KissMeData/397030/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	213300	2896750320	15680	15680	15680	15680	3750
3	20250123	213200	2896750320	15680	15680	15680	15680	0
4	20250123	213100	2896750320	15680	15680	15680	15680	0
5	20250123	213000	2896750320	15680	15680	15680	15680	0
6	20250123	212900	2896750320	15680	15680	15680	15680	0
7	20250123	212800	2896750320	15680	15680	15680	15680	0
8	20250123	212700	2896750320	15680	15680	15680	15680	0
9	20250123	212600	2896750320	15680	15680	15680	15680	0
10	20250123	212500	2896750320	15680	15680	15680	15680	0
11	20250123	212400	2896750320	15680	15680	15680	15680	0
12	20250123	212300	2896750320	15680	15680	15680	15680	0
13	20250123	212200	2896750320	15680	15680	15680	15680	0
14	20250123	212100	2896750320	15680	15680	15680	15680	0
15	20250123	212000	2896750320	15680	15680	15680	15680	0
16	20250123	211900	2896750320	15680	15680	15680	15680	0
17	20250123	211800	2896750320	15680	15680	15680	15680	0
18	20250123	211700	2896750320	15680	15680	15680	15680	0
19	20250123	211600	2896750320	15680	15680	15680	15680	0
20	20250123	211500	2896750320	15680	15680	15680	15680	0
21	20250123	211400	2896750320	15680	15680	15680	15680	0
22	20250123	211300	2896750320	15680	15680	15680	15680	0
23	20250123	211200	2896750320	15680	15680	15680	15680	0
24	20250123	211100	2896750320	15680	15680	15680	15680	0
25	20250123	211000	2896750320	15680	15680	15680	15680	0
26	20250123	210900	2896750320	15680	15680	15680	15680	0
27	20250123	210800	2896750320	15680	15680	15680	15680	0
28	20250123	210700	2896750320	15680	15680	15680	15680	0
29	20250123	210600	2896750320	15680	15680	15680	15680	0
30	20250123	210500	2896750320	15680	15680	15680	15680	0
31	20250123	210400	2896750320	15680	15680	15680	15680	0
32	20250123	210300	2896750320	15680	15680	15680	15680	3750
33	20250123	210200	2896750320	15680	15680	15680	15680	0
34	20250123	210100	2896750320	15680	15680	15680	15680	0
35	20250123	210000	2896750320	15680	15680	15680	15680	0
36	20250123	205900	2896750320	15680	15680	15680	15680	0
37	20250123	205800	2896750320	15680	15680	15680	15680	0
38	20250123	205700	2896750320	15680	15680	15680	15680	0
39	20250123	205600	2896750320	15680	15680	15680	15680	0
40	20250123	205500	2896750320	15680	15680	15680	15680	0
41	20250123	205400	2896750320	15680	15680	15680	15680	0
42	20250123	205300	2896750320	15680	15680	15680	15680	0
43	20250123	205200	2896750320	15680	15680	15680	15680	0
44	20250123	205100	2896750320	15680	15680	15680	15680	0
45	20250123	205000	2896750320	15680	15680	15680	15680	0
46	20250123	204900	2896750320	15680	15680	15680	15680	0
47	20250123	204800	2896750320	15680	15680	15680	15680	0
48	20250123	204700	2896750320	15680	15680	15680	15680	0
49	20250123	204600	2896750320	15680	15680	15680	15680	0
50	20250123	204500	2896750320	15680	15680	15680	15680	0
51	20250123	204400	2896750320	15680	15680	15680	15680	0
52	20250123	204300	2896750320	15680	15680	15680	15680	0
53	20250123	204200	2896750320	15680	15680	15680	15680	0
54	20250123	204100	2896750320	15680	15680	15680	15680	0
55	20250123	204000	2896750320	15680	15680	15680	15680	0
56	20250123	203900	2896750320	15680	15680	15680	15680	0
57	20250123	203800	2896750320	15680	15680	15680	15680	0
58	20250123	203700	2896750320	15680	15680	15680	15680	0
59	20250123	203600	2896750320	15680	15680	15680	15680	0
60	20250123	203500	2896750320	15680	15680	15680	15680	0
61	20250123	203400	2896750320	15680	15680	15680	15680	0
