600	2082705980	19850	19850	19850	19850	1718
363	20250113	154500	2082705980	19850	19850	19850	19850	0
364	20250113	154400	2082705980	19850	19850	19850	19850	0
365	20250113	154300	2082705980	19850	19850	19850	19850	0
366	20250113	154200	2082705980	19850	19850	19850	19850	0
367	20250113	154100	2082705980	19850	19850	19850	19850	0
368	20250113	154000	2082705980	19850	19850	19850	19850	0
369	20250113	153900	2082705980	19850	19850	19850	19850	0
370	20250113	153800	2082705980	19850	19850	19850	19850	0
371	20250113	153700	2082705980	19850	19850	19850	19850	0
372	20250113	153600	2082705980	19850	19850	19850	19850	0
373	20250113	153500	2082705980	19850	19850	19850	19850	0
374	20250113	153400	2082705980	19850	19850	19850	19850	0
375	20250113	153300	2082705980	19850	19850	19850	19850	0
376	20250113	153200	2082705980	19850	19850	19850	19850	0
377	20250113	153100	2082705980	19850	19850	19850	19850	0
378	20250113	153000	2082705980	19850	19850	19850	19850	1718
379	20250113	152900	2048603680	19750	19750	19750	19750	0
380	20250113	152800	2048603680	19750	19750	19750	19750	0
381	20250113	152700	2048603680	19750	19750	19750	19750	0
382	20250113	152600	2048603680	19750	19750	19750	19750	0
383	20250113	152500	2048603680	19750	19750	19750	19750	0
384	20250113	152400	2048603680	19750	19750	19750	19750	0
385	20250113	152300	2048603680	19750	19750	19750	19750	0
386	20250113	152200	2048603680	19750	19750	19750	19750	0
387	20250113	152100	2048603680	19750	19750	19750	19750	0
388	20250113	152000	2048603680	19750	19750	19750	19750	0
389	20250113	151900	2048603680	19750	19800	19800	19750	142
390	20250113	151800	2045797690	19800	19810	19810	19800	239
391	20250113	151700	2041065210	19800	19800	19810	19800	318
392	20250113	151600	2034767980	19800	19810	19810	19800	224
393	20250113	151500	2030331990	19810	19810	19810	19800	139
394	20250113	151400	2027578850	19810	19810	19810	19800	100
395	20250113	151300	2025597970	19810	19810	19810	19800	204
396	20250113	151200	2021557900	19810	19800	19810	19800	164
397	20250113	151100	2018309840	19800	19810	19810	19800	262
398	20250113	151000	2013121550	19810	19830	19830	19810	139
399	20250113	150900	2010367380	19830	19830	19830	19830	66
400	20250113	150800	2009058600	19810	19800	19810	19790	213
401	20250113	150700	2004840790	19800	19790	19800	19790	95
402	20250113	150600	2002960170	19780	19750	19790	19750	488
403	20250113	150500	1993315160	19750	19750	19750	19750	79
404	20250113	150400	1991754910	19750	19750	19750	19750	186
405	20250113	150300	1988081410	19750	19740	19750	19740	72
406	20250113	150200	1986659890	19740	19760	19760	19740	25
407	20250113	150100	1986165990	19750	19750	19760	19750	40
408	20250113	150000	1985375650	19760	19730	19760	19730	70
409	20250113	145900	1983993800	19730	19730	19730	19730	141
410	20250113	145800	1981211870	19730	19740	19740	19730	35
411	20250113	145700	1980521090	19730	19730	19730	19730	7
412	20250113	145600	1980382980	19730	19730	19740	19730	75
413	20250113	145500	1978902530	19730	19730	19730	19730	50
414	20250113	145400	1977916030	19730	19730	19730	19730	78
415	20250113	145300	1976377090	19720	19740	19740	19720	786
416	20250113	145200	1960875880	19730	19730	19740	19730	35
417	20250113	145100	1960185320	19730	19730	19730	19730	509
418	20250113	145000	1950142750	19740	19740	19740	19740	6
419	20250113	144900	1950024310	19740	19730	19740	19730	59
