KissMeData/462350/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	214900	1089080200	19200	19200	19200	19200	3999
3	20250110	214800	1089080200	19200	19200	19200	19200	0
4	20250110	214700	1089080200	19200	19200	19200	19200	0
5	20250110	214600	1089080200	19200	19200	19200	19200	0
6	20250110	214500	1089080200	19200	19200	19200	19200	0
7	20250110	214400	1089080200	19200	19200	19200	19200	0
8	20250110	214300	1089080200	19200	19200	19200	19200	0
9	20250110	214200	1089080200	19200	19200	19200	19200	0
10	20250110	214100	1089080200	19200	19200	19200	19200	0
11	20250110	214000	1089080200	19200	19200	19200	19200	0
12	20250110	213900	1089080200	19200	19200	19200	19200	0
13	20250110	213800	1089080200	19200	19200	19200	19200	0
14	20250110	213700	1089080200	19200	19200	19200	19200	0
15	20250110	213600	1089080200	19200	19200	19200	19200	0
16	20250110	213500	1089080200	19200	19200	19200	19200	0
17	20250110	213400	1089080200	19200	19200	19200	19200	0
18	20250110	213300	1089080200	19200	19200	19200	19200	0
19	20250110	213200	1089080200	19200	19200	19200	19200	0
20	20250110	213100	1089080200	19200	19200	19200	19200	0
21	20250110	213000	1089080200	19200	19200	19200	19200	0
22	20250110	212900	1089080200	19200	19200	19200	19200	0
23	20250110	212800	1089080200	19200	19200	19200	19200	0
24	20250110	212700	1089080200	19200	19200	19200	19200	0
25	20250110	212600	1089080200	19200	19200	19200	19200	0
26	20250110	212500	1089080200	19200	19200	19200	19200	0
27	20250110	212400	1089080200	19200	19200	19200	19200	0
28	20250110	212300	1089080200	19200	19200	19200	19200	0
29	20250110	212200	1089080200	19200	19200	19200	19200	0
30	20250110	212100	1089080200	19200	19200	19200	19200	0
31	20250110	212000	1089080200	19200	19200	19200	19200	0
32	20250110	211900	1089080200	19200	19200	19200	19200	3999
33	20250110	211800	1089080200	19200	19200	19200	19200	0
34	20250110	211700	1089080200	19200	19200	19200	19200	0
35	20250110	211600	1089080200	19200	19200	19200	19200	0
36	20250110	211500	1089080200	19200	19200	19200	19200	0
37	20250110	211400	1089080200	19200	19200	19200	19200	0
38	20250110	211300	1089080200	19200	19200	19200	19200	0
39	20250110	211200	1089080200	19200	19200	19200	19200	0
40	20250110	211100	1089080200	19200	19200	19200	19200	0
41	20250110	211000	1089080200	19200	19200	19200	19200	0
42	20250110	210900	1089080200	19200	19200	19200	19200	0
43	20250110	210800	1089080200	19200	19200	19200	19200	0
44	20250110	210700	1089080200	19200	19200	19200	19200	0
45	20250110	210600	1089080200	19200	19200	19200	19200	0
46	20250110	210500	1089080200	19200	19200	19200	19200	0
47	20250110	210400	1089080200	19200	19200	19200	19200	0
48	20250110	210300	1089080200	19200	19200	19200	19200	0
49	20250110	210200	1089080200	19200	19200	19200	19200	0
50	20250110	210100	1089080200	19200	19200	19200	19200	0
51	20250110	210000	1089080200	19200	19200	19200	19200	0
52	20250110	205900	1089080200	19200	19200	19200	19200	0
53	20250110	205800	1089080200	19200	19200	19200	19200	0
54	20250110	205700	1089080200	19200	19200	19200	19200	0
55	20250110	205600	1089080200	19200	19200	19200	19200	0
56	20250110	205500	1089080200	19200	19200	19200	19200	0
57	20250110	205400	1089080200	19200	19200	19200	19200	0
58	20250110	205300	1089080200	19200	19200	19200	19200	0
59	20250110	205200	1089080200	19200	19200	19200	19200	0
60	20250110	205100	1089080200	19200	19200	19200	19200	0
61	20250110	205000	1089080200	19200	19200	19200	19200	0
62	20250110	204900	1089080200	19200	19200	19200	19200	3999
63	20250110	204800	1089080200	19200	19200	19200	19200	0
64	20250110	204700	1089080200	19200	19200	19200	19200	0
65	20250110	204600	1089080200	19200	19200	19200	19200	0
66	20250110	204500	1089080200	19200	19200	19200	19200	0
67	20250110	204400	1089080200	19200	19200	19200	19200	0
68	20250110	204300	1089080200	19200	19200	19200	19200	0
69	20250110	204200	1089080200	19200	19200	19200	19200	0
70	20250110	204100	1089080200	19200	19200	19200	19200	0
71	20250110	204000	1089080200	19200	19200	19200	19200	0
72	20250110	203900	1089080200	19200	19200	19200	19200	0
73	20250110	203800	1089080200	19200	19200	19200	19200	0
74	20250110	203700	1089080200	19200	19200	19200	19200	0
75	20250110	203600	1089080200	19200	19200	19200	19200	0
76	20250110	203500	1089080200	19200	19200	19200	19200	0
77	20250110	203400	1089080200	19200	19200	19200	19200	0
78	20250110	203300	1089080200	19200	19200	19200	19200	0
79	20250110	203200	1089080200	19200	19200	19200	19200	0
80	20250110	203100	1089080200	19200	19200	19200	19200	0
81	20250110	203000	1089080200	19200	19200	19200	19200	0
82	20250110	202900	1089080200	19200	19200	19200	19200	0
83	20250110	202800	1089080200	19200	19200	19200	19200	0
84	20250110	202700	1089080200	19200	19200	19200	19200	0
85	20250110	202600	1089080200	19200	19200	19200	19200	0
86	20250110	202500	1089080200	19200	19200	19200	19200	0
87	20250110	202400	1089080200	19200	19200	19200	19200	0
88	20250110	202300	1089080200	19200	19200	19200	19200	0
89	20250110	202200	1089080200	19200	19200	19200	19200	0
90	20250110	202100	1089080200	19200	19200	19200	19200	0
91	20250110	202000	1089080200	19200	19200	19200	19200	0
92	20250110	201900	1089080200	19200	19200	19200	19200	3999
93	20250110	201800	1089080200	19200	19200	19200	19200	0
94	20250110	201700	1089080200	19200	19200	19200	19200	0
95	20250110	201600	1089080200	19200	19200	19200	19200	0
96	20250110	201500	1089080200	19200	19200	19200	19200	0
97	20250110	201400	1089080200	19200	19200	19200	19200	0
98	20250110	201300	1089080200	19200	19200	19200	19200	0
