KissMeData/353200/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	212300	61886558880	18980	18980	18980	18980	16194
3	20250121	212200	61886558880	18980	18980	18980	18980	0
4	20250121	212100	61886558880	18980	18980	18980	18980	0
5	20250121	212000	61886558880	18980	18980	18980	18980	0
6	20250121	211900	61886558880	18980	18980	18980	18980	0
7	20250121	211800	61886558880	18980	18980	18980	18980	0
8	20250121	211700	61886558880	18980	18980	18980	18980	0
9	20250121	211600	61886558880	18980	18980	18980	18980	0
10	20250121	211500	61886558880	18980	18980	18980	18980	0
11	20250121	211400	61886558880	18980	18980	18980	18980	0
12	20250121	211300	61886558880	18980	18980	18980	18980	0
13	20250121	211200	61886558880	18980	18980	18980	18980	0
14	20250121	211100	61886558880	18980	18980	18980	18980	0
15	20250121	211000	61886558880	18980	18980	18980	18980	0
16	20250121	210900	61886558880	18980	18980	18980	18980	0
17	20250121	210800	61886558880	18980	18980	18980	18980	0
18	20250121	210700	61886558880	18980	18980	18980	18980	0
19	20250121	210600	61886558880	18980	18980	18980	18980	0
20	20250121	210500	61886558880	18980	18980	18980	18980	0
21	20250121	210400	61886558880	18980	18980	18980	18980	0
22	20250121	210300	61886558880	18980	18980	18980	18980	0
23	20250121	210200	61886558880	18980	18980	18980	18980	0
24	20250121	210100	61886558880	18980	18980	18980	18980	0
25	20250121	210000	61886558880	18980	18980	18980	18980	0
26	20250121	205900	61886558880	18980	18980	18980	18980	0
27	20250121	205800	61886558880	18980	18980	18980	18980	0
28	20250121	205700	61886558880	18980	18980	18980	18980	0
29	20250121	205600	61886558880	18980	18980	18980	18980	0
30	20250121	205500	61886558880	18980	18980	18980	18980	0
31	20250121	205400	61886558880	18980	18980	18980	18980	0
32	20250121	205300	61886558880	18980	18980	18980	18980	16194
33	20250121	205200	61886558880	18980	18980	18980	18980	0
34	20250121	205100	61886558880	18980	18980	18980	18980	0
35	20250121	205000	61886558880	18980	18980	18980	18980	0
36	20250121	204900	61886558880	18980	18980	18980	18980	0
37	20250121	204800	61886558880	18980	18980	18980	18980	0
38	20250121	204700	61886558880	18980	18980	18980	18980	0
39	20250121	204600	61886558880	18980	18980	18980	18980	0
40	20250121	204500	61886558880	18980	18980	18980	18980	0
41	20250121	204400	61886558880	18980	18980	18980	18980	0
42	20250121	204300	61886558880	18980	18980	18980	18980	0
43	20250121	204200	61886558880	18980	18980	18980	18980	0
44	20250121	204100	61886558880	18980	18980	18980	18980	0
45	20250121	204000	61886558880	18980	18980	18980	18980	0
46	20250121	203900	61886558880	18980	18980	18980	18980	0
47	20250121	203800	61886558880	18980	18980	18980	18980	0
48	20250121	203700	61886558880	18980	18980	18980	18980	0
49	20250121	203600	61886558880	18980	18980	18980	18980	0
50	20250121	203500	61886558880	18980	18980	18980	18980	0
51	20250121	203400	61886558880	18980	18980	18980	18980	0
52	20250121	203300	61886558880	18980	18980	18980	18980	0
53	20250121	203200	61886558880	18980	18980	18980	18980	0
54	20250121	203100	61886558880	18980	18980	18980	18980	0
55	20250121	203000	61886558880	18980	18980	18980	18980	0
56	20250121	202900	61886558880	18980	18980	18980	18980	0
57	20250121	202800	61886558880	18980	18980	18980	18980	0
58	20250121	202700	61886558880	18980	18980	18980	18980	0
59	20250121	202600	61886558880	18980	18980	18980	18980	0
60	20250121	202500	61886558880	18980	18980	18980	18980	0
61	20250121	202400	61886558880	18980	18980	18980	18980	0
62	20250121	202300	61886558880	18980	18980	18980	18980	16194
63	20250121	202200	61886558880	18980	18980	18980	18980	0
64	20250121	202100	61886558880	18980	18980	18980	18980	0
65	20250121	202000	61886558880	18980	18980	18980	18980	0
66	20250121	201900	61886558880	18980	18980	18980	18980	0
67	20250121	201800	61886558880	18980	18980	18980	18980	0
68	20250121	201700	61886558880	18980	18980	18980	18980	0
69	20250121	201600	61886558880	18980	18980	18980	18980	0
70	20250121	201500	61886558880	18980	18980	18980	18980	0
71	20250121	201400	61886558880	18980	18980	18980	18980	0
72	20250121	201300	61886558880	18980	18980	18980	18980	0
73	20250121	201200	61886558880	18980	18980	18980	18980	0
74	20250121	201100	61886558880	18980	18980	18980	18980	0
75	20250121	201000	61886558880	18980	18980	18980	18980	0
76	20250121	200900	61886558880	18980	18980	18980	18980	0
77	20250121	200800	61886558880	18980	18980	18980	18980	0
78	20250121	200700	61886558880	18980	18980	18980	18980	0
79	20250121	200600	61886558880	18980	18980	18980	18980	0
80	20250121	200500	61886558880	18980	18980	18980	18980	0
81	20250121	200400	61886558880	18980	18980	18980	18980	0
82	20250121	200300	61886558880	18980	18980	18980	18980	0
83	20250121	200200	61886558880	18980	18980	18980	18980	0
84	20250121	200100	61886558880	18980	18980	18980	18980	0
85	20250121	200000	61886558880	18980	18980	18980	18980	0
86	20250121	195900	61886558880	18980	18980	18980	18980	0
87	20250121	195800	61886558880	18980	18980	18980	18980	0
88	20250121	195700	61886558880	18980	18980	18980	18980	0
89	20250121	195600	61886558880	18980	18980	18980	18980	0
90	20250121	195500	61886558880	18980	18980	18980	18980	0
91	20250121	195400	61886558880	18980	18980	18980	18980	0
92	20250121	195300	61886558880	18980	18980	18980	18980	16194
93	20250121	195200	61886558880	18980	18980	18980	18980	0
94	20250121	195100	61886558880	18980	18980	18980	18980	0
95	20250121	195000	61886558880	18980	18980	18980	18980	0
96	20250121	194900	61886558880	18980	18980	18980	18980	0
97	20250121	194800	61886558880	18980	18980	18980	18980	0