420	20250113	144800	1948860150	19730	19750	19760	19730	2731
421	20250113	144700	1894949640	19750	19750	19760	19740	338
422	20250113	144600	1888274810	19740	19750	19750	19740	5
423	20250113	144500	1888176100	19750	19760	19760	19750	10
424	20250113	144400	1887978590	19760	19740	19760	19740	126
425	20250113	144300	1885490340	19740	19740	19740	19740	50
426	20250113	144200	1884503340	19750	19740	19750	19740	21
427	20250113	144100	1884088700	19740	19740	19740	19740	92
428	20250113	144000	1882272620	19740	19750	19750	19740	33
429	20250113	143900	1881620990	19740	19740	19740	19740	11
430	20250113	143800	1881403850	19750	19730	19750	19730	411
431	20250113	143700	1873291630	19740	19750	19750	19740	430
432	20250113	143600	1864802420	19760	19760	19760	19760	931
433	20250113	143500	1846405860	19760	19760	19760	19760	24
434	20250113	143400	1845931620	19770	19760	19770	19760	13
435	20250113	143300	1845674680	19800	19800	19800	19800	25
436	20250113	143200	1845179680	19800	19810	19810	19800	606
437	20250113	143100	1833180200	19810	19810	19810	19810	31
438	20250113	143000	1832566090	19800	19820	19820	19800	322
439	20250113	142900	1826188900	19820	19830	19830	19820	137
440	20250113	142800	1823473250	19820	19810	19820	19810	207
441	20250113	142700	1819371710	19810	19810	19810	19810	198
442	20250113	142600	1815449330	19810	19800	19810	19800	10
443	20250113	142500	1815251310	19800	19800	19800	19800	4
444	20250113	142400	1815172110	19800	19820	19820	19800	143
445	20250113	142300	1812340680	19810	19810	19810	19810	1
446	20250113	142200	1812320870	19830	19780	19830	19760	708
447	20250113	142100	1798304350	19760	19770	19770	19760	26
448	20250113	142000	1797790430	19770	19770	19770	19770	35
449	20250113	141900	1797098480	19780	19780	19780	19780	21
450	20250113	141800	1796683100	19780	19750	19780	19750	915
451	20250113	141700	1778599910	19750	19750	19750	19750	26
452	20250113	141600	1778086410	19750	19740	19750	19740	338
453	20250113	141500	1771413590	19750	19750	19750	19750	0
454	20250113	141400	1771413590	19750	19750	19750	19750	34
455	20250113	141300	1770742090	19750	19760	19760	19750	25
456	20250113	141200	1770248330	19750	19750	19750	19750	45
457	20250113	141100	1769359580	19740	19740	19750	19740	9
458	20250113	141000	1769181910	19740	19740	19740	19740	2
459	20250113	140900	1769142430	19740	19740	19740	19740	11
460	20250113	140800	1768925290	19780	19780	19780	19780	1
461	20250113	140700	1768905510	19780	19770	19780	19770	9
462	20250113	140600	1768727550	19740	19770	19770	19740	43
463	20250113	140500	1767878040	19760	19740	19760	19740	107
464	20250113	140400	1765765510	19740	19740	19740	19740	99
465	20250113	140300	1763811250	19770	19770	19770	19770	0
466	20250113	140200	1763811250	19770	19760	19770	19760	8
467	20250113	140100	1763653160	19750	19730	19750	19730	51
468	20250113	140000	1762646610	19720	19720	19720	19720	7
469	20250113	135900	1762508570	19730	19730	19730	19720	90
470	20250113	135800	1760733310	19730	19740	19740	19730	9
471	20250113	135700	1760555710	19740	19730	19740	19730	76
472	20250113	135600	1759056200	19730	19730	19730	19730	1
473	20250113	135500	1759036470	19750	19750	19750	19750	10
474	20250113	135400	1758838970	19750	19740	19750	19740	32
475	20250113	135300	1758207190	19740	19740	19740	19740	29
476	20250113	135200	1757634730	19740	19750	19750	19730	382
477	20250113	135100	1750097830	19730	19730	19730	19730	3
478	20250113	135000	1750038640	19730	19730	19730	19730	9
