KissMeData/361390/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	212500	1211562970	15730	15730	15730	15730	1212
3	20250123	212400	1211562970	15730	15730	15730	15730	0
4	20250123	212300	1211562970	15730	15730	15730	15730	0
5	20250123	212200	1211562970	15730	15730	15730	15730	0
6	20250123	212100	1211562970	15730	15730	15730	15730	0
7	20250123	212000	1211562970	15730	15730	15730	15730	0
8	20250123	211900	1211562970	15730	15730	15730	15730	0
9	20250123	211800	1211562970	15730	15730	15730	15730	0
10	20250123	211700	1211562970	15730	15730	15730	15730	0
11	20250123	211600	1211562970	15730	15730	15730	15730	0
12	20250123	211500	1211562970	15730	15730	15730	15730	0
13	20250123	211400	1211562970	15730	15730	15730	15730	0
14	20250123	211300	1211562970	15730	15730	15730	15730	0
15	20250123	211200	1211562970	15730	15730	15730	15730	0
16	20250123	211100	1211562970	15730	15730	15730	15730	0
17	20250123	211000	1211562970	15730	15730	15730	15730	0
18	20250123	210900	1211562970	15730	15730	15730	15730	0
19	20250123	210800	1211562970	15730	15730	15730	15730	0
20	20250123	210700	1211562970	15730	15730	15730	15730	0
21	20250123	210600	1211562970	15730	15730	15730	15730	0
22	20250123	210500	1211562970	15730	15730	15730	15730	0
23	20250123	210400	1211562970	15730	15730	15730	15730	0
24	20250123	210300	1211562970	15730	15730	15730	15730	0
25	20250123	210200	1211562970	15730	15730	15730	15730	0
26	20250123	210100	1211562970	15730	15730	15730	15730	0
27	20250123	210000	1211562970	15730	15730	15730	15730	0
28	20250123	205900	1211562970	15730	15730	15730	15730	0
29	20250123	205800	1211562970	15730	15730	15730	15730	0
30	20250123	205700	1211562970	15730	15730	15730	15730	0
31	20250123	205600	1211562970	15730	15730	15730	15730	0
32	20250123	205500	1211562970	15730	15730	15730	15730	1212
33	20250123	205400	1211562970	15730	15730	15730	15730	0
34	20250123	205300	1211562970	15730	15730	15730	15730	0
35	20250123	205200	1211562970	15730	15730	15730	15730	0
36	20250123	205100	1211562970	15730	15730	15730	15730	0
37	20250123	205000	1211562970	15730	15730	15730	15730	0
38	20250123	204900	1211562970	15730	15730	15730	15730	0
39	20250123	204800	1211562970	15730	15730	15730	15730	0
40	20250123	204700	1211562970	15730	15730	15730	15730	0
41	20250123	204600	1211562970	15730	15730	15730	15730	0
42	20250123	204500	1211562970	15730	15730	15730	15730	0
43	20250123	204400	1211562970	15730	15730	15730	15730	0
44	20250123	204300	1211562970	15730	15730	15730	15730	0
45	20250123	204200	1211562970	15730	15730	15730	15730	0
46	20250123	204100	1211562970	15730	15730	15730	15730	0
47	20250123	204000	1211562970	15730	15730	15730	15730	0
48	20250123	203900	1211562970	15730	15730	15730	15730	0
49	20250123	203800	1211562970	15730	15730	15730	15730	0
50	20250123	203700	1211562970	15730	15730	15730	15730	0
51	20250123	203600	1211562970	15730	15730	15730	15730	0
52	20250123	203500	1211562970	15730	15730	15730	15730	0
53	20250123	203400	1211562970	15730	15730	15730	15730	0
54	20250123	203300	1211562970	15730	15730	15730	15730	0
55	20250123	203200	1211562970	15730	15730	15730	15730	0
56	20250123	203100	1211562970	15730	15730	15730	15730	0
57	20250123	203000	1211562970	15730	15730	15730	15730	0
58	20250123	202900	1211562970	15730	15730	15730	15730	0
59	20250123	202800	1211562970	15730	15730	15730	15730	0
60	20250123	202700	1211562970	15730	15730	15730	15730	0
61	20250123	202600	1211562970	15730	15730	15730	15730	0
62	20250123	202500	1211562970	15730	15730	15730	15730	1212
63	20250123	202400	1211562970	15730	15730	15730	15730	0
64	20250123	202300	1211562970	15730	15730	15730	15730	0
65	20250123	202200	1211562970	15730	15730	15730	15730	0
66	20250123	202100	1211562970	15730	15730	15730	15730	0
67	20250123	202000	1211562970	15730	15730	15730	15730	0
68	20250123	201900	1211562970	15730	15730	15730	15730	0
69	20250123	201800	1211562970	15730	15730	15730	15730	0
70	20250123	201700	1211562970	15730	15730	15730	15730	0
71	20250123	201600	1211562970	15730	15730	15730	15730	0
72	20250123	201500	1211562970	15730	15730	15730	15730	0
73	20250123	201400	1211562970	15730	15730	15730	15730	0
74	20250123	201300	1211562970	15730	15730	15730	15730	0
75	20250123	201200	1211562970	15730	15730	15730	15730	0
76	20250123	201100	1211562970	15730	15730	15730	15730	0
77	20250123	201000	1211562970	15730	15730	15730	15730	0
78	20250123	200900	1211562970	15730	15730	15730	15730	0
79	20250123	200800	1211562970	15730	15730	15730	15730	0
80	20250123	200700	1211562970	15730	15730	15730	15730	0
81	20250123	200600	1211562970	15730	15730	15730	15730	0
82	20250123	200500	1211562970	15730	15730	15730	15730	0
83	20250123	200400	1211562970	15730	15730	15730	15730	0
84	20250123	200300	1211562970	15730	15730	15730	15730	0
85	20250123	200200	1211562970	15730	15730	15730	15730	0
86	20250123	200100	1211562970	15730	15730	15730	15730	0
87	20250123	200000	1211562970	15730	15730	15730	15730	0
88	20250123	195900	1211562970	15730	15730	15730	15730	0
89	20250123	195800	1211562970	15730	15730	15730	15730	0
90	20250123	195700	1211562970	15730	15730	15730	15730	0
91	20250123	195600	1211562970	15730	15730	15730	15730	0
92	20250123	195500	1211562970	15730	15730	15730	15730	1212
93	20250123	195400	1211562970	15730	15730	15730	15730	0
94	20250123	195300	1211562970	15730	15730	15730	15730	0
95	20250123	195200	1211562970	15730	15730	15730	15730	0