98	20250121	194700	61886558880	18980	18980	18980	18980	0
99	20250121	194600	61886558880	18980	18980	18980	18980	0
100	20250121	194500	61886558880	18980	18980	18980	18980	0
101	20250121	194400	61886558880	18980	18980	18980	18980	0
102	20250121	194300	61886558880	18980	18980	18980	18980	0
103	20250121	194200	61886558880	18980	18980	18980	18980	0
104	20250121	194100	61886558880	18980	18980	18980	18980	0
105	20250121	194000	61886558880	18980	18980	18980	18980	0
106	20250121	193900	61886558880	18980	18980	18980	18980	0
107	20250121	193800	61886558880	18980	18980	18980	18980	0
108	20250121	193700	61886558880	18980	18980	18980	18980	0
109	20250121	193600	61886558880	18980	18980	18980	18980	0
110	20250121	193500	61886558880	18980	18980	18980	18980	0
111	20250121	193400	61886558880	18980	18980	18980	18980	0
112	20250121	193300	61886558880	18980	18980	18980	18980	0
113	20250121	193200	61886558880	18980	18980	18980	18980	0
114	20250121	193100	61886558880	18980	18980	18980	18980	0
115	20250121	193000	61886558880	18980	18980	18980	18980	0
116	20250121	192900	61886558880	18980	18980	18980	18980	0
117	20250121	192800	61886558880	18980	18980	18980	18980	0
118	20250121	192700	61886558880	18980	18980	18980	18980	0
119	20250121	192600	61886558880	18980	18980	18980	18980	0
120	20250121	192500	61886558880	18980	18980	18980	18980	0
121	20250121	192400	61886558880	18980	18980	18980	18980	0
122	20250121	192300	61886558880	18980	18980	18980	18980	16194
123	20250121	192200	61886558880	18980	18980	18980	18980	0
124	20250121	192100	61886558880	18980	18980	18980	18980	0
125	20250121	192000	61886558880	18980	18980	18980	18980	0
126	20250121	191900	61886558880	18980	18980	18980	18980	0
127	20250121	191800	61886558880	18980	18980	18980	18980	0
128	20250121	191700	61886558880	18980	18980	18980	18980	0
129	20250121	191600	61886558880	18980	18980	18980	18980	0
130	20250121	191500	61886558880	18980	18980	18980	18980	0
131	20250121	191400	61886558880	18980	18980	18980	18980	0
132	20250121	191300	61886558880	18980	18980	18980	18980	0
133	20250121	191200	61886558880	18980	18980	18980	18980	0
134	20250121	191100	61886558880	18980	18980	18980	18980	0
135	20250121	191000	61886558880	18980	18980	18980	18980	0
136	20250121	190900	61886558880	18980	18980	18980	18980	0
137	20250121	190800	61886558880	18980	18980	18980	18980	0
138	20250121	190700	61886558880	18980	18980	18980	18980	0
139	20250121	190600	61886558880	18980	18980	18980	18980	0
140	20250121	190500	61886558880	18980	18980	18980	18980	0
141	20250121	190400	61886558880	18980	18980	18980	18980	0
142	20250121	190300	61886558880	18980	18980	18980	18980	0
143	20250121	190200	61886558880	18980	18980	18980	18980	0
144	20250121	190100	61886558880	18980	18980	18980	18980	0
145	20250121	190000	61886558880	18980	18980	18980	18980	0
146	20250121	185900	61886558880	18980	18980	18980	18980	0
147	20250121	185800	61886558880	18980	18980	18980	18980	0
148	20250121	185700	61886558880	18980	18980	18980	18980	0
149	20250121	185600	61886558880	18980	18980	18980	18980	0
150	20250121	185500	61886558880	18980	18980	18980	18980	0
151	20250121	185400	61886558880	18980	18980	18980	18980	0
152	20250121	185300	61886558880	18980	18980	18980	18980	16194
153	20250121	185200	61886558880	18980	18980	18980	18980	0
154	20250121	185100	61886558880	18980	18980	18980	18980	0
155	20250121	185000	61886558880	18980	18980	18980	18980	0
156	20250121	184900	61886558880	18980	18980	18980	18980	0
157	20250121	184800	61886558880	18980	18980	18980	18980	0
158	20250121	184700	61886558880	18980	18980	18980	18980	0
159	20250121	184600	61886558880	18980	18980	18980	18980	0
160	20250121	184500	61886558880	18980	18980	18980	18980	0
161	20250121	184400	61886558880	18980	18980	18980	18980	0
162	20250121	184300	61886558880	18980	18980	18980	18980	0
163	20250121	184200	61886558880	18980	18980	18980	18980	0
164	20250121	184100	61886558880	18980	18980	18980	18980	0
165	20250121	184000	61886558880	18980	18980	18980	18980	0
166	20250121	183900	61886558880	18980	18980	18980	18980	0
167	20250121	183800	61886558880	18980	18980	18980	18980	0
168	20250121	183700	61886558880	18980	18980	18980	18980	0
169	20250121	183600	61886558880	18980	18980	18980	18980	0
170	20250121	183500	61886558880	18980	18980	18980	18980	0
171	20250121	183400	61886558880	18980	18980	18980	18980	0
172	20250121	183300	61886558880	18980	18980	18980	18980	0
173	20250121	183200	61886558880	18980	18980	18980	18980	0
174	20250121	183100	61886558880	18980	18980	18980	18980	0
175	20250121	183000	61886558880	18980	18980	18980	18980	0
176	20250121	182900	61886558880	18980	18980	18980	18980	0
177	20250121	182800	61886558880	18980	18980	18980	18980	0
178	20250121	182700	61886558880	18980	18980	18980	18980	0
179	20250121	182600	61886558880	18980	18980	18980	18980	0
180	20250121	182500	61886558880	18980	18980	18980	18980	0
181	20250121	182400	61886558880	18980	18980	18980	18980	0
182	20250121	182300	61886558880	18980	18980	18980	18980	16194
183	20250121	182200	61886558880	18980	18980	18980	18980	0
184	20250121	182100	61886558880	18980	18980	18980	18980	0
185	20250121	182000	61886558880	18980	18980	18980	18980	0
186	20250121	181900	61886558880	18980	18980	18980	18980	0
187	20250121	181800	61886558880	18980	18980	18980	18980	0
188	20250121	181700	61886558880	18980	18980	18980	18980	0
189	20250121	181600	61886558880	18980	18980	18980	18980	0
190	20250121	181500	61886558880	18980	18980	18980	18980	0
191	20250121	181400	61886558880	18980	18980	18980	18980	0
192	20250121	181300	61886558880	18980	18980	18980	18980	0