99	20250110	201200	1089080200	19200	19200	19200	19200	0
100	20250110	201100	1089080200	19200	19200	19200	19200	0
101	20250110	201000	1089080200	19200	19200	19200	19200	0
102	20250110	200900	1089080200	19200	19200	19200	19200	0
103	20250110	200800	1089080200	19200	19200	19200	19200	0
104	20250110	200700	1089080200	19200	19200	19200	19200	0
105	20250110	200600	1089080200	19200	19200	19200	19200	0
106	20250110	200500	1089080200	19200	19200	19200	19200	0
107	20250110	200400	1089080200	19200	19200	19200	19200	0
108	20250110	200300	1089080200	19200	19200	19200	19200	0
109	20250110	200200	1089080200	19200	19200	19200	19200	0
110	20250110	200100	1089080200	19200	19200	19200	19200	0
111	20250110	200000	1089080200	19200	19200	19200	19200	0
112	20250110	195900	1089080200	19200	19200	19200	19200	0
113	20250110	195800	1089080200	19200	19200	19200	19200	0
114	20250110	195700	1089080200	19200	19200	19200	19200	0
115	20250110	195600	1089080200	19200	19200	19200	19200	0
116	20250110	195500	1089080200	19200	19200	19200	19200	0
117	20250110	195400	1089080200	19200	19200	19200	19200	0
118	20250110	195300	1089080200	19200	19200	19200	19200	0
119	20250110	195200	1089080200	19200	19200	19200	19200	0
120	20250110	195100	1089080200	19200	19200	19200	19200	0
121	20250110	195000	1089080200	19200	19200	19200	19200	0
122	20250110	194900	1089080200	19200	19200	19200	19200	3999
123	20250110	194800	1089080200	19200	19200	19200	19200	0
124	20250110	194700	1089080200	19200	19200	19200	19200	0
125	20250110	194600	1089080200	19200	19200	19200	19200	0
126	20250110	194500	1089080200	19200	19200	19200	19200	0
127	20250110	194400	1089080200	19200	19200	19200	19200	0
128	20250110	194300	1089080200	19200	19200	19200	19200	0
129	20250110	194200	1089080200	19200	19200	19200	19200	0
130	20250110	194100	1089080200	19200	19200	19200	19200	0
131	20250110	194000	1089080200	19200	19200	19200	19200	0
132	20250110	193900	1089080200	19200	19200	19200	19200	0
133	20250110	193800	1089080200	19200	19200	19200	19200	0
134	20250110	193700	1089080200	19200	19200	19200	19200	0
135	20250110	193600	1089080200	19200	19200	19200	19200	0
136	20250110	193500	1089080200	19200	19200	19200	19200	0
137	20250110	193400	1089080200	19200	19200	19200	19200	0
138	20250110	193300	1089080200	19200	19200	19200	19200	0
139	20250110	193200	1089080200	19200	19200	19200	19200	0
140	20250110	193100	1089080200	19200	19200	19200	19200	0
141	20250110	193000	1089080200	19200	19200	19200	19200	0
142	20250110	192900	1089080200	19200	19200	19200	19200	0
143	20250110	192800	1089080200	19200	19200	19200	19200	0
144	20250110	192700	1089080200	19200	19200	19200	19200	0
145	20250110	192600	1089080200	19200	19200	19200	19200	0
146	20250110	192500	1089080200	19200	19200	19200	19200	0
147	20250110	192400	1089080200	19200	19200	19200	19200	0
148	20250110	192300	1089080200	19200	19200	19200	19200	0
149	20250110	192200	1089080200	19200	19200	19200	19200	0
150	20250110	192100	1089080200	19200	19200	19200	19200	0
151	20250110	192000	1089080200	19200	19200	19200	19200	0
152	20250110	191900	1089080200	19200	19200	19200	19200	3999
153	20250110	191800	1089080200	19200	19200	19200	19200	0
154	20250110	191700	1089080200	19200	19200	19200	19200	0
155	20250110	191600	1089080200	19200	19200	19200	19200	0
156	20250110	191500	1089080200	19200	19200	19200	19200	0
157	20250110	191400	1089080200	19200	19200	19200	19200	0
158	20250110	191300	1089080200	19200	19200	19200	19200	0
159	20250110	191200	1089080200	19200	19200	19200	19200	0
160	20250110	191100	1089080200	19200	19200	19200	19200	0
161	20250110	191000	1089080200	19200	19200	19200	19200	0
162	20250110	190900	1089080200	19200	19200	19200	19200	0
163	20250110	190800	1089080200	19200	19200	19200	19200	0
164	20250110	190700	1089080200	19200	19200	19200	19200	0
165	20250110	190600	1089080200	19200	19200	19200	19200	0
166	20250110	190500	1089080200	19200	19200	19200	19200	0
167	20250110	190400	1089080200	19200	19200	19200	19200	0
168	20250110	190300	1089080200	19200	19200	19200	19200	0
169	20250110	190200	1089080200	19200	19200	19200	19200	0
170	20250110	190100	1089080200	19200	19200	19200	19200	0
171	20250110	190000	1089080200	19200	19200	19200	19200	0
172	20250110	185900	1089080200	19200	19200	19200	19200	0
173	20250110	185800	1089080200	19200	19200	19200	19200	0
174	20250110	185700	1089080200	19200	19200	19200	19200	0
175	20250110	185600	1089080200	19200	19200	19200	19200	0
176	20250110	185500	1089080200	19200	19200	19200	19200	0
177	20250110	185400	1089080200	19200	19200	19200	19200	0
178	20250110	185300	1089080200	19200	19200	19200	19200	0
179	20250110	185200	1089080200	19200	19200	19200	19200	0
180	20250110	185100	1089080200	19200	19200	19200	19200	0
181	20250110	185000	1089080200	19200	19200	19200	19200	0
182	20250110	184900	1089080200	19200	19200	19200	19200	3999
183	20250110	184800	1089080200	19200	19200	19200	19200	0
184	20250110	184700	1089080200	19200	19200	19200	19200	0
185	20250110	184600	1089080200	19200	19200	19200	19200	0
186	20250110	184500	1089080200	19200	19200	19200	19200	0
187	20250110	184400	1089080200	19200	19200	19200	19200	0
188	20250110	184300	1089080200	19200	19200	19200	19200	0
189	20250110	184200	1089080200	19200	19200	19200	19200	0
190	20250110	184100	1089080200	19200	19200	19200	19200	0
191	20250110	184000	1089080200	19200	19200	19200	19200	0
192	20250110	183900	1089080200	19200	19200	19200	19200	0
193	20250110	183800	1089080200	19200	19200	19200	19200	0
194	20250110	183700	1089080200	19200	19200	19200	19200	0