96	20250123	195100	1211562970	15730	15730	15730	15730	0
97	20250123	195000	1211562970	15730	15730	15730	15730	0
98	20250123	194900	1211562970	15730	15730	15730	15730	0
99	20250123	194800	1211562970	15730	15730	15730	15730	0
100	20250123	194700	1211562970	15730	15730	15730	15730	0
101	20250123	194600	1211562970	15730	15730	15730	15730	0
102	20250123	194500	1211562970	15730	15730	15730	15730	0
103	20250123	194400	1211562970	15730	15730	15730	15730	0
104	20250123	194300	1211562970	15730	15730	15730	15730	0
105	20250123	194200	1211562970	15730	15730	15730	15730	0
106	20250123	194100	1211562970	15730	15730	15730	15730	0
107	20250123	194000	1211562970	15730	15730	15730	15730	0
108	20250123	193900	1211562970	15730	15730	15730	15730	0
109	20250123	193800	1211562970	15730	15730	15730	15730	0
110	20250123	193700	1211562970	15730	15730	15730	15730	0
111	20250123	193600	1211562970	15730	15730	15730	15730	0
112	20250123	193500	1211562970	15730	15730	15730	15730	0
113	20250123	193400	1211562970	15730	15730	15730	15730	0
114	20250123	193300	1211562970	15730	15730	15730	15730	0
115	20250123	193200	1211562970	15730	15730	15730	15730	0
116	20250123	193100	1211562970	15730	15730	15730	15730	0
117	20250123	193000	1211562970	15730	15730	15730	15730	0
118	20250123	192900	1211562970	15730	15730	15730	15730	0
119	20250123	192800	1211562970	15730	15730	15730	15730	0
120	20250123	192700	1211562970	15730	15730	15730	15730	0
121	20250123	192600	1211562970	15730	15730	15730	15730	0
122	20250123	192500	1211562970	15730	15730	15730	15730	1212
123	20250123	192400	1211562970	15730	15730	15730	15730	0
124	20250123	192300	1211562970	15730	15730	15730	15730	0
125	20250123	192200	1211562970	15730	15730	15730	15730	0
126	20250123	192100	1211562970	15730	15730	15730	15730	0
127	20250123	192000	1211562970	15730	15730	15730	15730	0
128	20250123	191900	1211562970	15730	15730	15730	15730	0
129	20250123	191800	1211562970	15730	15730	15730	15730	0
130	20250123	191700	1211562970	15730	15730	15730	15730	0
131	20250123	191600	1211562970	15730	15730	15730	15730	0
132	20250123	191500	1211562970	15730	15730	15730	15730	0
133	20250123	191400	1211562970	15730	15730	15730	15730	0
134	20250123	191300	1211562970	15730	15730	15730	15730	0
135	20250123	191200	1211562970	15730	15730	15730	15730	0
136	20250123	191100	1211562970	15730	15730	15730	15730	0
137	20250123	191000	1211562970	15730	15730	15730	15730	0
138	20250123	190900	1211562970	15730	15730	15730	15730	0
139	20250123	190800	1211562970	15730	15730	15730	15730	0
140	20250123	190700	1211562970	15730	15730	15730	15730	0
141	20250123	190600	1211562970	15730	15730	15730	15730	0
142	20250123	190500	1211562970	15730	15730	15730	15730	0
143	20250123	190400	1211562970	15730	15730	15730	15730	0
144	20250123	190300	1211562970	15730	15730	15730	15730	0
145	20250123	190200	1211562970	15730	15730	15730	15730	0
146	20250123	190100	1211562970	15730	15730	15730	15730	0
147	20250123	190000	1211562970	15730	15730	15730	15730	0
148	20250123	185900	1211562970	15730	15730	15730	15730	0
149	20250123	185800	1211562970	15730	15730	15730	15730	0
150	20250123	185700	1211562970	15730	15730	15730	15730	0
151	20250123	185600	1211562970	15730	15730	15730	15730	0
152	20250123	185500	1211562970	15730	15730	15730	15730	1212
153	20250123	185400	1211562970	15730	15730	15730	15730	0
154	20250123	185300	1211562970	15730	15730	15730	15730	0
155	20250123	185200	1211562970	15730	15730	15730	15730	0
156	20250123	185100	1211562970	15730	15730	15730	15730	0
157	20250123	185000	1211562970	15730	15730	15730	15730	0
158	20250123	184900	1211562970	15730	15730	15730	15730	0
159	20250123	184800	1211562970	15730	15730	15730	15730	0
160	20250123	184700	1211562970	15730	15730	15730	15730	0
161	20250123	184600	1211562970	15730	15730	15730	15730	0
162	20250123	184500	1211562970	15730	15730	15730	15730	0
163	20250123	184400	1211562970	15730	15730	15730	15730	0
164	20250123	184300	1211562970	15730	15730	15730	15730	0
165	20250123	184200	1211562970	15730	15730	15730	15730	0
166	20250123	184100	1211562970	15730	15730	15730	15730	0
167	20250123	184000	1211562970	15730	15730	15730	15730	0
168	20250123	183900	1211562970	15730	15730	15730	15730	0
169	20250123	183800	1211562970	15730	15730	15730	15730	0
170	20250123	183700	1211562970	15730	15730	15730	15730	0
171	20250123	183600	1211562970	15730	15730	15730	15730	0
172	20250123	183500	1211562970	15730	15730	15730	15730	0
173	20250123	183400	1211562970	15730	15730	15730	15730	0
174	20250123	183300	1211562970	15730	15730	15730	15730	0
175	20250123	183200	1211562970	15730	15730	15730	15730	0
176	20250123	183100	1211562970	15730	15730	15730	15730	0
177	20250123	183000	1211562970	15730	15730	15730	15730	0
178	20250123	182900	1211562970	15730	15730	15730	15730	0
179	20250123	182800	1211562970	15730	15730	15730	15730	0
180	20250123	182700	1211562970	15730	15730	15730	15730	0
181	20250123	182600	1211562970	15730	15730	15730	15730	0
182	20250123	182500	1211562970	15730	15730	15730	15730	1212
183	20250123	182400	1211562970	15730	15730	15730	15730	0
184	20250123	182300	1211562970	15730	15730	15730	15730	0
185	20250123	182200	1211562970	15730	15730	15730	15730	0
186	20250123	182100	1211562970	15730	15730	15730	15730	0
187	20250123	182000	1211562970	15730	15730	15730	15730	0
188	20250123	181900	1211562970	15730	15730	15730	15730	0