193	20250121	181200	61886558880	18980	18980	18980	18980	0
194	20250121	181100	61886558880	18980	18980	18980	18980	0
195	20250121	181000	61886558880	18980	18980	18980	18980	0
196	20250121	180900	61886558880	18980	18980	18980	18980	0
197	20250121	180800	61886558880	18980	18980	18980	18980	0
198	20250121	180700	61886558880	18980	18980	18980	18980	0
199	20250121	180600	61886558880	18980	18980	18980	18980	0
200	20250121	180500	61886558880	18980	18980	18980	18980	0
201	20250121	180400	61886558880	18980	18980	18980	18980	0
202	20250121	180300	61886558880	18980	18980	18980	18980	0
203	20250121	180200	61886558880	18980	18980	18980	18980	0
204	20250121	180100	61886558880	18980	18980	18980	18980	0
205	20250121	180000	61886558880	18980	18980	18980	18980	0
206	20250121	175900	61886558880	18980	18980	18980	18980	0
207	20250121	175800	61886558880	18980	18980	18980	18980	0
208	20250121	175700	61886558880	18980	18980	18980	18980	0
209	20250121	175600	61886558880	18980	18980	18980	18980	0
210	20250121	175500	61886558880	18980	18980	18980	18980	0
211	20250121	175400	61886558880	18980	18980	18980	18980	0
212	20250121	175300	61886558880	18980	18980	18980	18980	16194
213	20250121	175200	61886558880	18980	18980	18980	18980	0
214	20250121	175100	61886558880	18980	18980	18980	18980	0
215	20250121	175000	61886558880	18980	18980	18980	18980	0
216	20250121	174900	61886558880	18980	18980	18980	18980	0
217	20250121	174800	61886558880	18980	18980	18980	18980	0
218	20250121	174700	61886558880	18980	18980	18980	18980	0
219	20250121	174600	61886558880	18980	18980	18980	18980	0
220	20250121	174500	61886558880	18980	18980	18980	18980	0
221	20250121	174400	61886558880	18980	18980	18980	18980	0
222	20250121	174300	61886558880	18980	18980	18980	18980	0
223	20250121	174200	61886558880	18980	18980	18980	18980	0
224	20250121	174100	61886558880	18980	18980	18980	18980	0
225	20250121	174000	61886558880	18980	18980	18980	18980	0
226	20250121	173900	61886558880	18980	18980	18980	18980	0
227	20250121	173800	61886558880	18980	18980	18980	18980	0
228	20250121	173700	61886558880	18980	18980	18980	18980	0
229	20250121	173600	61886558880	18980	18980	18980	18980	0
230	20250121	173500	61886558880	18980	18980	18980	18980	0
231	20250121	173400	61886558880	18980	18980	18980	18980	0
232	20250121	173300	61886558880	18980	18980	18980	18980	0
233	20250121	173200	61886558880	18980	18980	18980	18980	0
234	20250121	173100	61886558880	18980	18980	18980	18980	0
235	20250121	173000	61886558880	18980	18980	18980	18980	0
236	20250121	172900	61886558880	18980	18980	18980	18980	0
237	20250121	172800	61886558880	18980	18980	18980	18980	0
238	20250121	172700	61886558880	18980	18980	18980	18980	0
239	20250121	172600	61886558880	18980	18980	18980	18980	0
240	20250121	172500	61886558880	18980	18980	18980	18980	0
241	20250121	172400	61886558880	18980	18980	18980	18980	0
242	20250121	172300	61886558880	18980	18980	18980	18980	16194
243	20250121	172200	61886558880	18980	18980	18980	18980	0
244	20250121	172100	61886558880	18980	18980	18980	18980	0
245	20250121	172000	61886558880	18980	18980	18980	18980	0
246	20250121	171900	61886558880	18980	18980	18980	18980	0
247	20250121	171800	61886558880	18980	18980	18980	18980	0
248	20250121	171700	61886558880	18980	18980	18980	18980	0
249	20250121	171600	61886558880	18980	18980	18980	18980	0
250	20250121	171500	61886558880	18980	18980	18980	18980	0
251	20250121	171400	61886558880	18980	18980	18980	18980	0
252	20250121	171300	61886558880	18980	18980	18980	18980	0
253	20250121	171200	61886558880	18980	18980	18980	18980	0
254	20250121	171100	61886558880	18980	18980	18980	18980	0
255	20250121	171000	61886558880	18980	18980	18980	18980	0
256	20250121	170900	61886558880	18980	18980	18980	18980	0
257	20250121	170800	61886558880	18980	18980	18980	18980	0
258	20250121	170700	61886558880	18980	18980	18980	18980	0
259	20250121	170600	61886558880	18980	18980	18980	18980	0
260	20250121	170500	61886558880	18980	18980	18980	18980	0
261	20250121	170400	61886558880	18980	18980	18980	18980	0
262	20250121	170300	61886558880	18980	18980	18980	18980	0
263	20250121	170200	61886558880	18980	18980	18980	18980	0
264	20250121	170100	61886558880	18980	18980	18980	18980	0
265	20250121	170000	61886558880	18980	18980	18980	18980	0
266	20250121	165900	61886558880	18980	18980	18980	18980	0
267	20250121	165800	61886558880	18980	18980	18980	18980	0
268	20250121	165700	61886558880	18980	18980	18980	18980	0
269	20250121	165600	61886558880	18980	18980	18980	18980	0
270	20250121	165500	61886558880	18980	18980	18980	18980	0
271	20250121	165400	61886558880	18980	18980	18980	18980	0
272	20250121	165300	61886558880	18980	18980	18980	18980	16194
273	20250121	165200	61886558880	18980	18980	18980	18980	0
274	20250121	165100	61886558880	18980	18980	18980	18980	0
275	20250121	165000	61886558880	18980	18980	18980	18980	0
276	20250121	164900	61886558880	18980	18980	18980	18980	0
277	20250121	164800	61886558880	18980	18980	18980	18980	0
278	20250121	164700	61886558880	18980	18980	18980	18980	0
279	20250121	164600	61886558880	18980	18980	18980	18980	0
280	20250121	164500	61886558880	18980	18980	18980	18980	0
281	20250121	164400	61886558880	18980	18980	18980	18980	0
282	20250121	164300	61886558880	18980	18980	18980	18980	0
283	20250121	164200	61886558880	18980	18980	18980	18980	0
284	20250121	164100	61886558880	18980	18980	18980	18980	0
285	20250121	164000	61886558880	18980	18980	18980	18980	0
286	20250121	163900	61886558880	18980	18980	18980	18980	0
287	20250121	163800	61886558880	18980	18980	18980	18980	0