195	20250110	183600	1089080200	19200	19200	19200	19200	0
196	20250110	183500	1089080200	19200	19200	19200	19200	0
197	20250110	183400	1089080200	19200	19200	19200	19200	0
198	20250110	183300	1089080200	19200	19200	19200	19200	0
199	20250110	183200	1089080200	19200	19200	19200	19200	0
200	20250110	183100	1089080200	19200	19200	19200	19200	0
201	20250110	183000	1089080200	19200	19200	19200	19200	0
202	20250110	182900	1089080200	19200	19200	19200	19200	0
203	20250110	182800	1089080200	19200	19200	19200	19200	0
204	20250110	182700	1089080200	19200	19200	19200	19200	0
205	20250110	182600	1089080200	19200	19200	19200	19200	0
206	20250110	182500	1089080200	19200	19200	19200	19200	0
207	20250110	182400	1089080200	19200	19200	19200	19200	0
208	20250110	182300	1089080200	19200	19200	19200	19200	0
209	20250110	182200	1089080200	19200	19200	19200	19200	0
210	20250110	182100	1089080200	19200	19200	19200	19200	0
211	20250110	182000	1089080200	19200	19200	19200	19200	0
212	20250110	181900	1089080200	19200	19200	19200	19200	3999
213	20250110	181800	1089080200	19200	19200	19200	19200	0
214	20250110	181700	1089080200	19200	19200	19200	19200	0
215	20250110	181600	1089080200	19200	19200	19200	19200	0
216	20250110	181500	1089080200	19200	19200	19200	19200	0
217	20250110	181400	1089080200	19200	19200	19200	19200	0
218	20250110	181300	1089080200	19200	19200	19200	19200	0
219	20250110	181200	1089080200	19200	19200	19200	19200	0
220	20250110	181100	1089080200	19200	19200	19200	19200	0
221	20250110	181000	1089080200	19200	19200	19200	19200	0
222	20250110	180900	1089080200	19200	19200	19200	19200	0
223	20250110	180800	1089080200	19200	19200	19200	19200	0
224	20250110	180700	1089080200	19200	19200	19200	19200	0
225	20250110	180600	1089080200	19200	19200	19200	19200	0
226	20250110	180500	1089080200	19200	19200	19200	19200	0
227	20250110	180400	1089080200	19200	19200	19200	19200	0
228	20250110	180300	1089080200	19200	19200	19200	19200	0
229	20250110	180200	1089080200	19200	19200	19200	19200	0
230	20250110	180100	1089080200	19200	19200	19200	19200	0
231	20250110	180000	1089080200	19200	19200	19200	19200	0
232	20250110	175900	1089080200	19200	19200	19200	19200	0
233	20250110	175800	1089080200	19200	19200	19200	19200	0
234	20250110	175700	1089080200	19200	19200	19200	19200	0
235	20250110	175600	1089080200	19200	19200	19200	19200	0
236	20250110	175500	1089080200	19200	19200	19200	19200	0
237	20250110	175400	1089080200	19200	19200	19200	19200	0
238	20250110	175300	1089080200	19200	19200	19200	19200	0
239	20250110	175200	1089080200	19200	19200	19200	19200	0
240	20250110	175100	1089080200	19200	19200	19200	19200	0
241	20250110	175000	1089080200	19200	19200	19200	19200	0
242	20250110	174900	1089080200	19200	19200	19200	19200	3999
243	20250110	174800	1089080200	19200	19200	19200	19200	0
244	20250110	174700	1089080200	19200	19200	19200	19200	0
245	20250110	174600	1089080200	19200	19200	19200	19200	0
246	20250110	174500	1089080200	19200	19200	19200	19200	0
247	20250110	174400	1089080200	19200	19200	19200	19200	0
248	20250110	174300	1089080200	19200	19200	19200	19200	0
249	20250110	174200	1089080200	19200	19200	19200	19200	0
250	20250110	174100	1089080200	19200	19200	19200	19200	0
251	20250110	174000	1089080200	19200	19200	19200	19200	0
252	20250110	173900	1089080200	19200	19200	19200	19200	0
253	20250110	173800	1089080200	19200	19200	19200	19200	0
254	20250110	173700	1089080200	19200	19200	19200	19200	0
255	20250110	173600	1089080200	19200	19200	19200	19200	0
256	20250110	173500	1089080200	19200	19200	19200	19200	0
257	20250110	173400	1089080200	19200	19200	19200	19200	0
258	20250110	173300	1089080200	19200	19200	19200	19200	0
259	20250110	173200	1089080200	19200	19200	19200	19200	0
260	20250110	173100	1089080200	19200	19200	19200	19200	0
261	20250110	173000	1089080200	19200	19200	19200	19200	0
262	20250110	172900	1089080200	19200	19200	19200	19200	0
263	20250110	172800	1089080200	19200	19200	19200	19200	0
264	20250110	172700	1089080200	19200	19200	19200	19200	0
265	20250110	172600	1089080200	19200	19200	19200	19200	0
266	20250110	172500	1089080200	19200	19200	19200	19200	0
267	20250110	172400	1089080200	19200	19200	19200	19200	0
268	20250110	172300	1089080200	19200	19200	19200	19200	0
269	20250110	172200	1089080200	19200	19200	19200	19200	0
270	20250110	172100	1089080200	19200	19200	19200	19200	0
271	20250110	172000	1089080200	19200	19200	19200	19200	0
272	20250110	171900	1089080200	19200	19200	19200	19200	3999
273	20250110	171800	1089080200	19200	19200	19200	19200	0
274	20250110	171700	1089080200	19200	19200	19200	19200	0
275	20250110	171600	1089080200	19200	19200	19200	19200	0
276	20250110	171500	1089080200	19200	19200	19200	19200	0
277	20250110	171400	1089080200	19200	19200	19200	19200	0
278	20250110	171300	1089080200	19200	19200	19200	19200	0
279	20250110	171200	1089080200	19200	19200	19200	19200	0
280	20250110	171100	1089080200	19200	19200	19200	19200	0
281	20250110	171000	1089080200	19200	19200	19200	19200	0
282	20250110	170900	1089080200	19200	19200	19200	19200	0
283	20250110	170800	1089080200	19200	19200	19200	19200	0
284	20250110	170700	1089080200	19200	19200	19200	19200	0
285	20250110	170600	1089080200	19200	19200	19200	19200	0
286	20250110	170500	1089080200	19200	19200	19200	19200	0
287	20250110	170400	1089080200	19200	19200	19200	19200	0
288	20250110	170300	1089080200	19200	19200	19200	19200	0
289	20250110	170200	1089080200	19200	19200	19200	19200	0
290	20250110	170100	1089080200	19200	19200	19200	19200	0