479	20250113	134900	1749861070	19730	19730	19730	19730	0
480	20250113	134800	1749861070	19730	19740	19770	19730	433
481	20250113	134700	1741313470	19770	19750	19770	19740	512
482	20250113	134600	1731206290	19740	19740	19740	19740	0
483	20250113	134500	1731206290	19740	19790	19790	19740	21
484	20250113	134400	1730791650	19790	19780	19790	19740	49
485	20250113	134300	1729823570	19780	19770	19780	19770	6
486	20250113	134200	1729704930	19760	19760	19760	19760	28
487	20250113	134100	1729151650	19740	19740	19770	19740	40
488	20250113	134000	1728361930	19760	19740	19760	19740	194
489	20250113	133900	1724529950	19730	19740	19740	19730	8
490	20250113	133800	1724372100	19730	19730	19730	19730	130
491	20250113	133700	1721807200	19730	19740	19740	19730	10
492	20250113	133600	1721609890	19750	19730	19750	19730	36
493	20250113	133500	1720899500	19730	19730	19730	19730	4
494	20250113	133400	1720820580	19730	19740	19740	19730	18
495	20250113	133300	1720465340	19730	19730	19730	19730	74
496	20250113	133200	1719005320	19730	19730	19730	19730	6
497	20250113	133100	1718886940	19730	19730	19730	19730	12
498	20250113	133000	1718650180	19730	19730	19730	19730	7
499	20250113	132900	1718512070	19730	19730	19730	19730	38
500	20250113	132800	1717762330	19730	19730	19730	19730	4
501	20250113	132700	1717683410	19730	19720	19730	19720	96
502	20250113	132600	1715789410	19730	19720	19730	19720	60
503	20250113	132500	1714605700	19720	19720	19720	19720	2
504	20250113	132400	1714566260	19720	19730	19730	19720	75
505	20250113	132300	1713086540	19730	19730	19730	19730	12
506	20250113	132200	1712849780	19730	19730	19730	19730	8
507	20250113	132100	1712691940	19730	19730	19730	19730	0
508	20250113	132000	1712691940	19730	19730	19730	19730	1
509	20250113	131900	1712672210	19730	19730	19730	19730	0
510	20250113	131800	1712672210	19730	19730	19730	19730	40
511	20250113	131700	1711883010	19720	19720	19720	19720	18
512	20250113	131600	1711528050	19720	19730	19730	19720	350
513	20250113	131500	1704622940	19730	19740	19740	19730	24
514	20250113	131400	1704149310	19730	19740	19740	19730	44
515	20250113	131300	1703281140	19740	19730	19740	19730	16
516	20250113	131200	1702965360	19740	19730	19740	19730	232
517	20250113	131100	1698387970	19730	19750	19750	19730	28
518	20250113	131000	1697835110	19750	19740	19750	19740	264
519	20250113	130900	1692623740	19740	19740	19740	19740	93
520	20250113	130800	1690787920	19750	19750	19750	19750	12
521	20250113	130700	1690550920	19760	19760	19760	19760	5
522	20250113	130600	1690452120	19760	19760	19760	19760	7
523	20250113	130500	1690313800	19770	19780	19780	19770	121
524	20250113	130400	1687921440	19770	19770	19770	19770	3
525	20250113	130300	1687862130	19800	19770	19800	19770	32
526	20250113	130200	1687229140	19780	19790	19790	19780	270
527	20250113	130100	1681886160	19790	19790	19790	19790	2
528	20250113	130000	1681846580	19790	19790	19790	19790	20
529	20250113	125900	1681450780	19800	19800	19800	19800	23
530	20250113	125800	1680995380	19800	19800	19800	19800	3
531	20250113	125700	1680935980	19790	19800	19800	19790	93
532	20250113	125600	1679094710	19790	19760	19790	19760	101
533	20250113	125500	1677097540	19760	19740	19760	19740	122
534	20250113	125400	1674688100	19740	19740	19740	19740	46
535	20250113	125300	1673780060	19740	19720	19740	19720	16
536	20250113	125200	1673464460	19720	19730	19730	19720	50