288	20250121	163700	61886558880	18980	18980	18980	18980	0
289	20250121	163600	61886558880	18980	18980	18980	18980	0
290	20250121	163500	61886558880	18980	18980	18980	18980	0
291	20250121	163400	61886558880	18980	18980	18980	18980	0
292	20250121	163300	61886558880	18980	18980	18980	18980	0
293	20250121	163200	61886558880	18980	18980	18980	18980	0
294	20250121	163100	61886558880	18980	18980	18980	18980	0
295	20250121	163000	61886558880	18980	18980	18980	18980	0
296	20250121	162900	61886558880	18980	18980	18980	18980	0
297	20250121	162800	61886558880	18980	18980	18980	18980	0
298	20250121	162700	61886558880	18980	18980	18980	18980	0
299	20250121	162600	61886558880	18980	18980	18980	18980	0
300	20250121	162500	61886558880	18980	18980	18980	18980	0
301	20250121	162400	61886558880	18980	18980	18980	18980	0
302	20250121	162300	61886558880	18980	18980	18980	18980	16194
303	20250121	162200	61886558880	18980	18980	18980	18980	0
304	20250121	162100	61886558880	18980	18980	18980	18980	0
305	20250121	162000	61886558880	18980	18980	18980	18980	0
306	20250121	161900	61886558880	18980	18980	18980	18980	0
307	20250121	161800	61886558880	18980	18980	18980	18980	0
308	20250121	161700	61886558880	18980	18980	18980	18980	0
309	20250121	161600	61886558880	18980	18980	18980	18980	0
310	20250121	161500	61886558880	18980	18980	18980	18980	0
311	20250121	161400	61886558880	18980	18980	18980	18980	0
312	20250121	161300	61886558880	18980	18980	18980	18980	0
313	20250121	161200	61886558880	18980	18980	18980	18980	0
314	20250121	161100	61886558880	18980	18980	18980	18980	0
315	20250121	161000	61886558880	18980	18980	18980	18980	0
316	20250121	160900	61886558880	18980	18980	18980	18980	0
317	20250121	160800	61886558880	18980	18980	18980	18980	0
318	20250121	160700	61886558880	18980	18980	18980	18980	0
319	20250121	160600	61886558880	18980	18980	18980	18980	0
320	20250121	160500	61886558880	18980	18980	18980	18980	0
321	20250121	160400	61886558880	18980	18980	18980	18980	0
322	20250121	160300	61886558880	18980	18980	18980	18980	0
323	20250121	160200	61886558880	18980	18980	18980	18980	0
324	20250121	160100	61886558880	18980	18980	18980	18980	0
325	20250121	160000	61886558880	18980	18980	18980	18980	0
326	20250121	155900	61886558880	18980	18980	18980	18980	0
327	20250121	155800	61886558880	18980	18980	18980	18980	0
328	20250121	155700	61886558880	18980	18980	18980	18980	0
329	20250121	155600	61886558880	18980	18980	18980	18980	0
330	20250121	155500	61886558880	18980	18980	18980	18980	0
331	20250121	155400	61886558880	18980	18980	18980	18980	0
332	20250121	155300	61886558880	18980	18980	18980	18980	16194
333	20250121	155200	61886558880	18980	18980	18980	18980	0
334	20250121	155100	61886558880	18980	18980	18980	18980	0
335	20250121	155000	61886558880	18980	18980	18980	18980	0
336	20250121	154900	61886558880	18980	18980	18980	18980	0
337	20250121	154800	61886558880	18980	18980	18980	18980	0
338	20250121	154700	61886558880	18980	18980	18980	18980	0
339	20250121	154600	61886558880	18980	18980	18980	18980	0
340	20250121	154500	61886558880	18980	18980	18980	18980	0
341	20250121	154400	61886558880	18980	18980	18980	18980	0
342	20250121	154300	61886558880	18980	18980	18980	18980	0
343	20250121	154200	61886558880	18980	18980	18980	18980	0
344	20250121	154100	61886558880	18980	18980	18980	18980	0
345	20250121	154000	61886558880	18980	18980	18980	18980	0
346	20250121	153900	61886558880	18980	18980	18980	18980	0
347	20250121	153800	61886558880	18980	18980	18980	18980	0
348	20250121	153700	61886558880	18980	18980	18980	18980	0
349	20250121	153600	61886558880	18980	18980	18980	18980	0
350	20250121	153500	61886558880	18980	18980	18980	18980	0
351	20250121	153400	61886558880	18980	18980	18980	18980	0
352	20250121	153300	61886558880	18980	18980	18980	18980	0
353	20250121	153200	61886558880	18980	18980	18980	18980	0
354	20250121	153100	61886558880	18980	18980	18980	18980	0
355	20250121	153000	61886558880	18980	18980	18980	18980	16194
356	20250121	152900	61579196760	18880	18880	18880	18880	0
357	20250121	152800	61579196760	18880	18880	18880	18880	0
358	20250121	152700	61579196760	18880	18880	18880	18880	0
359	20250121	152600	61579196760	18880	18880	18880	18880	0
360	20250121	152500	61579196760	18880	18880	18880	18880	0
361	20250121	152400	61579196760	18880	18880	18880	18880	0
362	20250121	152300	61579196760	18880	18880	18880	18880	0
363	20250121	152200	61579196760	18880	18880	18880	18880	0
364	20250121	152100	61579196760	18880	18880	18880	18880	0
365	20250121	152000	61579196760	18880	18880	18880	18880	0
366	20250121	151900	61579196760	18880	18860	18950	18850	3218
367	20250121	151800	61518473060	18860	18960	18970	18830	1429
368	20250121	151700	61491501550	18970	18950	18970	18900	6079
369	20250121	151600	61376386330	18940	19000	19000	18910	2760
370	20250121	151500	61324073370	19000	19060	19070	19000	3109
371	20250121	151400	61264873400	19060	19070	19080	19060	2529
372	20250121	151300	61216643600	19060	19050	19070	19050	1586
373	20250121	151200	61186411650	19060	19040	19060	19030	1011
374	20250121	151100	61167155370	19050	19070	19070	19010	3527
375	20250121	151000	61100061080	19070	19090	19090	19060	1238
376	20250121	150900	61076442590	19100	19000	19100	18980	4790
377	20250121	150800	60985164370	19000	19090	19090	19000	6032
378	20250121	150700	60870170440	19100	19130	19150	19090	5002
379	20250121	150600	60774541610	19120	19110	19160	19110	8171
380	20250121	150500	60618183910	19120	19090	19150	19080	9348
381	20250121	150400	60439450110	19080	19030	19090	19030	4597