291	20250110	170000	1089080200	19200	19200	19200	19200	0
292	20250110	165900	1089080200	19200	19200	19200	19200	0
293	20250110	165800	1089080200	19200	19200	19200	19200	0
294	20250110	165700	1089080200	19200	19200	19200	19200	0
295	20250110	165600	1089080200	19200	19200	19200	19200	0
296	20250110	165500	1089080200	19200	19200	19200	19200	0
297	20250110	165400	1089080200	19200	19200	19200	19200	0
298	20250110	165300	1089080200	19200	19200	19200	19200	0
299	20250110	165200	1089080200	19200	19200	19200	19200	0
300	20250110	165100	1089080200	19200	19200	19200	19200	0
301	20250110	165000	1089080200	19200	19200	19200	19200	0
302	20250110	164900	1089080200	19200	19200	19200	19200	3999
303	20250110	164800	1089080200	19200	19200	19200	19200	0
304	20250110	164700	1089080200	19200	19200	19200	19200	0
305	20250110	164600	1089080200	19200	19200	19200	19200	0
306	20250110	164500	1089080200	19200	19200	19200	19200	0
307	20250110	164400	1089080200	19200	19200	19200	19200	0
308	20250110	164300	1089080200	19200	19200	19200	19200	0
309	20250110	164200	1089080200	19200	19200	19200	19200	0
310	20250110	164100	1089080200	19200	19200	19200	19200	0
311	20250110	164000	1089080200	19200	19200	19200	19200	0
312	20250110	163900	1089080200	19200	19200	19200	19200	0
313	20250110	163800	1089080200	19200	19200	19200	19200	0
314	20250110	163700	1089080200	19200	19200	19200	19200	0
315	20250110	163600	1089080200	19200	19200	19200	19200	0
316	20250110	163500	1089080200	19200	19200	19200	19200	0
317	20250110	163400	1089080200	19200	19200	19200	19200	0
318	20250110	163300	1089080200	19200	19200	19200	19200	0
319	20250110	163200	1089080200	19200	19200	19200	19200	0
320	20250110	163100	1089080200	19200	19200	19200	19200	0
321	20250110	163000	1089080200	19200	19200	19200	19200	0
322	20250110	162900	1089080200	19200	19200	19200	19200	0
323	20250110	162800	1089080200	19200	19200	19200	19200	0
324	20250110	162700	1089080200	19200	19200	19200	19200	0
325	20250110	162600	1089080200	19200	19200	19200	19200	0
326	20250110	162500	1089080200	19200	19200	19200	19200	0
327	20250110	162400	1089080200	19200	19200	19200	19200	0
328	20250110	162300	1089080200	19200	19200	19200	19200	0
329	20250110	162200	1089080200	19200	19200	19200	19200	0
330	20250110	162100	1089080200	19200	19200	19200	19200	0
331	20250110	162000	1089080200	19200	19200	19200	19200	0
332	20250110	161900	1089080200	19200	19200	19200	19200	3999
333	20250110	161800	1089080200	19200	19200	19200	19200	0
334	20250110	161700	1089080200	19200	19200	19200	19200	0
335	20250110	161600	1089080200	19200	19200	19200	19200	0
336	20250110	161500	1089080200	19200	19200	19200	19200	0
337	20250110	161400	1089080200	19200	19200	19200	19200	0
338	20250110	161300	1089080200	19200	19200	19200	19200	0
339	20250110	161200	1089080200	19200	19200	19200	19200	0
340	20250110	161100	1089080200	19200	19200	19200	19200	0
341	20250110	161000	1089080200	19200	19200	19200	19200	0
342	20250110	160900	1089080200	19200	19200	19200	19200	0
343	20250110	160800	1089080200	19200	19200	19200	19200	0
344	20250110	160700	1089080200	19200	19200	19200	19200	0
345	20250110	160600	1089080200	19200	19200	19200	19200	0
346	20250110	160500	1089080200	19200	19200	19200	19200	0
347	20250110	160400	1089080200	19200	19200	19200	19200	0
348	20250110	160300	1089080200	19200	19200	19200	19200	0
349	20250110	160200	1089080200	19200	19200	19200	19200	0
350	20250110	160100	1089080200	19200	19200	19200	19200	0
351	20250110	160000	1089080200	19200	19200	19200	19200	0
352	20250110	155900	1089080200	19200	19200	19200	19200	0
353	20250110	155800	1089080200	19200	19200	19200	19200	0
354	20250110	155700	1089080200	19200	19200	19200	19200	0
355	20250110	155600	1089080200	19200	19200	19200	19200	0
356	20250110	155500	1089080200	19200	19200	19200	19200	0
357	20250110	155400	1089080200	19200	19200	19200	19200	0
358	20250110	155300	1089080200	19200	19200	19200	19200	0
359	20250110	155200	1089080200	19200	19200	19200	19200	0
360	20250110	155100	1089080200	19200	19200	19200	19200	0
361	20250110	155000	1089080200	19200	19200	19200	19200	0
362	20250110	154900	1089080200	19200	19200	19200	19200	3999
363	20250110	154800	1089080200	19200	19200	19200	19200	0
364	20250110	154700	1089080200	19200	19200	19200	19200	0
365	20250110	154600	1089080200	19200	19200	19200	19200	0
366	20250110	154500	1089080200	19200	19200	19200	19200	0
367	20250110	154400	1089080200	19200	19200	19200	19200	0
368	20250110	154300	1089080200	19200	19200	19200	19200	0
369	20250110	154200	1089080200	19200	19200	19200	19200	0
370	20250110	154100	1089080200	19200	19200	19200	19200	0
371	20250110	154000	1089080200	19200	19200	19200	19200	0
372	20250110	153900	1089080200	19200	19200	19200	19200	0
373	20250110	153800	1089080200	19200	19200	19200	19200	0
374	20250110	153700	1089080200	19200	19200	19200	19200	0
375	20250110	153600	1089080200	19200	19200	19200	19200	0
376	20250110	153500	1089080200	19200	19200	19200	19200	0
377	20250110	153400	1089080200	19200	19200	19200	19200	0
378	20250110	153300	1089080200	19200	19200	19200	19200	0
379	20250110	153200	1089080200	19200	19200	19200	19200	0
380	20250110	153100	1089080200	19200	19200	19200	19200	0
381	20250110	153000	1089080200	19200	19200	19200	19200	3999
382	20250110	152900	1012299400	19410	19410	19410	19410	0
383	20250110	152800	1012299400	19410	19410	19410	19410	0
384	20250110	152700	1012299400	19410	19410	19410	19410	0
385	20250110	152600	1012299400	19410	19410	19410	19410	0
386	20250110	152500	1012299400	19410	19410	19410	19410	0