62	20250123	203300	2896750320	15680	15680	15680	15680	3750
63	20250123	203200	2896750320	15680	15680	15680	15680	0
64	20250123	203100	2896750320	15680	15680	15680	15680	0
65	20250123	203000	2896750320	15680	15680	15680	15680	0
66	20250123	202900	2896750320	15680	15680	15680	15680	0
67	20250123	202800	2896750320	15680	15680	15680	15680	0
68	20250123	202700	2896750320	15680	15680	15680	15680	0
69	20250123	202600	2896750320	15680	15680	15680	15680	0
70	20250123	202500	2896750320	15680	15680	15680	15680	0
71	20250123	202400	2896750320	15680	15680	15680	15680	0
72	20250123	202300	2896750320	15680	15680	15680	15680	0
73	20250123	202200	2896750320	15680	15680	15680	15680	0
74	20250123	202100	2896750320	15680	15680	15680	15680	0
75	20250123	202000	2896750320	15680	15680	15680	15680	0
76	20250123	201900	2896750320	15680	15680	15680	15680	0
77	20250123	201800	2896750320	15680	15680	15680	15680	0
78	20250123	201700	2896750320	15680	15680	15680	15680	0
79	20250123	201600	2896750320	15680	15680	15680	15680	0
80	20250123	201500	2896750320	15680	15680	15680	15680	0
81	20250123	201400	2896750320	15680	15680	15680	15680	0
82	20250123	201300	2896750320	15680	15680	15680	15680	0
83	20250123	201200	2896750320	15680	15680	15680	15680	0
84	20250123	201100	2896750320	15680	15680	15680	15680	0
85	20250123	201000	2896750320	15680	15680	15680	15680	0
86	20250123	200900	2896750320	15680	15680	15680	15680	0
87	20250123	200800	2896750320	15680	15680	15680	15680	0
88	20250123	200700	2896750320	15680	15680	15680	15680	0
89	20250123	200600	2896750320	15680	15680	15680	15680	0
90	20250123	200500	2896750320	15680	15680	15680	15680	0
91	20250123	200400	2896750320	15680	15680	15680	15680	0
92	20250123	200300	2896750320	15680	15680	15680	15680	3750
93	20250123	200200	2896750320	15680	15680	15680	15680	0
94	20250123	200100	2896750320	15680	15680	15680	15680	0
95	20250123	200000	2896750320	15680	15680	15680	15680	0
96	20250123	195900	2896750320	15680	15680	15680	15680	0
97	20250123	195800	2896750320	15680	15680	15680	15680	0
98	20250123	195700	2896750320	15680	15680	15680	15680	0
99	20250123	195600	2896750320	15680	15680	15680	15680	0
100	20250123	195500	2896750320	15680	15680	15680	15680	0
101	20250123	195400	2896750320	15680	15680	15680	15680	0
102	20250123	195300	2896750320	15680	15680	15680	15680	0
103	20250123	195200	2896750320	15680	15680	15680	15680	0
104	20250123	195100	2896750320	15680	15680	15680	15680	0
105	20250123	195000	2896750320	15680	15680	15680	15680	0
106	20250123	194900	2896750320	15680	15680	15680	15680	0
107	20250123	194800	2896750320	15680	15680	15680	15680	0
108	20250123	194700	2896750320	15680	15680	15680	15680	0
109	20250123	194600	2896750320	15680	15680	15680	15680	0
110	20250123	194500	2896750320	15680	15680	15680	15680	0
111	20250123	194400	2896750320	15680	15680	15680	15680	0
112	20250123	194300	2896750320	15680	15680	15680	15680	0
113	20250123	194200	2896750320	15680	15680	15680	15680	0
114	20250123	194100	2896750320	15680	15680	15680	15680	0
115	20250123	194000	2896750320	15680	15680	15680	15680	0
116	20250123	193900	2896750320	15680	15680	15680	15680	0
117	20250123	193800	2896750320	15680	15680	15680	15680	0
118	20250123	193700	2896750320	15680	15680	15680	15680	0
119	20250123	193600	2896750320	15680	15680	15680	15680	0
120	20250123	193500	2896750320	15680	15680	15680	15680	0
121	20250123	193400	2896750320	15680	15680	15680	15680	0
122	20250123	193300	2896750320	15680	15680	15680	15680	3750