189	20250123	181800	1211562970	15730	15730	15730	15730	0
190	20250123	181700	1211562970	15730	15730	15730	15730	0
191	20250123	181600	1211562970	15730	15730	15730	15730	0
192	20250123	181500	1211562970	15730	15730	15730	15730	0
193	20250123	181400	1211562970	15730	15730	15730	15730	0
194	20250123	181300	1211562970	15730	15730	15730	15730	0
195	20250123	181200	1211562970	15730	15730	15730	15730	0
196	20250123	181100	1211562970	15730	15730	15730	15730	0
197	20250123	181000	1211562970	15730	15730	15730	15730	0
198	20250123	180900	1211562970	15730	15730	15730	15730	0
199	20250123	180800	1211562970	15730	15730	15730	15730	0
200	20250123	180700	1211562970	15730	15730	15730	15730	0
201	20250123	180600	1211562970	15730	15730	15730	15730	0
202	20250123	180500	1211562970	15730	15730	15730	15730	0
203	20250123	180400	1211562970	15730	15730	15730	15730	0
204	20250123	180300	1211562970	15730	15730	15730	15730	0
205	20250123	180200	1211562970	15730	15730	15730	15730	0
206	20250123	180100	1211562970	15730	15730	15730	15730	0
207	20250123	180000	1211562970	15730	15730	15730	15730	0
208	20250123	175900	1211562970	15730	15730	15730	15730	0
209	20250123	175800	1211562970	15730	15730	15730	15730	0
210	20250123	175700	1211562970	15730	15730	15730	15730	0
211	20250123	175600	1211562970	15730	15730	15730	15730	0
212	20250123	175500	1211562970	15730	15730	15730	15730	1212
213	20250123	175400	1211562970	15730	15730	15730	15730	0
214	20250123	175300	1211562970	15730	15730	15730	15730	0
215	20250123	175200	1211562970	15730	15730	15730	15730	0
216	20250123	175100	1211562970	15730	15730	15730	15730	0
217	20250123	175000	1211562970	15730	15730	15730	15730	0
218	20250123	174900	1211562970	15730	15730	15730	15730	0
219	20250123	174800	1211562970	15730	15730	15730	15730	0
220	20250123	174700	1211562970	15730	15730	15730	15730	0
221	20250123	174600	1211562970	15730	15730	15730	15730	0
222	20250123	174500	1211562970	15730	15730	15730	15730	0
223	20250123	174400	1211562970	15730	15730	15730	15730	0
224	20250123	174300	1211562970	15730	15730	15730	15730	0
225	20250123	174200	1211562970	15730	15730	15730	15730	0
226	20250123	174100	1211562970	15730	15730	15730	15730	0
227	20250123	174000	1211562970	15730	15730	15730	15730	0
228	20250123	173900	1211562970	15730	15730	15730	15730	0
229	20250123	173800	1211562970	15730	15730	15730	15730	0
230	20250123	173700	1211562970	15730	15730	15730	15730	0
231	20250123	173600	1211562970	15730	15730	15730	15730	0
232	20250123	173500	1211562970	15730	15730	15730	15730	0
233	20250123	173400	1211562970	15730	15730	15730	15730	0
234	20250123	173300	1211562970	15730	15730	15730	15730	0
235	20250123	173200	1211562970	15730	15730	15730	15730	0
236	20250123	173100	1211562970	15730	15730	15730	15730	0
237	20250123	173000	1211562970	15730	15730	15730	15730	0
238	20250123	172900	1211562970	15730	15730	15730	15730	0
239	20250123	172800	1211562970	15730	15730	15730	15730	0
240	20250123	172700	1211562970	15730	15730	15730	15730	0
241	20250123	172600	1211562970	15730	15730	15730	15730	0
242	20250123	172500	1211562970	15730	15730	15730	15730	1212
243	20250123	172400	1211562970	15730	15730	15730	15730	0
244	20250123	172300	1211562970	15730	15730	15730	15730	0
245	20250123	172200	1211562970	15730	15730	15730	15730	0
246	20250123	172100	1211562970	15730	15730	15730	15730	0
247	20250123	172000	1211562970	15730	15730	15730	15730	0
248	20250123	171900	1211562970	15730	15730	15730	15730	0
249	20250123	171800	1211562970	15730	15730	15730	15730	0
250	20250123	171700	1211562970	15730	15730	15730	15730	0
251	20250123	171600	1211562970	15730	15730	15730	15730	0
252	20250123	171500	1211562970	15730	15730	15730	15730	0
253	20250123	171400	1211562970	15730	15730	15730	15730	0
254	20250123	171300	1211562970	15730	15730	15730	15730	0
255	20250123	171200	1211562970	15730	15730	15730	15730	0
256	20250123	171100	1211562970	15730	15730	15730	15730	0
257	20250123	171000	1211562970	15730	15730	15730	15730	0
258	20250123	170900	1211562970	15730	15730	15730	15730	0
259	20250123	170800	1211562970	15730	15730	15730	15730	0
260	20250123	170700	1211562970	15730	15730	15730	15730	0
261	20250123	170600	1211562970	15730	15730	15730	15730	0
262	20250123	170500	1211562970	15730	15730	15730	15730	0
263	20250123	170400	1211562970	15730	15730	15730	15730	0
264	20250123	170300	1211562970	15730	15730	15730	15730	0
265	20250123	170200	1211562970	15730	15730	15730	15730	0
266	20250123	170100	1211562970	15730	15730	15730	15730	0
267	20250123	170000	1211562970	15730	15730	15730	15730	0
268	20250123	165900	1211562970	15730	15730	15730	15730	0
269	20250123	165800	1211562970	15730	15730	15730	15730	0
270	20250123	165700	1211562970	15730	15730	15730	15730	0
271	20250123	165600	1211562970	15730	15730	15730	15730	0
272	20250123	165500	1211562970	15730	15730	15730	15730	1212
273	20250123	165400	1211562970	15730	15730	15730	15730	0
274	20250123	165300	1211562970	15730	15730	15730	15730	0
275	20250123	165200	1211562970	15730	15730	15730	15730	0
276	20250123	165100	1211562970	15730	15730	15730	15730	0
277	20250123	165000	1211562970	15730	15730	15730	15730	0
278	20250123	164900	1211562970	15730	15730	15730	15730	0
279	20250123	164800	1211562970	15730	15730	15730	15730	0
280	20250123	164700	1211562970	15730	15730	15730	15730	0
281	20250123	164600	1211562970	15730	15730	15730	15730	0
282	20250123	164500	1211562970	15730	15730	15730	15730	0