537	20250113	125100	1672478410	19740	19730	19740	19720	40
538	20250113	125000	1671688980	19730	19730	19730	19730	26
539	20250113	124900	1671176000	19730	19730	19730	19730	57
540	20250113	124800	1670051390	19730	19730	19730	19730	0
541	20250113	124700	1670051390	19730	19730	19730	19730	30
542	20250113	124600	1669459490	19730	19740	19740	19730	100
543	20250113	124500	1667486340	19740	19740	19740	19740	10
544	20250113	124400	1667288940	19740	19740	19740	19740	0
545	20250113	124300	1667288940	19740	19730	19740	19730	26
546	20250113	124200	1666775860	19730	19730	19730	19730	13
547	20250113	124100	1666519370	19740	19740	19740	19740	264
548	20250113	124000	1661308010	19740	19740	19740	19740	5
549	20250113	123900	1661209310	19760	19760	19760	19760	0
550	20250113	123800	1661209310	19760	19760	19760	19760	6
551	20250113	123700	1661090750	19760	19760	19760	19760	5
552	20250113	123600	1660991950	19760	19760	19760	19760	15
553	20250113	123500	1660695550	19760	19760	19760	19760	20
554	20250113	123400	1660300350	19760	19760	19760	19760	0
555	20250113	123300	1660300350	19760	19760	19760	19760	56
556	20250113	123200	1659193790	19760	19760	19760	19760	709
557	20250113	123100	1645183950	19760	19760	19760	19750	33
558	20250113	123000	1644531910	19740	19760	19770	19740	69
559	20250113	122900	1643169590	19780	19780	19780	19780	0
560	20250113	122800	1643169590	19780	19760	19780	19760	146
561	20250113	122700	1640283250	19750	19750	19750	19750	49
562	20250113	122600	1639315500	19760	19750	19760	19750	70
563	20250113	122500	1637932380	19750	19770	19770	19750	186
564	20250113	122400	1634257020	19760	19760	19760	19760	4
565	20250113	122300	1634177980	19760	19750	19760	19750	44
566	20250113	122200	1633308770	19760	19770	19770	19760	122
567	20250113	122100	1630898040	19770	19780	19780	19770	66
568	20250113	122000	1629592710	19790	19800	19800	19790	345
569	20250113	121900	1622761730	19810	19810	19810	19810	12
570	20250113	121800	1622524010	19830	19830	19830	19830	0
571	20250113	121700	1622524010	19830	19840	19840	19810	61
572	20250113	121600	1621315280	19810	19810	19820	19810	68
573	20250113	121500	1619967900	19810	19810	19810	19810	0
574	20250113	121400	1619967900	19810	19800	19810	19800	29
575	20250113	121300	1619393650	19800	19800	19820	19800	199
576	20250113	121200	1615453430	19800	19800	19800	19800	10
577	20250113	121100	1615255430	19850	19850	19850	19850	1
578	20250113	121000	1615235580	19850	19860	19860	19850	21
579	20250113	120900	1614818670	19890	19890	19890	19890	0
580	20250113	120800	1614818670	19890	19890	19890	19890	0
581	20250113	120700	1614818670	19890	19890	19890	19860	116
582	20250113	120600	1612513150	19890	19900	19900	19890	13
583	20250113	120500	1612254540	19930	19930	19930	19930	0
584	20250113	120400	1612254540	19930	19900	19930	19900	7
585	20250113	120300	1612115180	19900	19930	19940	19900	24
586	20250113	120200	1611637150	19950	19950	19950	19950	10
587	20250113	120100	1611437650	19950	19910	19950	19900	549
588	20250113	120000	1600509420	19910	19920	19920	19910	6
589	20250113	115900	1600389940	19920	19930	19930	19920	51
590	20250113	115800	1599373810	19930	19930	19930	19930	4
591	20250113	115700	1599294090	19930	19930	19930	19930	10
592	20250113	115600	1599094790	19940	19940	19940	19940	3
593	20250113	115500	1599034970	19930	19940	19940	19930	39
594	20250113	115400	1598257420	19940	19920	19940	19920	203