382	20250121	150300	60351784690	19030	19090	19090	18980	3734
383	20250121	150200	60280655610	19080	19030	19080	19020	9214
384	20250121	150100	60105151510	19030	19020	19030	19000	6447
385	20250121	150000	59982536140	19020	18940	19020	18840	8302
386	20250121	145900	59824973830	18940	18910	18950	18830	4076
387	20250121	145800	59747842680	18900	18890	18910	18870	2695
388	20250121	145700	59696912870	18890	18880	18900	18840	2497
389	20250121	145600	59649778910	18870	18890	18890	18870	888
390	20250121	145500	59633010190	18890	18880	18910	18870	1516
391	20250121	145400	59604377400	18890	18880	18900	18880	652
392	20250121	145300	59592061100	18890	18900	18900	18870	498
393	20250121	145200	59582657590	18900	18910	18910	18890	767
394	20250121	145100	59568156670	18910	18910	18910	18890	1031
395	20250121	145000	59548662040	18910	18960	18960	18900	792
396	20250121	144900	59533660500	18950	18960	18960	18940	691
397	20250121	144800	59520562650	18960	18970	18980	18930	1177
398	20250121	144700	59498247460	18970	18980	18990	18970	809
399	20250121	144600	59482892010	18990	18970	18990	18960	937
400	20250121	144500	59465114130	18980	18970	18980	18960	540
401	20250121	144400	59454869970	18970	18930	18980	18930	1286
402	20250121	144300	59430511840	18890	18990	19000	18890	485
403	20250121	144200	59421312270	18990	18950	19010	18950	9826
404	20250121	144100	59234774650	18950	18890	18960	18870	4678
405	20250121	144000	59146217930	18870	18860	18910	18860	1123
406	20250121	143900	59125011570	18860	18870	18870	18850	1100
407	20250121	143800	59104259290	18860	18830	18890	18830	1173
408	20250121	143700	59082144790	18830	18890	18890	18820	4386
409	20250121	143600	58999476520	18880	18920	18920	18880	808
410	20250121	143500	58984209360	18920	18950	18950	18900	1700
411	20250121	143400	58952020820	18950	18940	18950	18920	802
412	20250121	143300	58936830970	18950	18920	18950	18910	1192
413	20250121	143200	58914261230	18920	18900	18930	18900	684
414	20250121	143100	58901319660	18900	18920	18930	18900	1328
415	20250121	143000	58876204890	18920	18940	18940	18870	971
416	20250121	142900	58857832190	18920	18920	18950	18910	1183
417	20250121	142800	58835446140	18920	18940	18950	18920	683
418	20250121	142700	58822507460	18950	18980	18980	18950	985
419	20250121	142600	58803827500	18980	18980	18990	18970	2959
420	20250121	142500	58747643120	18990	18960	19000	18960	2016
421	20250121	142400	58709382430	18950	18980	18990	18930	1400
422	20250121	142300	58682835840	18960	18980	19000	18960	2652
423	20250121	142200	58632485600	18990	18970	19000	18960	1034
424	20250121	142100	58612862430	18970	18990	19000	18970	1650
425	20250121	142000	58581542540	18990	18990	18990	18940	1704
426	20250121	141900	58549201640	18990	18930	18990	18920	4529
427	20250121	141800	58463297080	18930	18970	18990	18930	969
428	20250121	141700	58444931010	18940	18950	18990	18900	6840
429	20250121	141600	58315530250	18950	18960	18990	18920	4229
430	20250121	141500	58235415380	18960	18960	18990	18950	2039
431	20250121	141400	58196730240	18970	18920	18970	18920	1540
432	20250121	141300	58167529940	18920	18920	18930	18910	548
433	20250121	141200	58157159840	18920	18880	18920	18840	898
434	20250121	141100	58140208300	18830	18860	18890	18830	582
435	20250121	141000	58129233050	18890	18890	18900	18860	823
436	20250121	140900	58113689100	18890	18900	18900	18870	558
437	20250121	140800	58103147790	18890	18960	18960	18840	957
438	20250121	140700	58085099150	18840	18980	18980	18840	2003
439	20250121	140600	58047182060	18980	18990	18990	18950	774
440	20250121	140500	58032499490	18970	18990	18990	18970	506
441	20250121	140400	58022895680	18990	18990	18990	18980	465
442	20250121	140300	58014066950	18980	18960	18990	18960	612
443	20250121	140200	58002448370	18960	19010	19020	18950	7926
444	20250121	140100	57851872180	19000	19010	19030	19000	3052
445	20250121	140000	57793835210	19010	18970	19020	18970	8210
446	20250121	135900	57637841190	18980	18990	18990	18970	1408
447	20250121	135800	57611117790	18980	18960	18990	18950	597
448	20250121	135700	57599793350	18960	18990	18990	18950	1036
449	20250121	135600	57580146370	18970	18950	18970	18950	573
450	20250121	135500	57569278370	18960	18950	18990	18930	2238
451	20250121	135400	57526812040	18950	18960	18960	18950	977
452	20250121	135300	57508292150	18960	18930	18960	18930	454
453	20250121	135200	57499693820	18940	18970	18980	18920	1824
454	20250121	135100	57465143760	18970	18980	19000	18970	1336
455	20250121	135000	57439780890	18970	18980	19000	18970	1410
456	20250121	134900	57413010750	18980	18970	18980	18960	863
457	20250121	134800	57396638310	18960	19000	19010	18960	1694
458	20250121	134700	57364460220	19000	18990	19010	18990	567
459	20250121	134600	57353689490	18990	19000	19010	18990	2391
460	20250121	134500	57308257140	19000	19000	19010	18980	536
461	20250121	134400	57298072000	18980	18990	19020	18980	682
462	20250121	134300	57285113970	18990	19000	19030	18970	3383
463	20250121	134200	57220808330	19000	18970	19030	18970	3551
464	20250121	134100	57153281610	18960	18980	19020	18960	2900
465	20250121	134000	57098189900	18980	18950	19020	18920	9007
466	20250121	133900	56927122210	18950	18920	18950	18910	1053
467	20250121	133800	56907193630	18920	18880	18950	18880	3698
468	20250121	133700	56837329080	18880	18850	18890	18840	7228
469	20250121	133600	56700925950	18840	18840	18870	18840	1798
470	20250121	133500	56667029670	18820	18840	18840	18820	583
471	20250121	133400	56656046930	18840	18840	18840	18830	1349
472	20250121	133300	56630637210	18840	18830	18840	18820	699
473	20250121	133200	56617475040	18830	18820	18830	18820	768