283	20250123	164400	1211562970	15730	15730	15730	15730	0
284	20250123	164300	1211562970	15730	15730	15730	15730	0
285	20250123	164200	1211562970	15730	15730	15730	15730	0
286	20250123	164100	1211562970	15730	15730	15730	15730	0
287	20250123	164000	1211562970	15730	15730	15730	15730	0
288	20250123	163900	1211562970	15730	15730	15730	15730	0
289	20250123	163800	1211562970	15730	15730	15730	15730	0
290	20250123	163700	1211562970	15730	15730	15730	15730	0
291	20250123	163600	1211562970	15730	15730	15730	15730	0
292	20250123	163500	1211562970	15730	15730	15730	15730	0
293	20250123	163400	1211562970	15730	15730	15730	15730	0
294	20250123	163300	1211562970	15730	15730	15730	15730	0
295	20250123	163200	1211562970	15730	15730	15730	15730	0
296	20250123	163100	1211562970	15730	15730	15730	15730	0
297	20250123	163000	1211562970	15730	15730	15730	15730	0
298	20250123	162900	1211562970	15730	15730	15730	15730	0
299	20250123	162800	1211562970	15730	15730	15730	15730	0
300	20250123	162700	1211562970	15730	15730	15730	15730	0
301	20250123	162600	1211562970	15730	15730	15730	15730	0
302	20250123	162500	1211562970	15730	15730	15730	15730	1212
303	20250123	162400	1211562970	15730	15730	15730	15730	0
304	20250123	162300	1211562970	15730	15730	15730	15730	0
305	20250123	162200	1211562970	15730	15730	15730	15730	0
306	20250123	162100	1211562970	15730	15730	15730	15730	0
307	20250123	162000	1211562970	15730	15730	15730	15730	0
308	20250123	161900	1211562970	15730	15730	15730	15730	0
309	20250123	161800	1211562970	15730	15730	15730	15730	0
310	20250123	161700	1211562970	15730	15730	15730	15730	0
311	20250123	161600	1211562970	15730	15730	15730	15730	0
312	20250123	161500	1211562970	15730	15730	15730	15730	0
313	20250123	161400	1211562970	15730	15730	15730	15730	0
314	20250123	161300	1211562970	15730	15730	15730	15730	0
315	20250123	161200	1211562970	15730	15730	15730	15730	0
316	20250123	161100	1211562970	15730	15730	15730	15730	0
317	20250123	161000	1211562970	15730	15730	15730	15730	0
318	20250123	160900	1211562970	15730	15730	15730	15730	0
319	20250123	160800	1211562970	15730	15730	15730	15730	0
320	20250123	160700	1211562970	15730	15730	15730	15730	0
321	20250123	160600	1211562970	15730	15730	15730	15730	0
322	20250123	160500	1211562970	15730	15730	15730	15730	0
323	20250123	160400	1211562970	15730	15730	15730	15730	0
324	20250123	160300	1211562970	15730	15730	15730	15730	0
325	20250123	160200	1211562970	15730	15730	15730	15730	0
326	20250123	160100	1211562970	15730	15730	15730	15730	0
327	20250123	160000	1211562970	15730	15730	15730	15730	0
328	20250123	155900	1211562970	15730	15730	15730	15730	0
329	20250123	155800	1211562970	15730	15730	15730	15730	0
330	20250123	155700	1211562970	15730	15730	15730	15730	0
331	20250123	155600	1211562970	15730	15730	15730	15730	0
332	20250123	155500	1211562970	15730	15730	15730	15730	1212
333	20250123	155400	1211562970	15730	15730	15730	15730	0
334	20250123	155300	1211562970	15730	15730	15730	15730	0
335	20250123	155200	1211562970	15730	15730	15730	15730	0
336	20250123	155100	1211562970	15730	15730	15730	15730	0
337	20250123	155000	1211562970	15730	15730	15730	15730	0
338	20250123	154900	1211562970	15730	15730	15730	15730	0
339	20250123	154800	1211562970	15730	15730	15730	15730	0
340	20250123	154700	1211562970	15730	15730	15730	15730	0
341	20250123	154600	1211562970	15730	15730	15730	15730	0
342	20250123	154500	1211562970	15730	15730	15730	15730	0
343	20250123	154400	1211562970	15730	15730	15730	15730	0
344	20250123	154300	1211562970	15730	15730	15730	15730	0
345	20250123	154200	1211562970	15730	15730	15730	15730	0
346	20250123	154100	1211562970	15730	15730	15730	15730	0
347	20250123	154000	1211562970	15730	15730	15730	15730	0
348	20250123	153900	1211562970	15730	15730	15730	15730	0
349	20250123	153800	1211562970	15730	15730	15730	15730	0
350	20250123	153700	1211562970	15730	15730	15730	15730	0
351	20250123	153600	1211562970	15730	15730	15730	15730	0
352	20250123	153500	1211562970	15730	15730	15730	15730	0
353	20250123	153400	1211562970	15730	15730	15730	15730	0
354	20250123	153300	1211562970	15730	15730	15730	15730	0
355	20250123	153200	1211562970	15730	15730	15730	15730	0
356	20250123	153100	1211562970	15730	15730	15730	15730	0
357	20250123	153000	1211562970	15730	15730	15730	15730	1212
358	20250123	152900	1192498210	15730	15730	15730	15730	0
359	20250123	152800	1192498210	15730	15730	15730	15730	0
360	20250123	152700	1192498210	15730	15730	15730	15730	0
361	20250123	152600	1192498210	15730	15730	15730	15730	0
362	20250123	152500	1192498210	15730	15730	15730	15730	0
363	20250123	152400	1192498210	15730	15730	15730	15730	0
364	20250123	152300	1192498210	15730	15730	15730	15730	0
365	20250123	152200	1192498210	15730	15730	15730	15730	0
366	20250123	152100	1192498210	15730	15730	15730	15730	0
367	20250123	152000	1192498210	15730	15730	15730	15730	0
368	20250123	151900	1192498210	15730	15690	15730	15690	22
369	20250123	151800	1192152950	15690	15760	15760	15690	287
370	20250123	151700	1187638510	15780	15780	15780	15780	0
371	20250123	151600	1187638510	15780	15780	15780	15780	13
372	20250123	151500	1187433370	15780	15760	15780	15760	217
373	20250123	151400	1184011410	15740	15760	15770	15740	112
374	20250123	151300	1182246900	15720	15710	15720	15700	159
375	20250123	151200	1179750000	15700	15690	15700	15690	152