595	20250113	115300	1594213620	19930	19930	19930	19930	6
596	20250113	115200	1594094040	19920	19920	19920	19920	5
597	20250113	115100	1593994440	19930	19920	19930	19910	6
598	20250113	115000	1593874950	19910	19910	19910	19910	2
599	20250113	114900	1593835130	19910	19900	19910	19900	80
600	20250113	114800	1592242970	19890	19890	19890	19890	14
601	20250113	114700	1591964510	19880	19850	19880	19850	35
602	20250113	114600	1591268870	19870	19880	19880	19870	41
603	20250113	114500	1590453990	19880	19850	19880	19850	74
604	20250113	114400	1588983190	19870	19870	19870	19870	3
605	20250113	114300	1588923580	19870	19880	19880	19870	114
606	20250113	114200	1586657330	19880	19880	19880	19880	1
607	20250113	114100	1586637450	19880	19890	19900	19880	13
608	20250113	114000	1586378850	19910	19910	19910	19910	0
609	20250113	113900	1586378850	19910	19910	19910	19910	0
610	20250113	113800	1586378850	19910	19910	19910	19910	6
611	20250113	113700	1586259390	19910	19900	19920	19900	14
612	20250113	113600	1585980650	19910	19880	19910	19880	89
613	20250113	113500	1584209770	19870	19870	19870	19870	0
614	20250113	113400	1584209770	19870	19870	19870	19870	5
615	20250113	113300	1584110420	19860	19890	19890	19860	30
616	20250113	113200	1583514470	19900	19900	19900	19890	46
617	20250113	113100	1582599110	19900	19850	19900	19850	103
618	20250113	113000	1580554320	19850	19850	19850	19850	0
619	20250113	112900	1580554320	19850	19850	19860	19790	67
620	20250113	112800	1579227330	19860	19830	19860	19830	248
621	20250113	112700	1574304570	19810	19820	19820	19800	1105
622	20250113	112600	1552423110	19820	19840	19840	19820	160
623	20250113	112500	1549250170	19850	19850	19850	19850	266
624	20250113	112400	1543970070	19850	19870	19870	19850	137
625	20250113	112300	1541249280	19890	19880	19900	19880	57
626	20250113	112200	1540115450	19900	19900	19900	19900	0
627	20250113	112100	1540115450	19900	19890	19900	19890	20
628	20250113	112000	1539717570	19900	19900	19900	19900	0
629	20250113	111900	1539717570	19900	19840	19900	19840	84
630	20250113	111800	1538050890	19860	19830	19860	19830	169
631	20250113	111700	1534695840	19840	19840	19840	19840	3
632	20250113	111600	1534636320	19840	19840	19840	19840	10
633	20250113	111500	1534437920	19840	19840	19840	19830	110
634	20250113	111400	1532255560	19830	19820	19830	19820	110
635	20250113	111300	1530075240	19820	19820	19820	19820	104
636	20250113	111200	1528013960	19820	19820	19820	19820	1
637	20250113	111100	1527994140	19840	19840	19840	19820	61
638	20250113	111000	1526784100	19840	19850	19850	19840	5
639	20250113	110900	1526684890	19840	19850	19850	19840	27
640	20250113	110800	1526149050	19850	19850	19850	19850	3
641	20250113	110700	1526089500	19840	19850	19870	19840	192
642	20250113	110600	1522278130	19850	19840	19850	19840	65
643	20250113	110500	1520987980	19820	19810	19850	19740	160
644	20250113	110400	1517820430	19730	19800	19840	19730	131
645	20250113	110300	1515233880	19800	19750	19800	19750	118
646	20250113	110200	1512902480	19750	19800	19800	19750	272
647	20250113	110100	1507523630	19800	19900	19900	19800	3476
648	20250113	110000	1438598300	19900	19900	19900	19900	562
649	20250113	105900	1427414500	19920	19900	19920	19900	34
650	20250113	105800	1426737860	19910	19930	19930	19910	162
651	20250113	105700	1423511630	19930	19940	19940	19930	23
652	20250113	105600	1423053030	19930	19940	19940	19920	282