123	20250123	193200	2896750320	15680	15680	15680	15680	0
124	20250123	193100	2896750320	15680	15680	15680	15680	0
125	20250123	193000	2896750320	15680	15680	15680	15680	0
126	20250123	192900	2896750320	15680	15680	15680	15680	0
127	20250123	192800	2896750320	15680	15680	15680	15680	0
128	20250123	192700	2896750320	15680	15680	15680	15680	0
129	20250123	192600	2896750320	15680	15680	15680	15680	0
130	20250123	192500	2896750320	15680	15680	15680	15680	0
131	20250123	192400	2896750320	15680	15680	15680	15680	0
132	20250123	192300	2896750320	15680	15680	15680	15680	0
133	20250123	192200	2896750320	15680	15680	15680	15680	0
134	20250123	192100	2896750320	15680	15680	15680	15680	0
135	20250123	192000	2896750320	15680	15680	15680	15680	0
136	20250123	191900	2896750320	15680	15680	15680	15680	0
137	20250123	191800	2896750320	15680	15680	15680	15680	0
138	20250123	191700	2896750320	15680	15680	15680	15680	0
139	20250123	191600	2896750320	15680	15680	15680	15680	0
140	20250123	191500	2896750320	15680	15680	15680	15680	0
141	20250123	191400	2896750320	15680	15680	15680	15680	0
142	20250123	191300	2896750320	15680	15680	15680	15680	0
143	20250123	191200	2896750320	15680	15680	15680	15680	0
144	20250123	191100	2896750320	15680	15680	15680	15680	0
145	20250123	191000	2896750320	15680	15680	15680	15680	0
146	20250123	190900	2896750320	15680	15680	15680	15680	0
147	20250123	190800	2896750320	15680	15680	15680	15680	0
148	20250123	190700	2896750320	15680	15680	15680	15680	0
149	20250123	190600	2896750320	15680	15680	15680	15680	0
150	20250123	190500	2896750320	15680	15680	15680	15680	0
151	20250123	190400	2896750320	15680	15680	15680	15680	0
152	20250123	190300	2896750320	15680	15680	15680	15680	3750
153	20250123	190200	2896750320	15680	15680	15680	15680	0
154	20250123	190100	2896750320	15680	15680	15680	15680	0
155	20250123	190000	2896750320	15680	15680	15680	15680	0
156	20250123	185900	2896750320	15680	15680	15680	15680	0
157	20250123	185800	2896750320	15680	15680	15680	15680	0
158	20250123	185700	2896750320	15680	15680	15680	15680	0
159	20250123	185600	2896750320	15680	15680	15680	15680	0
160	20250123	185500	2896750320	15680	15680	15680	15680	0
161	20250123	185400	2896750320	15680	15680	15680	15680	0
162	20250123	185300	2896750320	15680	15680	15680	15680	0
163	20250123	185200	2896750320	15680	15680	15680	15680	0
164	20250123	185100	2896750320	15680	15680	15680	15680	0
165	20250123	185000	2896750320	15680	15680	15680	15680	0
166	20250123	184900	2896750320	15680	15680	15680	15680	0
167	20250123	184800	2896750320	15680	15680	15680	15680	0
168	20250123	184700	2896750320	15680	15680	15680	15680	0
169	20250123	184600	2896750320	15680	15680	15680	15680	0
170	20250123	184500	2896750320	15680	15680	15680	15680	0
171	20250123	184400	2896750320	15680	15680	15680	15680	0
172	20250123	184300	2896750320	15680	15680	15680	15680	0
173	20250123	184200	2896750320	15680	15680	15680	15680	0
174	20250123	184100	2896750320	15680	15680	15680	15680	0
175	20250123	184000	2896750320	15680	15680	15680	15680	0
176	20250123	183900	2896750320	15680	15680	15680	15680	0
177	20250123	183800	2896750320	15680	15680	15680	15680	0
178	20250123	183700	2896750320	15680	15680	15680	15680	0
179	20250123	183600	2896750320	15680	15680	15680	15680	0
180	20250123	183500	2896750320	15680	15680	15680	15680	0
181	20250123	183400	2896750320	15680	15680	15680	15680	0
182	20250123	183300	2896750320	15680	15680	15680	15680	3750