376	20250123	151100	1177363610	15700	15730	15730	15700	1369
377	20250123	151000	1155834460	15770	15690	15770	15690	154
378	20250123	150900	1153407400	15690	15690	15690	15690	45
379	20250123	150800	1152701350	15690	15750	15750	15670	1917
380	20250123	150700	1122584250	15750	15760	15760	15750	1020
381	20250123	150600	1106515000	15760	15760	15770	15760	117
382	20250123	150500	1104669930	15770	15780	15780	15770	45
383	20250123	150400	1103959860	15780	15790	15790	15780	577
384	20250123	150300	1094850180	15790	15800	15800	15790	30
385	20250123	150200	1094376460	15790	15790	15790	15790	0
386	20250123	150100	1094376460	15790	15790	15790	15790	33
387	20250123	150000	1093855390	15840	15840	15850	15830	8
388	20250123	145900	1093728690	15850	15840	15860	15840	132
389	20250123	145800	1091635310	15860	15860	15860	15860	0
390	20250123	145700	1091635310	15860	15830	15860	15830	191
391	20250123	145600	1088607500	15830	15840	15840	15830	158
392	20250123	145500	1086105560	15830	15820	15830	15820	143
393	20250123	145400	1083842130	15830	15780	15830	15780	48
394	20250123	145300	1083084260	15830	15760	15830	15760	270
395	20250123	145200	1078826950	15780	15760	15780	15760	101
396	20250123	145100	1077235170	15760	15750	15760	15750	408
397	20250123	145000	1070806960	15750	15750	15750	15750	101
398	20250123	144900	1069216210	15760	15790	15790	15760	853
399	20250123	144800	1055759740	15820	15820	15820	15790	167
400	20250123	144700	1053122060	15840	15800	15840	15800	5
401	20250123	144600	1053042960	15790	15790	15790	15790	5
402	20250123	144500	1052964010	15790	15820	15820	15790	1426
403	20250123	144400	1030420150	15830	15840	15840	15830	6
404	20250123	144300	1030325160	15840	15840	15840	15840	0
405	20250123	144200	1030325160	15840	15840	15840	15840	60
406	20250123	144100	1029374760	15860	15840	15860	15840	41
407	20250123	144000	1028725300	15840	15840	15860	15840	102
408	20250123	143900	1027109600	15860	15830	15860	15820	229
409	20250123	143800	1023484270	15830	15830	15830	15830	116
410	20250123	143700	1021647990	15830	15830	15830	15830	12
411	20250123	143600	1021458030	15840	15840	15840	15840	1
412	20250123	143500	1021442190	15840	15840	15840	15840	182
413	20250123	143400	1018559310	15850	15850	15850	15850	0
414	20250123	143300	1018559310	15850	15850	15850	15850	2
415	20250123	143200	1018527610	15840	15840	15840	15840	0
416	20250123	143100	1018527610	15840	15840	15840	15840	164
417	20250123	143000	1015929850	15820	15820	15820	15820	0
418	20250123	142900	1015929850	15820	15830	15830	15810	780
419	20250123	142800	1003584810	15840	15840	15850	15840	192
420	20250123	142700	1000543490	15840	15840	15840	15840	0
421	20250123	142600	1000543490	15840	15840	15840	15840	0
422	20250123	142500	1000543490	15840	15840	15840	15840	18
423	20250123	142400	1000258370	15840	15840	15840	15840	155
424	20250123	142300	997803170	15840	15830	15840	15830	117
425	20250123	142200	995950830	15840	15840	15840	15840	416
426	20250123	142100	989361390	15840	15850	15850	15840	200
427	20250123	142000	986191670	15860	15860	15860	15860	50
428	20250123	141900	985398670	15850	15850	15850	15850	0
429	20250123	141800	985398670	15850	15850	15850	15850	90
430	20250123	141700	983972170	15860	15860	15860	15860	0
431	20250123	141600	983972170	15860	15860	15860	15860	8
432	20250123	141500	983845290	15860	15860	15860	15860	63
433	20250123	141400	982846110	15860	15860	15860	15860	60
434	20250123	141300	981894510	15860	15860	15860	15860	50
435	20250123	141200	981101510	15870	15870	15870	15870	15
436	20250123	141100	980863460	15860	15860	15860	15860	0
437	20250123	141000	980863460	15860	15860	15860	15860	27
438	20250123	140900	980435240	15870	15870	15870	15870	0
439	20250123	140800	980435240	15870	15870	15870	15870	2
440	20250123	140700	980403500	15870	15860	15870	15850	386
441	20250123	140600	974282980	15860	15860	15860	15860	0
442	20250123	140500	974282980	15860	15860	15860	15860	0
443	20250123	140400	974282980	15860	15860	15860	15860	0
444	20250123	140300	974282980	15860	15870	15870	15860	52
445	20250123	140200	973458160	15870	15870	15870	15870	0
446	20250123	140100	973458160	15870	15870	15870	15870	0
447	20250123	140000	973458160	15870	15870	15870	15870	0
448	20250123	135900	973458160	15870	15880	15880	15870	25
449	20250123	135800	973061400	15870	15870	15870	15870	1
450	20250123	135700	973045530	15870	15870	15870	15870	70
451	20250123	135600	971934630	15870	15870	15870	15870	26
452	20250123	135500	971522010	15870	15870	15870	15870	37
453	20250123	135400	970934820	15870	15860	15870	15860	244
454	20250123	135300	967064800	15850	15850	15850	15850	53
455	20250123	135200	966224750	15850	15870	15870	15850	499
456	20250123	135100	958312410	15870	15870	15870	15870	0
457	20250123	135000	958312410	15870	15870	15870	15870	19
458	20250123	134900	958010880	15870	15890	15890	15870	169
459	20250123	134800	955328770	15870	15870	15870	15870	62
460	20250123	134700	954344830	15880	15890	15890	15880	101
461	20250123	134600	952740640	15890	15900	15900	15890	21
462	20250123	134500	952406850	15890	15890	15890	15890	0
463	20250123	134400	952406850	15890	15890	15890	15890	0
464	20250123	134300	952406850	15890	15890	15890	15890	2
465	20250123	134200	952375070	15900	15900	15900	15900	0
466	20250123	134100	952375070	15900	15890	15900	15890	66
467	20250123	134000	951325700	15870	15870	15870	15870	58