653	20250113	105500	1417432960	19940	19940	19950	19940	164
654	20250113	105400	1414161470	19940	19940	19940	19940	41
655	20250113	105300	1413343930	19930	19950	19950	19930	104
656	20250113	105200	1411271090	19930	19950	19950	19930	220
657	20250113	105100	1406882590	19950	19970	19970	19950	23
658	20250113	105000	1406423300	19970	19980	19980	19970	15
659	20250113	104900	1406123670	19980	19990	19990	19980	203
660	20250113	104800	1402066220	19990	20000	20000	19990	42
661	20250113	104700	1401226240	20000	20000	20050	20000	113
662	20250113	104600	1398966190	20000	20100	20100	20000	1690
663	20250113	104500	1365154740	20100	20200	20200	20050	355
664	20250113	104400	1358021790	20100	20200	20200	20100	293
665	20250113	104300	1352109190	20150	20150	20150	20100	183
666	20250113	104200	1348422390	20200	20150	20200	20100	337
667	20250113	104100	1341619940	20150	20050	20150	20050	55
668	20250113	104000	1340515490	20050	20150	20200	20050	163
669	20250113	103900	1337229390	20100	20100	20100	20050	366
670	20250113	103800	1329880390	20100	20150	20200	20100	108
671	20250113	103700	1327705290	20100	20150	20150	20100	341
672	20250113	103600	1320846440	20200	20250	20300	20150	183
673	20250113	103500	1317143640	20300	20300	20300	20250	2414
674	20250113	103400	1268167190	20300	20100	20300	20100	1624
675	20250113	103300	1235281390	20100	20200	20200	20100	307
676	20250113	103200	1229101740	20200	20100	20200	20100	134
677	20250113	103100	1226396540	20100	20250	20250	20100	928
678	20250113	103000	1207668490	20250	20250	20300	20100	2014
679	20250113	102900	1166889140	20250	20100	20250	20100	5840
680	20250113	102800	1049135040	20050	19980	20050	19980	964
681	20250113	102700	1029819030	19980	19940	19980	19940	54
682	20250113	102600	1028740270	19940	20000	20000	19940	118
683	20250113	102500	1026382740	19990	20000	20000	19950	23
684	20250113	102400	1025923390	20000	19950	20000	19940	144
685	20250113	102300	1023043930	20050	19970	20050	19970	806
686	20250113	102200	1006925180	19940	19930	19960	19930	117
687	20250113	102100	1004592120	19920	19900	19920	19900	7
688	20250113	102000	1004452720	19910	19910	19910	19900	281
689	20250113	101900	998859770	19920	19940	19940	19910	432
690	20250113	101800	990256270	19930	19940	19940	19930	360
691	20250113	101700	983079200	19940	19940	19970	19940	197
692	20250113	101600	979150890	19950	19960	19970	19950	163
693	20250113	101500	975898810	19960	19970	19970	19960	16
694	20250113	101400	975579350	19950	19970	19970	19950	1028
695	20250113	101300	955068640	19960	19980	19980	19960	34
696	20250113	101200	954389640	19980	19970	19990	19970	22
697	20250113	101100	953950230	20000	20000	20000	19990	85
698	20250113	101000	952250820	19990	19960	20000	19950	173
699	20250113	100900	948799120	20000	20000	20000	20000	212
700	20250113	100800	944559120	20000	20000	20050	19950	1080
701	20250113	100700	922958820	19990	19970	19990	19930	700
702	20250113	100600	908989160	19990	19990	19990	19990	1
703	20250113	100500	908969170	19990	19990	19990	19950	878
704	20250113	100400	891432920	19990	20000	20000	19980	534
705	20250113	100300	880758230	20000	20000	20050	20000	344
706	20250113	100200	873876730	20050	20050	20100	20000	418
707	20250113	100100	865483280	20050	20150	20150	19990	910
708	20250113	100000	847216190	20150	19930	20250	19900	7862
709	20250113	095900	689570690	19930	19900	19930	19900	207
710	20250113	095800	685448860	19900	19840	19920	19840	429