474	20250121	133100	56603018460	18820	18790	18820	18760	7758
475	20250121	133000	56457363320	18790	18810	18810	18790	1532
476	20250121	132900	56428575210	18810	18810	18810	18800	841
477	20250121	132800	56412760490	18800	18800	18820	18800	780
478	20250121	132700	56398089040	18810	18810	18810	18800	824
479	20250121	132600	56382595170	18800	18810	18820	18800	1629
480	20250121	132500	56351962830	18810	18810	18820	18800	663
481	20250121	132400	56339491970	18800	18810	18810	18800	367
482	20250121	132300	56332589170	18810	18800	18820	18790	489
483	20250121	132200	56323395440	18800	18800	18830	18790	2532
484	20250121	132100	56275788050	18810	18810	18830	18800	836
485	20250121	132000	56260066950	18820	18830	18840	18800	1370
486	20250121	131900	56234284310	18830	18820	18840	18810	1110
487	20250121	131800	56213392830	18820	18870	18870	18810	1258
488	20250121	131700	56189709830	18860	18860	18870	18860	132
489	20250121	131600	56187220000	18850	18850	18880	18850	455
490	20250121	131500	56178640710	18850	18840	18850	18810	1012
491	20250121	131400	56159585940	18810	18900	18900	18810	708
492	20250121	131300	56146240300	18900	18920	18950	18880	658
493	20250121	131200	56133797640	18930	18940	18970	18910	762
494	20250121	131100	56119371640	18940	18960	18980	18890	749
495	20250121	131000	56105189980	18960	19020	19020	18890	989
496	20250121	130900	56086439280	18990	18910	19030	18910	3641
497	20250121	130800	56017416740	18920	18940	18940	18910	1005
498	20250121	130700	55998398500	18930	19000	19010	18930	2900
499	20250121	130600	55943382150	19010	19040	19040	18990	2234
500	20250121	130500	55900898690	19040	18940	19040	18930	11028
501	20250121	130400	55691534410	18940	18910	18950	18910	1332
502	20250121	130300	55666308550	18920	18890	18930	18880	3368
503	20250121	130200	55602659150	18890	18840	18920	18830	4607
504	20250121	130100	55515724840	18840	18810	18880	18810	3973
505	20250121	130000	55440964270	18850	18860	18890	18780	3966
506	20250121	125900	55366321520	18850	18800	18860	18780	1723
507	20250121	125800	55333915140	18800	18820	18820	18790	1685
508	20250121	125700	55302242360	18820	18850	18850	18820	748
509	20250121	125600	55288155570	18850	18860	18860	18840	405
510	20250121	125500	55280520120	18860	18880	18880	18850	684
511	20250121	125400	55267624010	18880	18920	18920	18880	941
512	20250121	125300	55249835580	18920	18940	18950	18910	764
513	20250121	125200	55235367320	18950	18890	18970	18890	3537
514	20250121	125100	55168371910	18890	18910	18910	18880	148
515	20250121	125000	55165575600	18920	18890	18930	18890	779
516	20250121	124900	55150841150	18920	18900	18930	18900	1166
517	20250121	124800	55128782940	18910	18880	18910	18820	425
518	20250121	124700	55120761300	18880	18930	18930	18830	5569
519	20250121	124600	55015412850	18930	18930	18940	18920	1285
520	20250121	124500	54991086620	18930	18950	18950	18920	930
521	20250121	124400	54973476710	18950	18940	18960	18940	98
522	20250121	124300	54971619850	18940	18960	18980	18940	857
523	20250121	124200	54955376760	18960	18880	18960	18870	5900
524	20250121	124100	54843753660	18880	18930	18930	18880	575
525	20250121	124000	54832876630	18920	18880	18930	18880	1826
526	20250121	123900	54798359480	18880	18820	18880	18800	1862
527	20250121	123800	54763296700	18810	18840	18840	18810	359
528	20250121	123700	54756539670	18840	18850	18860	18830	970
529	20250121	123600	54738254000	18850	18880	18880	18850	1039
530	20250121	123500	54718654360	18880	18870	18880	18870	160
531	20250121	123400	54715634680	18870	18870	18880	18870	1768
532	20250121	123300	54682271010	18880	18880	18890	18870	291
533	20250121	123200	54676776750	18880	18890	18910	18880	317
534	20250121	123100	54670790210	18890	18900	18900	18880	317
535	20250121	123000	54664803210	18910	18880	18910	18870	994
536	20250121	122900	54646030590	18880	18890	18900	18870	1554
537	20250121	122800	54616701150	18890	18900	18910	18890	484
538	20250121	122700	54607553900	18910	18930	18930	18910	473
539	20250121	122600	54598607250	18930	18930	18930	18920	326
540	20250121	122500	54592437900	18920	18940	18940	18920	773
541	20250121	122400	54577807120	18940	18950	18970	18940	935
542	20250121	122300	54560084230	18950	18980	18990	18950	762
543	20250121	122200	54545628300	18980	18980	19000	18970	993
544	20250121	122100	54526775520	18990	18940	18990	18930	3823
545	20250121	122000	54454235260	18930	18980	18990	18930	561
546	20250121	121900	54443589400	18980	18840	18980	18840	4354
547	20250121	121800	54361255190	18840	18770	18840	18770	1900
548	20250121	121700	54325537090	18780	18790	18790	18780	178
549	20250121	121600	54322192830	18790	18800	18800	18780	853
550	20250121	121500	54306169880	18770	18810	18840	18770	855
551	20250121	121400	54290092290	18800	18800	18840	18770	1635
552	20250121	121300	54259373410	18800	18870	18870	18800	671
553	20250121	121200	54246725800	18860	18860	18870	18850	500
554	20250121	121100	54237296160	18860	18890	18890	18850	585
555	20250121	121000	54226261920	18890	18890	18900	18810	823
556	20250121	120900	54210730750	18900	18920	18920	18900	169
557	20250121	120800	54207535450	18910	18880	18910	18870	1504
558	20250121	120700	54179110490	18880	18820	18890	18820	614
559	20250121	120600	54167522380	18890	18880	18900	18800	924
560	20250121	120500	54150069940	18890	18860	18890	18850	1937
561	20250121	120400	54113527770	18870	18880	18890	18860	268
562	20250121	120300	54108469540	18880	18770	18900	18770	2293
563	20250121	120200	54065227850	18770	18800	18810	18770	1290
564	20250121	120100	54040998040	18810	18800	18810	18790	683