387	20250110	152400	1012299400	19410	19410	19410	19410	0
388	20250110	152300	1012299400	19410	19410	19410	19410	0
389	20250110	152200	1012299400	19410	19410	19410	19410	0
390	20250110	152100	1012299400	19410	19410	19410	19410	0
391	20250110	152000	1012299400	19410	19410	19410	19410	0
392	20250110	151900	1012299400	19410	19420	19420	19400	230
393	20250110	151800	1007836850	19430	19300	19430	19300	1126
394	20250110	151700	986018550	19300	19300	19320	19300	673
395	20250110	151600	973029130	19300	19300	19300	19300	216
396	20250110	151500	968860330	19300	19310	19320	19260	581
397	20250110	151400	957655570	19310	19270	19310	19270	76
398	20250110	151300	956189530	19270	19260	19300	19260	48
399	20250110	151200	955264730	19260	19300	19300	19260	84
400	20250110	151100	953644890	19260	19250	19290	19250	186
401	20250110	151000	950060550	19250	19240	19250	19240	28
402	20250110	150900	949521760	19240	19250	19250	19180	3057
403	20250110	150800	890797140	19260	19250	19260	19250	56
404	20250110	150700	889719080	19250	19250	19250	19250	25
405	20250110	150600	889237830	19240	19250	19250	19240	77
406	20250110	150500	887756040	19250	19240	19250	19240	55
407	20250110	150400	886697310	19240	19240	19240	19240	38
408	20250110	150300	885966190	19240	19240	19290	19240	166
409	20250110	150200	882771850	19240	19240	19250	19240	50
410	20250110	150100	881809640	19300	19200	19300	19200	550
411	20250110	150000	871207250	19190	19120	19200	19120	242
412	20250110	145900	866564450	19180	19180	19180	19120	341
413	20250110	145800	860025010	19120	19120	19170	19120	155
414	20250110	145700	857055510	19120	19130	19130	19120	129
415	20250110	145600	854588650	19130	19130	19130	19130	17
416	20250110	145500	854263440	19130	19130	19130	19130	25
417	20250110	145400	853785190	19130	19130	19130	19130	178
418	20250110	145300	850380050	19130	19130	19130	19130	26
419	20250110	145200	849882670	19130	19130	19130	19130	57
420	20250110	145100	848792260	19130	19140	19140	19130	121
421	20250110	145000	846476820	19140	19150	19150	19140	250
422	20250110	144900	841689460	19160	19160	19160	19150	133
423	20250110	144800	839141380	19160	19150	19160	19150	64
424	20250110	144700	837915220	19150	19150	19160	19150	78
425	20250110	144600	836421000	19150	19150	19160	19150	77
426	20250110	144500	834946350	19140	19180	19190	19140	376
427	20250110	144400	827734950	19130	19140	19150	19130	242
428	20250110	144300	823103290	19140	19140	19140	19140	74
429	20250110	144200	821686930	19140	19140	19140	19140	26
430	20250110	144100	821189290	19140	19150	19150	19140	68
431	20250110	144000	819887270	19140	19140	19150	19140	153
432	20250110	143900	816958840	19140	19140	19140	19140	175
433	20250110	143800	813609340	19140	19140	19140	19140	55
434	20250110	143700	812556640	19140	19140	19140	19140	46
435	20250110	143600	811676200	19140	19140	19140	19140	36
436	20250110	143500	810987160	19140	19180	19200	19140	148
437	20250110	143400	808149140	19140	19140	19140	19140	47
438	20250110	143300	807249560	19140	19140	19140	19140	27
439	20250110	143200	806732780	19140	19140	19140	19130	86
440	20250110	143100	805087510	19140	19130	19140	19130	35
441	20250110	143000	804417880	19130	19140	19140	19130	17
442	20250110	142900	804092580	19140	19130	19150	19130	100
443	20250110	142800	802178640	19120	19120	19120	19120	43
444	20250110	142700	801356480	19120	19120	19120	19120	28
445	20250110	142600	800821120	19120	19120	19120	19120	62
446	20250110	142500	799635680	19120	19130	19130	19120	36
447	20250110	142400	798947080	19120	19120	19120	19120	83
448	20250110	142300	797360120	19120	19130	19130	19120	99
449	20250110	142200	795466940	19120	19120	19120	19120	26
450	20250110	142100	794969820	19120	19120	19120	19120	87
451	20250110	142000	793306380	19120	19120	19120	19120	233
452	20250110	141900	788851420	19120	19120	19120	19120	17
453	20250110	141800	788526380	19120	19130	19130	19120	121
454	20250110	141700	786212210	19130	19130	19130	19130	36
455	20250110	141600	785523530	19130	19140	19140	19130	61
456	20250110	141500	784356510	19130	19130	19130	19130	60
457	20250110	141400	783208710	19130	19130	19130	19130	26
458	20250110	141300	782711330	19130	19140	19140	19130	36
459	20250110	141200	782022370	19140	19140	19140	19140	63
460	20250110	141100	780816550	19140	19140	19140	19140	39
461	20250110	141000	780070090	19140	19150	19150	19140	147
462	20250110	140900	777255410	19140	19150	19150	19140	133
463	20250110	140800	774708750	19150	19150	19150	19150	27
464	20250110	140700	774191700	19150	19160	19160	19150	68
465	20250110	140600	772889080	19160	19150	19210	19150	117
466	20250110	140500	770643790	19200	19140	19200	19140	126
467	20250110	140400	768227280	19140	19150	19150	19140	90
468	20250110	140300	766504560	19140	19140	19140	19140	29
469	20250110	140200	765949500	19130	19130	19130	19130	36
470	20250110	140100	765260820	19130	19130	19130	19130	90
471	20250110	140000	763539120	19130	19130	19130	19130	58
472	20250110	135900	762429580	19130	19130	19130	19130	26
473	20250110	135800	761932200	19130	19130	19130	19130	61
474	20250110	135700	760765270	19130	19130	19130	19130	16
475	20250110	135600	760459190	19130	19130	19130	19130	65
476	20250110	135500	759215740	19130	19130	19130	19130	50
477	20250110	135400	758259240	19130	19140	19140	19130	26
478	20250110	135300	757761690	19140	19140	19140	19140	55
479	20250110	135200	756708990	19140	19140	19140	19140	45
480	20250110	135100	755847690	19140	19140	19140	19140	36
481	20250110	135000	755158650	19140	19130	19140	19130	69
482	20250110	134900	753838550	19140	19140	19140	19140	22