468	20250123	133900	950405240	15890	15870	15920	15870	121
469	20250123	133800	948481700	15870	15870	15870	15870	15
470	20250123	133700	948243650	15860	15860	15860	15860	1
471	20250123	133600	948227790	15870	15900	15900	15860	534
472	20250123	133500	939753010	15900	15900	15900	15900	1
473	20250123	133400	939737110	15880	15880	15880	15880	0
474	20250123	133300	939737110	15880	15890	15890	15880	500
475	20250123	133200	931797090	15900	15900	15900	15900	0
476	20250123	133100	931797090	15900	15900	15900	15900	200
477	20250123	133000	928617090	15900	15900	15900	15900	2
478	20250123	132900	928585290	15890	15900	15900	15880	341
479	20250123	132800	923165390	15900	15900	15900	15900	17
480	20250123	132700	922895090	15910	15910	15910	15910	24
481	20250123	132600	922513250	15930	15930	15930	15930	0
482	20250123	132500	922513250	15930	15930	15930	15930	1
483	20250123	132400	922497320	15920	15930	15930	15920	120
484	20250123	132300	920586750	15940	15940	15940	15940	0
485	20250123	132200	920586750	15940	15940	15940	15940	0
486	20250123	132100	920586750	15940	15940	15940	15940	1
487	20250123	132000	920570810	15930	15930	15930	15930	2
488	20250123	131900	920538950	15910	15940	15940	15910	170
489	20250123	131800	917830930	15940	15940	15940	15940	0
490	20250123	131700	917830930	15940	15940	15940	15940	0
491	20250123	131600	917830930	15940	15950	15950	15940	17
492	20250123	131500	917559870	15960	15960	15960	15960	3
493	20250123	131400	917511990	15960	15960	15960	15960	8
494	20250123	131300	917384310	15960	15960	15960	15960	24
495	20250123	131200	917001270	15930	15930	15930	15930	0
496	20250123	131100	917001270	15930	15930	15930	15930	2
497	20250123	131000	916969410	15930	15920	15930	15920	81
498	20250123	130900	915679130	15920	15920	15920	15920	100
499	20250123	130800	914087130	15910	15910	15910	15910	29
500	20250123	130700	913625740	15910	15910	15910	15910	50
501	20250123	130600	912830240	15900	15900	15900	15900	0
502	20250123	130500	912830240	15900	15900	15900	15900	1
503	20250123	130400	912814340	15900	15900	15900	15900	100
504	20250123	130300	911224340	15900	15930	15930	15900	505
505	20250123	130200	903190880	15950	15950	15950	15950	1
506	20250123	130100	903174930	15970	15950	15970	15950	101
507	20250123	130000	901562520	15950	15930	15950	15930	11
508	20250123	125900	901387270	15930	15940	15940	15930	51
509	20250123	125800	900574560	15950	15950	15950	15950	25
510	20250123	125700	900175810	15940	15940	15940	15940	43
511	20250123	125600	899490390	15960	15930	15960	15930	70
512	20250123	125500	898375220	15940	15940	15940	15930	90
513	20250123	125400	896941070	15940	15940	15960	15940	75
514	20250123	125300	895745210	15940	15940	15940	15940	40
515	20250123	125200	895107610	15940	15940	15940	15940	21
516	20250123	125100	894772870	15940	15940	15940	15920	104
517	20250123	125000	893115950	15940	15930	15970	15930	32
518	20250123	124900	892604980	15930	15930	15930	15930	90
519	20250123	124800	891171280	15940	15910	15940	15910	1623
520	20250123	124700	865344630	15910	15910	15910	15910	0
521	20250123	124600	865344630	15910	15930	15930	15910	259
522	20250123	124500	861221500	15930	15930	15930	15930	155
523	20250123	124400	858752350	15910	15910	15910	15910	35
524	20250123	124300	858195500	15910	15910	15910	15910	0
525	20250123	124200	858195500	15910	15910	15910	15910	134
526	20250123	124100	856063560	15910	15910	15910	15910	0
527	20250123	124000	856063560	15910	15920	15920	15910	50
528	20250123	123900	855268050	15910	15910	15910	15910	558
529	20250123	123800	846390270	15910	15910	15910	15910	0
530	20250123	123700	846390270	15910	15920	15920	15910	199
531	20250123	123600	843224160	15910	15930	15930	15910	582
532	20250123	123500	833960320	15970	15950	15970	15950	31
533	20250123	123400	833465270	15930	15920	15930	15920	77
534	20250123	123300	832239420	15930	15930	15970	15930	35
535	20250123	123200	831680760	15930	15930	15930	15930	100
536	20250123	123100	830087760	15940	15940	15940	15940	0
537	20250123	123000	830087760	15940	15940	15940	15940	0
538	20250123	122900	830087760	15940	15930	15940	15930	633
539	20250123	122800	820004060	15930	15930	15930	15930	325
540	20250123	122700	814826810	15940	15950	15950	15930	1100
541	20250123	122600	797296300	15960	15960	15960	15960	0
542	20250123	122500	797296300	15960	15960	15960	15960	0
543	20250123	122400	797296300	15960	15960	15960	15960	1
544	20250123	122300	797280340	15970	15970	15970	15970	6
545	20250123	122200	797184520	15970	15950	15970	15940	201
546	20250123	122100	793978950	15970	15970	15970	15970	1
547	20250123	122000	793962980	15950	15950	15950	15950	0
548	20250123	121900	793962980	15950	15950	15950	15950	207
549	20250123	121800	790661330	15970	15980	15980	15970	73
550	20250123	121700	789495190	15980	15980	15980	15980	0
551	20250123	121600	789495190	15980	15980	15980	15980	1
552	20250123	121500	789479210	15980	15980	15980	15980	2
553	20250123	121400	789447250	15970	15970	15970	15970	60
554	20250123	121300	788489050	15970	15970	15970	15970	140
555	20250123	121200	786253250	15970	15970	15970	15970	2
556	20250123	121100	786221310	15940	15940	15940	15940	0
557	20250123	121000	786221310	15940	15950	15950	15940	23
558	20250123	120900	785854470	15950	15950	15950	15950	0
559	20250123	120800	785854470	15950	15950	15960	15950	126
560	20250123	120700	783844760	15950	15950	15950	15950	20
561	20250123	120600	783525760	15950	15950	15970	15950	327