711	20250113	095700	676916490	19750	19820	19850	19750	369
712	20250113	095600	669603450	19810	19720	19810	19720	727
713	20250113	095500	655228220	19700	19700	19710	19700	89
714	20250113	095400	653474900	19700	19700	19700	19700	123
715	20250113	095300	651051800	19700	19700	19700	19690	179
716	20250113	095200	647526740	19710	19710	19710	19710	273
717	20250113	095100	642145910	19710	19710	19710	19710	2
718	20250113	095000	642106490	19710	19710	19740	19700	83
719	20250113	094900	640471100	19710	19710	19750	19700	129
720	20250113	094800	637928300	19760	19760	19760	19710	17
721	20250113	094700	637593030	19700	19770	19770	19700	592
722	20250113	094600	625893300	19770	19700	19770	19690	390
723	20250113	094500	618190640	19720	19790	19800	19720	1013
724	20250113	094400	598190190	19790	19790	19790	19790	2
725	20250113	094300	598150610	19780	19780	19780	19780	30
726	20250113	094200	597557210	19740	19790	19790	19740	160
727	20250113	094100	594397140	19750	19800	19800	19750	23
728	20250113	094000	593942390	19740	19740	19800	19740	15
729	20250113	093900	593646110	19740	19740	19740	19740	60
730	20250113	093800	592461710	19740	19820	19820	19740	531
731	20250113	093700	581945670	19820	19820	19830	19820	434
732	20250113	093600	573343770	19820	19810	19830	19810	94
733	20250113	093500	571480690	19810	19780	19820	19780	242
734	20250113	093400	566693440	19800	19810	19820	19790	1523
735	20250113	093300	536533590	19810	19950	19950	19810	2319
736	20250113	093200	490423440	19950	19860	19950	19860	2985
737	20250113	093100	430992810	19850	19780	19860	19780	1384
738	20250113	093000	403545260	19790	19780	19790	19770	693
739	20250113	092900	389836950	19800	19800	19810	19720	374
740	20250113	092800	382433490	19780	19810	19810	19750	601
741	20250113	092700	370542890	19830	19700	19830	19700	1585
742	20250113	092600	339223770	19720	19710	19730	19700	782
743	20250113	092500	323810890	19710	19650	19710	19650	281
744	20250113	092400	318274670	19650	19630	19650	19630	198
745	20250113	092300	314387350	19630	19630	19630	19630	209
746	20250113	092200	310284680	19710	19740	19740	19710	107
747	20250113	092100	308173620	19750	19490	19810	19490	2798
748	20250113	092000	253077980	19500	19490	19580	19490	244
749	20250113	091900	248306000	19570	19450	19570	19450	531
750	20250113	091800	237930020	19520	19500	19520	19460	148
751	20250113	091700	235044020	19500	19500	19500	19500	311
752	20250113	091600	228979520	19520	19500	19520	19500	53
753	20250113	091500	227944980	19500	19500	19500	19500	736
754	20250113	091400	213592980	19510	19580	19580	19510	220
755	20250113	091300	209293410	19580	19620	19620	19500	1249
756	20250113	091200	184918180	19620	19650	19650	19620	187
757	20250113	091100	181247600	19650	19560	19650	19560	26
758	20250113	091000	180738320	19530	19400	19650	19400	2715
759	20250113	090900	127668390	19400	19400	19510	19400	524
760	20250113	090800	117500060	19400	19390	19520	19390	17
761	20250113	090700	117169570	19390	19560	19560	19390	132
762	20250113	090600	114602550	19520	19520	19570	19520	297
763	20250113	090500	108799110	19520	19310	19550	19310	1834
764	20250113	090400	73134750	19400	19320	19400	19300	173
765	20250113	090300	69785950	19300	19510	19510	19270	323
766	20250113	090200	63546960	19520	19430	19550	19430	1392
767	20250113	090100	36472720	19170	19120	19300	19120	838
768	20250113	090000	20354120	19120	19200	19300	19120	1027