565	20250121	120000	54028156710	18800	18780	18800	18780	1905
566	20250121	115900	53992347630	18780	18790	18820	18780	826
567	20250121	115800	53976812080	18830	18860	18860	18780	1778
568	20250121	115700	53943378370	18870	18870	18880	18850	486
569	20250121	115600	53934209900	18860	18880	18890	18850	274
570	20250121	115500	53929040770	18860	18890	18890	18850	214
571	20250121	115400	53925003310	18850	18840	18880	18840	1098
572	20250121	115300	53904295940	18840	18810	18850	18810	2388
573	20250121	115200	53859319240	18790	18840	18840	18790	1703
574	20250121	115100	53827277170	18840	18840	18840	18830	342
575	20250121	115000	53820835500	18830	18840	18840	18830	171
576	20250121	114900	53817614540	18830	18850	18850	18830	575
577	20250121	114800	53806784400	18830	18840	18850	18830	498
578	20250121	114700	53797401420	18830	18840	18850	18830	266
579	20250121	114600	53792390490	18850	18830	18860	18820	675
580	20250121	114500	53779680050	18830	18810	18860	18810	3900
581	20250121	114400	53706183260	18820	18830	18830	18800	971
582	20250121	114300	53687921580	18790	18820	18830	18790	404
583	20250121	114200	53680322570	18800	18800	18800	18790	380
584	20250121	114100	53673180340	18800	18770	18800	18770	1220
585	20250121	114000	53650245700	18760	18790	18800	18760	570
586	20250121	113900	53639539510	18790	18800	18810	18790	407
587	20250121	113800	53631888300	18800	18770	18800	18770	1461
588	20250121	113700	53604448700	18770	18760	18850	18750	4849
589	20250121	113600	53513288190	18760	18750	18760	18740	436
590	20250121	113500	53505111920	18760	18760	18760	18740	984
591	20250121	113400	53486664620	18750	18750	18760	18740	1334
592	20250121	113300	53461659360	18750	18780	18780	18740	7703
593	20250121	113200	53317129360	18780	18780	18790	18780	702
594	20250121	113100	53303944430	18780	18780	18790	18770	687
595	20250121	113000	53291045150	18780	18790	18790	18770	3235
596	20250121	112900	53230303340	18800	18780	18800	18780	379
597	20250121	112800	53223182880	18790	18800	18800	18770	2485
598	20250121	112700	53176511020	18790	18810	18810	18790	820
599	20250121	112600	53161098730	18810	18800	18810	18790	660
600	20250121	112500	53148694680	18800	18810	18810	18800	319
601	20250121	112400	53142695800	18800	18810	18820	18800	2002
602	20250121	112300	53105044200	18820	18810	18830	18800	379
603	20250121	112200	53097908880	18810	18770	18820	18770	2044
604	20250121	112100	53059496070	18770	18770	18780	18760	2537
605	20250121	112000	53011876330	18780	18780	18800	18780	2000
606	20250121	111900	52974307120	18780	18810	18810	18770	4707
607	20250121	111800	52885883810	18820	18810	18830	18810	321
608	20250121	111700	52879841890	18800	18790	18800	18790	770
609	20250121	111600	52865369900	18790	18830	18840	18790	2110
610	20250121	111500	52825707310	18800	18790	18850	18790	2687
611	20250121	111400	52775181920	18800	18820	18820	18790	1924
612	20250121	111300	52739005430	18810	18850	18860	18810	4005
613	20250121	111200	52663603140	18870	18860	18880	18840	2211
614	20250121	111100	52621902420	18860	18860	18870	18850	1214
615	20250121	111000	52599009460	18860	18860	18860	18840	2199
616	20250121	110900	52557557390	18850	18870	18890	18850	1857
617	20250121	110800	52522524290	18870	18910	18920	18870	4087
618	20250121	110700	52445298840	18900	18900	18930	18890	851
619	20250121	110600	52429209890	18890	19050	19050	18890	8895
620	20250121	110500	52260550890	19050	19100	19120	19050	2041
621	20250121	110400	52221613350	19110	19110	19120	19080	3339
622	20250121	110300	52157817410	19110	19130	19130	19100	5042
623	20250121	110200	52061400350	19130	19090	19130	19070	3680
624	20250121	110100	51991113850	19090	19040	19090	19030	1113
625	20250121	110000	51969886930	19040	19040	19050	19000	2318
626	20250121	105900	51925777880	19040	19070	19070	19020	940
627	20250121	105800	51907869890	19050	19080	19080	19040	936
628	20250121	105700	51890033830	19080	19100	19110	19030	2232
629	20250121	105600	51847449720	19110	19120	19120	19090	2614
630	20250121	105500	51797502970	19110	19130	19140	19090	3888
631	20250121	105400	51723209620	19120	19080	19170	19080	11054
632	20250121	105300	51511801580	19080	19000	19090	19000	9503
633	20250121	105200	51330691460	19000	18960	19030	18940	5518
634	20250121	105100	51225964200	18960	18970	18980	18940	5854
635	20250121	105000	51114969370	18980	18910	18980	18910	3050
636	20250121	104900	51057179260	18930	18880	18930	18860	3749
637	20250121	104800	50986309070	18880	18890	18890	18850	913
638	20250121	104700	50969073520	18850	18890	18890	18850	1091
639	20250121	104600	50948490450	18900	18850	18900	18840	1640
640	20250121	104500	50917547130	18850	18810	18850	18810	1169
641	20250121	104400	50895547690	18820	18860	18860	18810	2778
642	20250121	104300	50843246410	18850	18840	18860	18830	630
643	20250121	104200	50831377740	18840	18830	18850	18830	703
644	20250121	104100	50818135750	18840	18850	18870	18810	2661
645	20250121	104000	50768026520	18920	18820	18930	18810	2746
646	20250121	103900	50716221570	18820	18830	18840	18820	4079
647	20250121	103800	50639398220	18820	18850	18850	18810	2342
648	20250121	103700	50595299810	18850	18930	18930	18840	4819
649	20250121	103600	50504351680	18930	18910	18940	18910	1915
650	20250121	103500	50468094470	18910	18890	18930	18880	2785
651	20250121	103400	50415460780	18890	18900	18900	18880	422
652	20250121	103300	50407491000	18890	18940	18940	18890	698
653	20250121	103200	50394289490	18940	18880	18950	18870	1228
654	20250121	103100	50371075860	18900	18920	18930	18850	2658
655	20250121	103000	50320918430	19000	18890	19000	18850	4583