562	20250123	120500	778309940	15970	15970	15970	15960	133
563	20250123	120400	776187150	15960	15970	15970	15960	354
564	20250123	120300	770533780	15970	15970	15970	15970	0
565	20250123	120200	770533780	15970	15970	15970	15970	0
566	20250123	120100	770533780	15970	15980	15980	15970	108
567	20250123	120000	768808050	16000	16000	16000	16000	0
568	20250123	115900	768808050	16000	16000	16000	16000	5
569	20250123	115800	768728050	16000	16000	16000	16000	0
570	20250123	115700	768728050	16000	16000	16000	16000	0
571	20250123	115600	768728050	16000	15990	16000	15990	38
572	20250123	115500	768120190	15980	15980	15980	15980	0
573	20250123	115400	768120190	15980	15990	15990	15980	20
574	20250123	115300	767800460	15990	15990	15990	15990	0
575	20250123	115200	767800460	15990	15990	15990	15990	10
576	20250123	115100	767640560	15990	15990	15990	15990	7
577	20250123	115000	767528630	15990	15990	15990	15990	0
578	20250123	114900	767528630	15990	15990	15990	15990	4
579	20250123	114800	767464670	15970	15970	15970	15970	41
580	20250123	114700	766809900	15980	15980	15980	15980	29
581	20250123	114600	766346480	15970	15970	15970	15970	528
582	20250123	114500	757914320	15970	15970	15970	15970	159
583	20250123	114400	755375090	15970	15970	15970	15970	66
584	20250123	114300	754321070	15960	15960	15960	15960	0
585	20250123	114200	754321070	15960	15960	15960	15960	316
586	20250123	114100	749277710	15950	15970	15970	15950	889
587	20250123	114000	735084740	15980	15980	15980	15980	216
588	20250123	113900	731633060	16000	16000	16000	16000	11
589	20250123	113800	731457060	16000	16000	16000	16000	0
590	20250123	113700	731457060	16000	16000	16000	16000	0
591	20250123	113600	731457060	16000	16000	16000	16000	1
592	20250123	113500	731441060	16000	16000	16000	16000	5
593	20250123	113400	731361060	16000	16000	16000	16000	125
594	20250123	113300	729361060	16010	16010	16010	16010	1
595	20250123	113200	729345050	16000	16000	16000	16000	85
596	20250123	113100	727985050	16010	16000	16010	15990	68
597	20250123	113000	726897050	15990	15990	15990	15980	432
598	20250123	112900	719991350	15990	15990	15990	15990	0
599	20250123	112800	719991350	15990	15990	15990	15990	0
600	20250123	112700	719991350	15990	15990	15990	15980	151
601	20250123	112600	717578270	16010	16010	16010	16010	0
602	20250123	112500	717578270	16010	16010	16010	16010	0
603	20250123	112400	717578270	16010	16010	16010	16010	1
604	20250123	112300	717562260	15980	15980	15980	15980	0
605	20250123	112200	717562260	15980	15990	15990	15980	6
606	20250123	112100	717466330	15990	15990	15990	15990	59
607	20250123	112000	716522920	16010	16010	16010	16010	0
608	20250123	111900	716522920	16010	16010	16010	16010	31
609	20250123	111800	716026610	16000	16000	16000	16000	0
610	20250123	111700	716026610	16000	16000	16000	16000	13
611	20250123	111600	715818610	15990	15990	15990	15990	13
612	20250123	111500	715610740	16010	16010	16010	16010	10
613	20250123	111400	715450640	16010	16010	16010	16010	0
614	20250123	111300	715450640	16010	16010	16010	16010	4
615	20250123	111200	715386600	15990	15990	15990	15990	0
616	20250123	111100	715386600	15990	16000	16000	15990	607
617	20250123	111000	705678670	16010	16010	16010	16010	0
618	20250123	110900	705678670	16010	16000	16010	16000	16
619	20250123	110800	705422660	15990	15990	15990	15990	11
620	20250123	110700	705246770	16000	16000	16000	16000	0
621	20250123	110600	705246770	16000	16000	16000	16000	0
622	20250123	110500	705246770	16000	16000	16000	16000	0
623	20250123	110400	705246770	16000	16000	16000	16000	212
624	20250123	110300	701854770	16000	16000	16000	16000	0
625	20250123	110200	701854770	16000	16000	16000	16000	0
626	20250123	110100	701854770	16000	16000	16000	16000	0
627	20250123	110000	701854770	16000	16010	16010	16000	89
628	20250123	105900	700430070	16010	16010	16010	16010	3
629	20250123	105800	700382040	16010	16030	16090	16010	185
630	20250123	105700	697412220	16100	16030	16120	16030	337
631	20250123	105600	691987200	16020	16010	16020	16010	72
632	20250123	105500	690833780	16020	16020	16020	16020	1
633	20250123	105400	690817760	16020	16020	16020	16020	20
634	20250123	105300	690497360	16020	16010	16020	16010	34
635	20250123	105200	689953010	15980	15980	15980	15980	0
636	20250123	105100	689953010	15980	15990	15990	15980	65
637	20250123	105000	688913710	16000	16000	16000	16000	51
638	20250123	104900	688097710	15990	15990	15990	15990	24
639	20250123	104800	687713950	16000	16000	16000	16000	9
640	20250123	104700	687569950	16010	15990	16010	15990	13
641	20250123	104600	687361840	15990	16000	16000	15990	85
642	20250123	104500	686002460	15990	15990	15990	15990	0
643	20250123	104400	686002460	15990	15990	15990	15990	1
644	20250123	104300	685986470	15990	15990	15990	15990	261
645	20250123	104200	681813080	15990	15990	15990	15990	0
646	20250123	104100	681813080	15990	15990	15990	15990	10
647	20250123	104000	681653180	15990	15990	15990	15990	215
648	20250123	103900	678215330	15990	15980	15990	15980	7
649	20250123	103800	678103420	15970	15970	15970	15970	0
650	20250123	103700	678103420	15970	15970	15970	15970	1
651	20250123	103600	678087450	15970	15980	15980	15970	140
652	20250123	103500	675850790	15980	16010	16010	15980	115
653	20250123	103400	674012180	16010	16010	16010	16010	0
654	20250123	103300	674012180	16010	16010	16010	16010	20
655	20250123	103200	673691980	16010	16060	16060	16010	12