483	20250110	134800	753417470	19140	19140	19140	19140	33
484	20250110	134700	752785850	19130	19130	19130	19130	71
485	20250110	134600	751427620	19130	19130	19130	19130	24
486	20250110	134500	750968500	19130	19130	19130	19130	27
487	20250110	134400	750451990	19130	19130	19130	19130	74
488	20250110	134300	749036370	19130	19130	19130	19130	20
489	20250110	134200	748653770	19130	19130	19130	19130	45
490	20250110	134100	747792920	19130	19130	19130	19130	59
491	20250110	134000	746664250	19130	19130	19130	19130	32
492	20250110	133900	746052090	19120	19130	19130	19120	229
493	20250110	133800	741671590	19180	19130	19180	19130	40
494	20250110	133700	740906220	19130	19130	19130	19130	35
495	20250110	133600	740236670	19130	19140	19140	19130	51
496	20250110	133500	739260730	19140	19130	19140	19130	74
497	20250110	133400	737844920	19160	19120	19160	19120	50
498	20250110	133300	736888520	19120	19120	19120	19110	80
499	20250110	133200	735358940	19160	19130	19160	19120	17
500	20250110	133100	735033750	19130	19110	19130	19110	60
501	20250110	133000	733886390	19110	19110	19110	19110	72
502	20250110	132900	732510470	19110	19120	19130	19110	1099
503	20250110	132800	711507860	19120	19120	19130	19120	66
504	20250110	132700	710245690	19120	19120	19120	19120	59
505	20250110	132600	709117610	19130	19110	19130	19110	40
506	20250110	132500	708352860	19120	19120	19120	19110	60
507	20250110	132400	707206080	19120	19120	19120	19120	24
508	20250110	132300	706747200	19120	19120	19120	19110	46
509	20250110	132200	705867760	19110	19110	19110	19110	78
510	20250110	132100	704377180	19110	19110	19110	19110	8
511	20250110	132000	704224300	19110	19110	19110	19110	35
512	20250110	131900	703555450	19110	19130	19130	19110	74
513	20250110	131800	702140630	19120	19120	19130	19120	387
514	20250110	131700	694741140	19130	19130	19130	19120	40
515	20250110	131600	693976100	19130	19130	19130	19130	60
516	20250110	131500	692828300	19130	19120	19170	19120	38
517	20250110	131400	692101240	19170	19120	19170	19120	58
518	20250110	131300	690992230	19120	19110	19120	19110	28
519	20250110	131200	690456940	19120	19130	19130	19110	83
520	20250110	131100	688870010	19110	19110	19110	19110	76
521	20250110	131000	687417650	19110	19110	19110	19110	17
522	20250110	130900	687092780	19110	19170	19170	19110	694
523	20250110	130800	673823310	19130	19150	19150	19130	685
524	20250110	130700	660707350	19150	19150	19150	19150	8
525	20250110	130600	660554150	19150	19150	19150	19150	146
526	20250110	130500	657758250	19150	19170	19170	19150	870
527	20250110	130400	641091880	19170	19250	19250	19170	76
528	20250110	130300	639634070	19250	19190	19250	19180	375
529	20250110	130200	632425960	19190	19190	19190	19190	74
530	20250110	130100	631005900	19200	19210	19210	19200	271
531	20250110	130000	625801630	19250	19210	19250	19210	161
532	20250110	125900	622708780	19210	19210	19210	19210	0
533	20250110	125800	622708780	19210	19220	19220	19210	395
534	20250110	125700	615120330	19220	19220	19220	19220	0
535	20250110	125600	615120330	19220	19220	19220	19220	0
536	20250110	125500	615120330	19220	19220	19220	19220	27
537	20250110	125400	614601390	19220	19220	19220	19220	0
538	20250110	125300	614601390	19220	19220	19220	19220	2
539	20250110	125200	614562950	19220	19220	19220	19220	25
540	20250110	125100	614082450	19220	19220	19220	19220	10
541	20250110	125000	613890250	19210	19210	19210	19210	0
542	20250110	124900	613890250	19210	19210	19210	19210	1
543	20250110	124800	613871040	19210	19210	19210	19210	0
544	20250110	124700	613871040	19210	19210	19210	19210	0
545	20250110	124600	613871040	19210	19210	19210	19210	0
546	20250110	124500	613871040	19210	19210	19210	19210	0
547	20250110	124400	613871040	19210	19210	19210	19210	40
548	20250110	124300	613102640	19200	19200	19200	19200	0
549	20250110	124200	613102640	19200	19200	19200	19200	0
550	20250110	124100	613102640	19200	19200	19200	19200	5
551	20250110	124000	613006640	19210	19220	19220	19210	65
552	20250110	123900	611757890	19210	19210	19210	19210	0
553	20250110	123800	611757890	19210	19210	19210	19210	0
554	20250110	123700	611757890	19210	19220	19220	19210	34
555	20250110	123600	611104710	19220	19220	19220	19220	0
556	20250110	123500	611104710	19220	19220	19220	19220	17
557	20250110	123400	610777970	19220	19220	19220	19220	1
558	20250110	123300	610758750	19220	19220	19220	19220	10
559	20250110	123200	610566550	19250	19250	19250	19250	0
560	20250110	123100	610566550	19250	19250	19250	19250	50
561	20250110	123000	609604050	19200	19200	19200	19200	0
562	20250110	122900	609604050	19200	19200	19200	19200	1
563	20250110	122800	609584850	19200	19200	19200	19200	17
564	20250110	122700	609258450	19250	19250	19250	19250	12
565	20250110	122600	609027450	19200	19200	19200	19200	100
566	20250110	122500	607107450	19200	19200	19200	19200	0
567	20250110	122400	607107450	19200	19210	19210	19200	5
568	20250110	122300	607011440	19210	19210	19210	19210	0
569	20250110	122200	607011440	19210	19210	19210	19210	5
570	20250110	122100	606915390	19200	19200	19200	19200	11
571	20250110	122000	606704190	19200	19200	19200	19200	1
572	20250110	121900	606684990	19170	19170	19170	19170	0
573	20250110	121800	606684990	19170	19170	19170	19170	0
574	20250110	121700	606684990	19170	19170	19170	19170	4
575	20250110	121600	606608310	19160	19160	19160	19160	0
576	20250110	121500	606608310	19160	19200	19200	19160	660
577	20250110	121400	593960810	19200	19210	19210	19200	208
578	20250110	121300	589965940	19250	19250	19250	19250	5