656	20250121	102900	50234211800	18880	18840	18890	18830	819
657	20250121	102800	50218764290	18850	18860	18870	18830	639
658	20250121	102700	50206714880	18860	18910	18910	18810	2364
659	20250121	102600	50162145190	18910	18880	18930	18880	2928
660	20250121	102500	50106737130	18940	18810	19040	18810	8442
661	20250121	102400	49946423980	18810	18800	18820	18770	5191
662	20250121	102300	49848884670	18810	18880	18880	18810	934
663	20250121	102200	49831279280	18880	18920	18920	18860	731
664	20250121	102100	49817476180	18920	18800	18920	18790	3410
665	20250121	102000	49753172810	18790	18790	18800	18760	2468
666	20250121	101900	49706839890	18780	18890	18890	18780	6898
667	20250121	101800	49577143260	18890	18880	18900	18820	2138
668	20250121	101700	49536817400	18870	19030	19040	18870	8677
669	20250121	101600	49372559270	19040	19020	19040	18940	5007
670	20250121	101500	49277532750	19030	18970	19050	18950	16937
671	20250121	101400	48955629050	18970	18950	18970	18930	3093
672	20250121	101300	48897027680	18950	18980	18980	18910	4621
673	20250121	101200	48809461510	18980	18990	19000	18960	2913
674	20250121	101100	48754151010	18990	19010	19020	18980	3600
675	20250121	101000	48685740170	18990	18970	19030	18960	3253
676	20250121	100900	48623890240	19010	19020	19040	18970	4847
677	20250121	100800	48531724170	19020	18960	19050	18950	7714
678	20250121	100700	48385162280	18940	18900	18960	18870	5216
679	20250121	100600	48286508820	18900	18840	18900	18820	5464
680	20250121	100500	48183514280	18840	18870	18900	18820	5337
681	20250121	100400	48082833570	18890	18900	18910	18800	10440
682	20250121	100300	47885929510	18900	18800	18910	18800	4838
683	20250121	100200	47794565870	18860	18780	18870	18770	5221
684	20250121	100100	47696292490	18780	18780	18840	18770	5493
685	20250121	100000	47593056080	18780	18790	18830	18770	16771
686	20250121	095900	47277935710	18790	18890	18890	18790	19297
687	20250121	095800	46914352030	18900	18990	19000	18890	6252
688	20250121	095700	46795997930	18990	18980	19010	18970	2512
689	20250121	095600	46748301160	18990	19010	19020	18980	3419
690	20250121	095500	46683352110	18990	19020	19040	18990	6925
691	20250121	095400	46551633480	19030	19060	19130	19010	10599
692	20250121	095300	46349775900	19060	19030	19190	19030	24254
693	20250121	095200	45885958520	19020	18840	19050	18830	29302
694	20250121	095100	45330248330	18830	18830	18880	18830	4406
695	20250121	095000	45247250040	18850	18830	18870	18800	5206
696	20250121	094900	45149220020	18870	18860	18930	18820	15088
697	20250121	094800	44864400710	18860	18930	18930	18860	13130
698	20250121	094700	44616298800	18920	18890	18930	18880	11017
699	20250121	094600	44408008320	18880	18880	18930	18850	8490
700	20250121	094500	44247450490	18880	18820	18920	18750	11388
701	20250121	094400	44032732950	18750	18740	18810	18720	15443
702	20250121	094300	43743319740	18740	18810	18850	18730	21096
703	20250121	094200	43347448640	18800	18790	18850	18780	5764
704	20250121	094100	43239044560	18790	18860	18890	18780	12309
705	20250121	094000	43007409690	18860	18860	18880	18780	20278
706	20250121	093900	42625584410	18860	18850	18860	18810	9782
707	20250121	093800	42441400850	18820	18910	18920	18780	34777
708	20250121	093700	41785986060	18920	18950	18980	18910	14194
709	20250121	093600	41517248680	18980	19070	19080	18900	36432
710	20250121	093500	40825711300	19070	19150	19170	19070	14436
711	20250121	093400	40549833070	19160	19110	19170	19090	15429
712	20250121	093300	40254615760	19090	19080	19190	19050	15884
713	20250121	093200	39950879340	19090	19070	19100	19010	16358
714	20250121	093100	39639202460	19090	19110	19160	19010	28962
715	20250121	093000	39086540910	19120	19190	19210	19110	21498
716	20250121	092900	38674609120	19160	19490	19490	19050	50538
717	20250121	092800	37699860840	19490	19750	19770	19450	39133
718	20250121	092700	36932208800	19750	19650	19770	19630	38243
719	20250121	092600	36179267320	19670	19640	19720	19610	34452
720	20250121	092500	35501538480	19650	19850	19890	19620	69719
721	20250121	092400	34120511920	19860	19510	19880	19460	123375
722	20250121	092300	31688243420	19510	19520	19530	19340	34963
723	20250121	092200	31007850940	19530	19590	19600	19510	41698
724	20250121	092100	30191876450	19590	19440	19590	19380	88353
725	20250121	092000	28467316980	19440	19410	19440	19220	69556
726	20250121	091900	27120189940	19410	19180	19420	19120	50782
727	20250121	091800	26142385610	19180	19170	19280	19150	49337
728	20250121	091700	25194309030	19180	19000	19180	18990	54418
729	20250121	091600	24154292770	19000	18820	19080	18820	51214
730	20250121	091500	23184753240	18820	18720	18840	18660	27571
731	20250121	091400	22667614800	18750	18650	18800	18620	12058
732	20250121	091300	22441739510	18650	18650	18800	18610	20381
733	20250121	091200	22060386040	18650	18610	18660	18570	22291
734	20250121	091100	21645699250	18610	18590	18660	18580	18343
735	20250121	091000	21304172800	18590	18780	18780	18580	37567
736	20250121	090900	20603522710	18780	18760	18920	18720	36125
737	20250121	090800	19923275010	18770	19130	19150	18710	51657
738	20250121	090700	18945426920	19080	19080	19250	19060	33820
739	20250121	090600	18297485270	19080	19480	19490	19050	65320
740	20250121	090500	17039460350	19490	19480	19620	19440	115020
741	20250121	090400	14796331600	19480	19250	19480	19160	88464
742	20250121	090300	13085465170	19230	19260	19430	19220	91952
743	20250121	090200	11309027770	19250	19010	19420	18970	161298
744	20250121	090100	8209629330	19060	18950	19270	18820	201396
745	20250121	090000	4372632500	18970	18200	18980	18200	233974