656	20250123	103100	673499660	16060	16030	16060	16020	93
657	20250123	103000	672008130	16060	15980	16060	15980	64
658	20250123	102900	670982240	15970	15970	15970	15970	0
659	20250123	102800	670982240	15970	15970	15970	15970	23
660	20250123	102700	670614930	15980	15980	16010	15970	295
661	20250123	102600	665901040	15970	15980	15980	15970	3
662	20250123	102500	665853110	15980	15990	16000	15980	264
663	20250123	102400	661631260	16000	15980	16000	15980	57
664	20250123	102300	660720370	15990	15970	16010	15950	1189
665	20250123	102200	641722240	15950	15960	15960	15950	63
666	20250123	102100	640717240	15950	15950	15950	15950	1
667	20250123	102000	640701290	15970	15970	15970	15970	7
668	20250123	101900	640589500	15960	15960	15960	15950	37
669	20250123	101800	639999270	15960	15980	15980	15950	238
670	20250123	101700	636199580	15980	15980	15980	15980	0
671	20250123	101600	636199580	15980	15980	15980	15980	6
672	20250123	101500	636103700	15980	15980	15980	15980	0
673	20250123	101400	636103700	15980	15980	15980	15980	5
674	20250123	101300	636023800	15980	15980	15980	15980	2
675	20250123	101200	635991840	15980	15960	16010	15960	104
676	20250123	101100	634328500	15960	15970	15970	15950	455
677	20250123	101000	627070840	15960	15980	15980	15960	96
678	20250123	100900	625537500	15980	15980	15990	15960	317
679	20250123	100800	620474860	15980	16020	16020	15980	160
680	20250123	100700	617915450	16070	16030	16070	16030	100
681	20250123	100600	616311250	16020	16030	16040	16020	184
682	20250123	100500	613363000	16040	16040	16040	16040	23
683	20250123	100400	612994080	16040	16030	16040	16030	13
684	20250123	100300	612785670	16030	16030	16050	16020	235
685	20250123	100200	609018450	16030	16020	16070	16020	327
686	20250123	100100	603766040	16060	16010	16060	16010	30
687	20250123	100000	603285180	16030	15990	16030	15990	140
688	20250123	095900	601044120	15990	15980	15990	15950	492
689	20250123	095800	593190980	15980	15980	15980	15980	0
690	20250123	095700	593190980	15980	15970	15980	15970	104
691	20250123	095600	591530060	15980	16000	16000	15980	123
692	20250123	095500	589564470	16000	16000	16010	16000	197
693	20250123	095400	586412450	16000	16000	16000	16000	117
694	20250123	095300	584540450	16000	15990	16000	15990	97
695	20250123	095200	582988790	16000	15980	16000	15980	120
696	20250123	095100	581071170	15980	15980	16000	15950	1770
697	20250123	095000	552816500	15980	16060	16060	15980	1257
698	20250123	094900	532678800	16060	16040	16060	16040	17
699	20250123	094800	532405800	16040	16040	16050	16040	306
700	20250123	094700	527497060	16060	16070	16070	16040	2016
701	20250123	094600	495134070	16080	16090	16090	16080	248
702	20250123	094500	491146140	16090	16090	16090	16090	20
703	20250123	094400	490824340	16080	16160	16180	16080	1273
704	20250123	094300	470320650	16180	16160	16200	16160	77
705	20250123	094200	469073690	16190	16140	16200	16130	520
706	20250123	094100	460676020	16160	16210	16210	16150	742
707	20250123	094000	448674540	16210	16220	16220	16210	342
708	20250123	093900	443130650	16220	16210	16220	16210	53
709	20250123	093800	442271490	16210	16210	16210	16210	21
710	20250123	093700	441931080	16210	16230	16230	16210	80
711	20250123	093600	440633620	16200	16220	16240	16200	104
712	20250123	093500	438945750	16250	16220	16280	16210	268
713	20250123	093400	434592210	16240	16230	16260	16210	211
714	20250123	093300	431164430	16270	16180	16290	16180	797
715	20250123	093200	418227300	16150	16200	16200	16150	439
716	20250123	093100	411119350	16240	16170	16240	16150	301
717	20250123	093000	406254670	16170	16170	16170	16170	124
718	20250123	092900	404249590	16180	16210	16210	16180	184
719	20250123	092800	401271190	16200	16200	16200	16200	2
720	20250123	092700	401238790	16220	16220	16220	16220	35
721	20250123	092600	400671090	16240	16260	16260	16190	133
722	20250123	092500	398509300	16260	16200	16300	16180	813
723	20250123	092400	385296830	16210	16250	16250	16210	561
724	20250123	092300	376195030	16260	16220	16310	16220	2092
725	20250123	092200	342103340	16160	16150	16210	16080	1016
726	20250123	092100	325727180	16140	16140	16140	16140	2
727	20250123	092000	325694900	16120	16120	16120	16120	9
728	20250123	091900	325549820	16090	16090	16120	16070	799
729	20250123	091800	312702380	16090	16140	16140	16090	1851
730	20250123	091700	282874160	16140	16150	16150	16140	625
731	20250123	091600	272783300	16150	16150	16150	16150	387
732	20250123	091500	266533250	16150	16170	16170	16150	14
733	20250123	091400	266307110	16170	16180	16220	16170	324
734	20250123	091300	261066100	16180	16160	16220	16160	1686
735	20250123	091200	233817230	16170	16160	16170	16150	382
736	20250123	091100	227644410	16150	16190	16220	16140	326
737	20250123	091000	222370540	16190	16190	16190	16190	159
738	20250123	090900	219796330	16190	16210	16210	16130	2384
739	20250123	090800	181250490	16210	16210	16260	16210	135
740	20250123	090700	179062030	16210	16250	16270	16210	645
741	20250123	090600	168584070	16250	16180	16250	16180	140
742	20250123	090500	166315700	16180	16200	16200	16160	30
743	20250123	090400	165830400	16160	16200	16200	16160	1554
744	20250123	090300	140705780	16280	16200	16280	16200	267
745	20250123	090200	136377900	16200	16210	16210	16200	1945
746	20250123	090100	104867840	16200	16230	16230	16200	2461
747	20250123	090000	64995100	16230	16300	16300	16230	3829