579	20250110	121200	589869690	19250	19250	19250	19250	0
580	20250110	121100	589869690	19250	19250	19250	19250	0
581	20250110	121000	589869690	19250	19250	19250	19250	0
582	20250110	120900	589869690	19250	19250	19250	19250	0
583	20250110	120800	589869690	19250	19250	19250	19250	2
584	20250110	120700	589831190	19250	19250	19250	19250	0
585	20250110	120600	589831190	19250	19250	19250	19250	194
586	20250110	120500	586096690	19250	19250	19250	19250	24
587	20250110	120400	585634690	19220	19220	19220	19220	29
588	20250110	120300	585077310	19200	19200	19200	19200	0
589	20250110	120200	585077310	19200	19200	19200	19200	0
590	20250110	120100	585077310	19200	19200	19200	19200	55
591	20250110	120000	584021310	19200	19200	19200	19200	44
592	20250110	115900	583176510	19200	19190	19200	19190	107
593	20250110	115800	581122620	19180	19180	19180	19170	58
594	20250110	115700	580010720	19180	19180	19180	19180	0
595	20250110	115600	580010720	19180	19180	19180	19180	91
596	20250110	115500	578265340	19190	19190	19190	19190	1
597	20250110	115400	578246150	19190	19200	19200	19190	51
598	20250110	115300	577267260	19200	19200	19200	19200	0
599	20250110	115200	577267260	19200	19200	19200	19200	3
600	20250110	115100	577209660	19200	19200	19200	19200	0
601	20250110	115000	577209660	19200	19200	19200	19200	0
602	20250110	114900	577209660	19200	19200	19200	19200	0
603	20250110	114800	577209660	19200	19220	19220	19200	46
604	20250110	114700	576326360	19190	19190	19190	19190	0
605	20250110	114600	576326360	19190	19190	19190	19190	1
606	20250110	114500	576307170	19200	19200	19200	19200	0
607	20250110	114400	576307170	19200	19250	19250	19200	12
608	20250110	114300	576076270	19250	19250	19250	19250	0
609	20250110	114200	576076270	19250	19250	19250	19250	0
610	20250110	114100	576076270	19250	19250	19250	19250	8
611	20250110	114000	575922270	19250	19250	19250	19250	5
612	20250110	113900	575826020	19260	19260	19260	19260	0
613	20250110	113800	575826020	19260	19260	19260	19260	10
614	20250110	113700	575633420	19260	19260	19260	19260	0
615	20250110	113600	575633420	19260	19260	19260	19260	1
616	20250110	113500	575614160	19260	19210	19260	19210	50
617	20250110	113400	574652160	19200	19190	19200	19190	137
618	20250110	113300	572022140	19190	19180	19190	19180	378
619	20250110	113200	564772050	19170	19180	19180	19170	28
620	20250110	113100	564235020	19190	19190	19190	19190	1
621	20250110	113000	564215830	19190	19190	19190	19190	30
622	20250110	112900	563640130	19180	19180	19180	19180	0
623	20250110	112800	563640130	19180	19190	19190	19180	34
624	20250110	112700	562987680	19190	19190	19190	19190	0
625	20250110	112600	562987680	19190	19190	19190	19190	4
626	20250110	112500	562910920	19190	19190	19190	19190	0
627	20250110	112400	562910920	19190	19190	19190	19190	0
628	20250110	112300	562910920	19190	19190	19190	19190	1
629	20250110	112200	562891730	19190	19180	19190	19180	20
630	20250110	112100	562508120	19160	19160	19160	19160	0
631	20250110	112000	562508120	19160	19160	19160	19160	0
632	20250110	111900	562508120	19160	19160	19160	19160	29
633	20250110	111800	561952480	19180	19180	19180	19180	3
634	20250110	111700	561894940	19180	19180	19180	19180	2
635	20250110	111600	561856580	19180	19180	19180	19180	2
636	20250110	111500	561818220	19180	19190	19190	19170	79
637	20250110	111400	560303090	19190	19190	19190	19190	5
638	20250110	111300	560207140	19190	19240	19240	19190	144
639	20250110	111200	557442670	19240	19240	19240	19240	10
640	20250110	111100	557250270	19240	19240	19240	19240	20
641	20250110	111000	556865470	19240	19240	19240	19240	41
642	20250110	110900	556076630	19240	19230	19240	19230	40
643	20250110	110800	555307130	19230	19180	19230	19180	334
644	20250110	110700	548886270	19200	19200	19200	19200	1
645	20250110	110600	548867070	19200	19200	19200	19200	4
646	20250110	110500	548790270	19200	19200	19200	19200	215
647	20250110	110400	544662270	19180	19180	19180	19180	1
648	20250110	110300	544643090	19190	19190	19190	19190	6
649	20250110	110200	544527950	19180	19180	19180	19180	0
650	20250110	110100	544527950	19180	19180	19180	19180	0
651	20250110	110000	544527950	19180	19180	19180	19180	22
652	20250110	105900	544105990	19150	19150	19150	19150	0
653	20250110	105800	544105990	19150	19150	19150	19150	12
654	20250110	105700	543876190	19140	19140	19140	19140	0
655	20250110	105600	543876190	19140	19140	19140	19140	0
656	20250110	105500	543876190	19140	19140	19140	19140	2
657	20250110	105400	543837910	19140	19150	19150	19140	96
658	20250110	105300	542000000	19200	19200	19200	19200	29
659	20250110	105200	541443200	19200	19200	19200	19200	0
660	20250110	105100	541443200	19200	19180	19200	19180	56
661	20250110	105000	540369040	19180	19180	19180	19180	134
662	20250110	104900	537798920	19180	19180	19180	19180	1
663	20250110	104800	537779740	19180	19180	19180	19180	5
664	20250110	104700	537683840	19150	19150	19150	19150	0
665	20250110	104600	537683840	19150	19140	19150	19140	34
666	20250110	104500	537032760	19140	19140	19140	19140	0
667	20250110	104400	537032760	19140	19140	19140	19140	18
668	20250110	104300	536688240	19140	19140	19150	19140	93
669	20250110	104200	534907440	19140	19140	19140	19140	47
670	20250110	104100	534007860	19140	19140	19140	19140	8
671	20250110	104000	533854740	19140	19140	19140	19140	2
672	20250110	103900	533816460	19140	19120	19140	19120	91
673	20250110	103800	532076240	19120	19120	19120	19120	22
674	20250110	103700	531655600	19120	19120	19120	19120	15
675	20250110	103600	531368800	19110	19110	19110	19110	4
676	20250110	103500	531292360	19110	19110	19110	19100	92
677	20250110	103400	529535010	19100	19110	19110	19100	1229
678	20250110	103300	506056860	19110	19130	19130	19110	265
679	20250110	103200	500990670	19130	19130	19130	19130	100
680	20250110	103100	499077670	19130	19130	19130	19130	5
681	20250110	103000	498982020	19130	19130	19130	19130	0
682	20250110	102900	498982020	19130	19130	19160	19130	99
683	20250110	102800	497086640	19130	19140	19140	19130	244
684	20250110	102700	492416980	19140	19160	19160	19140	567
685	20250110	102600	481556720	19160	19160	19160	19160	343
686	20250110	102500	474984840	19160	19160	19160	19160	0
687	20250110	102400	474984840	19160	19180	19180	19160	734
688	20250110	102300	460920200	19180	19170	19180	19170	56
689	20250110	102200	459846420	19170	19170	19170	19170	20
690	20250110	102100	459463020	19170	19180	19180	19170	1215
691	20250110	102000	436171310	19180	19190	19190	19180	151
692	20250110	101900	433274470	19190	19210	19210	19190	69
693	20250110	101800	431949850	19230	19230	19230	19230	157
694	20250110	101700	428930740	19230	19230	19230	19230	0
695	20250110	101600	428930740	19230	19240	19240	19230	74
696	20250110	101500	427506990	19240	19240	19240	19240	18
697	20250110	101400	427160670	19240	19230	19240	19230	32
698	20250110	101300	426545230	19230	19200	19240	19200	66
699	20250110	101200	425276280	19230	19230	19230	19230	4
700	20250110	101100	425199360	19230	19230	19230	19230	6
701	20250110	101000	425083980	19230	19230	19230	19230	3
702	20250110	100900	425026290	19220	19230	19230	19190	108
703	20250110	100800	422952720	19230	19200	19230	19200	94
704	20250110	100700	421147460	19200	19220	19220	19200	325
705	20250110	100600	414901790	19240	19230	19240	19230	6
706	20250110	100500	414786400	19230	19230	19230	19230	1
707	20250110	100400	414767170	19220	19230	19230	19220	2
708	20250110	100300	414728720	19230	19230	19230	19230	18
709	20250110	100200	414382580	19240	19240	19240	19240	1
710	20250110	100100	414363340	19250	19240	19250	19240	15
711	20250110	100000	414074690	19240	19170	19240	19170	36
712	20250110	095900	413383800	19170	19170	19170	19170	22
713	20250110	095800	412962060	19170	19170	19170	19170	104
714	20250110	095700	410968380	19170	19170	19170	19170	0
715	20250110	095600	410968380	19170	19180	19180	19170	200
716	20250110	095500	407134280	19160	19160	19170	19160	61
717	20250110	095400	405965340	19160	19200	19200	19160	1043
718	20250110	095300	385970740	19200	19200	19200	19200	100
719	20250110	095200	384050740	19200	19200	19200	19200	0
720	20250110	095100	384050740	19200	19200	19200	19200	70
721	20250110	095000	382706740	19200	19210	19210	19200	31
722	20250110	094900	382111430	19270	19270	19270	19270	5
723	20250110	094800	382015080	19270	19270	19270	19270	5
724	20250110	094700	381918730	19280	19200	19280	19200	220
725	20250110	094600	377693310	19200	19200	19200	19200	4
726	20250110	094500	377616510	19180	19200	19200	19180	19
727	20250110	094400	377251770	19200	19160	19200	19160	26
728	20250110	094300	376753570	19170	19200	19200	19170	1637
729	20250110	094200	345334540	19200	19210	19210	19200	231
730	20250110	094100	340898120	19210	19210	19210	19210	3
731	20250110	094000	340840490	19210	19210	19210	19210	12
732	20250110	093900	340609970	19210	19200	19210	19200	228
733	20250110	093800	336232170	19200	19200	19200	19200	149
734	20250110	093700	333371370	19200	19230	19230	19200	1584
735	20250110	093600	302939760	19230	19230	19230	19230	1
736	20250110	093500	302920530	19230	19230	19230	19230	0
737	20250110	093400	302920530	19230	19300	19300	19230	2041
738	20250110	093300	263531890	19300	19300	19300	19220	219
739	20250110	093200	259316100	19250	19250	19250	19250	25
740	20250110	093100	258834850	19240	19300	19300	19240	32
741	20250110	093000	258219060	19300	19320	19320	19300	6
742	20250110	092900	258103220	19240	19240	19240	19230	22
743	20250110	092800	257680040	19220	19260	19260	19220	1639
744	20250110	092700	226142710	19260	19280	19280	19260	629
745	20250110	092600	214025060	19280	19290	19290	19280	102
746	20250110	092500	212058490	19280	19280	19280	19280	15
747	20250110	092400	211769290	19270	19280	19280	19270	12
748	20250110	092300	211538040	19370	19370	19370	19370	0
749	20250110	092200	211538040	19370	19370	19370	19370	2
750	20250110	092100	211499300	19260	19260	19260	19260	538
751	20250110	092000	201137420	19260	19220	19260	19220	53
752	20250110	091900	200117810	19230	19220	19240	19220	200
753	20250110	091800	196273580	19220	19250	19250	19220	710
754	20250110	091700	182618730	19240	19250	19250	19240	344
755	20250110	091600	175998810	19250	19270	19270	19250	19
756	20250110	091500	175633040	19270	19320	19330	19270	849
757	20250110	091400	159248730	19310	19470	19470	19310	538
758	20250110	091300	148837900	19360	19470	19470	19340	42
759	20250110	091200	148025130	19350	19400	19430	19350	1361
760	20250110	091100	121621130	19400	19350	19400	19310	181
761	20250110	091000	118119810	19310	19310	19310	19310	47
762	20250110	090900	117212240	19400	19340	19400	19270	148
763	20250110	090800	114346530	19360	19270	19360	19220	304
764	20250110	090700	108493500	19270	19260	19380	19200	819
765	20250110	090600	92740140	19260	19330	19330	19260	156
766	20250110	090500	89727620	19320	19320	19320	19250	389
767	20250110	090400	82219640	19330	19320	19340	19320	231
768	20250110	090300	77754730	19320	19320	19320	19210	2322
769	20250110	090200	32927430	19340	19520	19520	19340	1033
770	20250110	090100	12847970	19460	19460	19460	19460	102
771	20250110	090000	10863050	19460	19610	19610	19460	554