183	20250123	183200	2896750320	15680	15680	15680	15680	0
184	20250123	183100	2896750320	15680	15680	15680	15680	0
185	20250123	183000	2896750320	15680	15680	15680	15680	0
186	20250123	182900	2896750320	15680	15680	15680	15680	0
187	20250123	182800	2896750320	15680	15680	15680	15680	0
188	20250123	182700	2896750320	15680	15680	15680	15680	0
189	20250123	182600	2896750320	15680	15680	15680	15680	0
190	20250123	182500	2896750320	15680	15680	15680	15680	0
191	20250123	182400	2896750320	15680	15680	15680	15680	0
192	20250123	182300	2896750320	15680	15680	15680	15680	0
193	20250123	182200	2896750320	15680	15680	15680	15680	0
194	20250123	182100	2896750320	15680	15680	15680	15680	0
195	20250123	182000	2896750320	15680	15680	15680	15680	0
196	20250123	181900	2896750320	15680	15680	15680	15680	0
197	20250123	181800	2896750320	15680	15680	15680	15680	0
198	20250123	181700	2896750320	15680	15680	15680	15680	0
199	20250123	181600	2896750320	15680	15680	15680	15680	0
200	20250123	181500	2896750320	15680	15680	15680	15680	0
201	20250123	181400	2896750320	15680	15680	15680	15680	0
202	20250123	181300	2896750320	15680	15680	15680	15680	0
203	20250123	181200	2896750320	15680	15680	15680	15680	0
204	20250123	181100	2896750320	15680	15680	15680	15680	0
205	20250123	181000	2896750320	15680	15680	15680	15680	0
206	20250123	180900	2896750320	15680	15680	15680	15680	0
207	20250123	180800	2896750320	15680	15680	15680	15680	0
208	20250123	180700	2896750320	15680	15680	15680	15680	0
209	20250123	180600	2896750320	15680	15680	15680	15680	0
210	20250123	180500	2896750320	15680	15680	15680	15680	0
211	20250123	180400	2896750320	15680	15680	15680	15680	0
212	20250123	180300	2896750320	15680	15680	15680	15680	3750
213	20250123	180200	2896750320	15680	15680	15680	15680	0
214	20250123	180100	2896750320	15680	15680	15680	15680	0
215	20250123	180000	2896750320	15680	15680	15680	15680	0
216	20250123	175900	2896750320	15680	15680	15680	15680	0
217	20250123	175800	2896750320	15680	15680	15680	15680	0
218	20250123	175700	2896750320	15680	15680	15680	15680	0
219	20250123	175600	2896750320	15680	15680	15680	15680	0
220	20250123	175500	2896750320	15680	15680	15680	15680	0
221	20250123	175400	2896750320	15680	15680	15680	15680	0
222	20250123	175300	2896750320	15680	15680	15680	15680	0
223	20250123	175200	2896750320	15680	15680	15680	15680	0
224	20250123	175100	2896750320	15680	15680	15680	15680	0
225	20250123	175000	2896750320	15680	15680	15680	15680	0
226	20250123	174900	2896750320	15680	15680	15680	15680	0
227	20250123	174800	2896750320	15680	15680	15680	15680	0
228	20250123	174700	2896750320	15680	15680	15680	15680	0
229	20250123	174600	2896750320	15680	15680	15680	15680	0
230	20250123	174500	2896750320	15680	15680	15680	15680	0
231	20250123	174400	2896750320	15680	15680	15680	15680	0
232	20250123	174300	2896750320	15680	15680	15680	15680	0
233	20250123	174200	2896750320	15680	15680	15680	15680	0
234	20250123	174100	2896750320	15680	15680	15680	15680	0
235	20250123	174000	2896750320	15680	15680	15680	15680	0
236	20250123	173900	2896750320	15680	15680	15680	15680	0
237	20250123	173800	2896750320	15680	15680	15680	15680	0
238	20250123	173700	2896750320	15680	15680	15680	15680	0
239	20250123	173600	2896750320	15680	15680	15680	15680	0
240	20250123	173500	2896750320	15680	15680	15680	15680	0
241	20250123	173400	2896750320	15680	15680	15680	15680	0
242	20250123	173300	2896750320	15680	15680	15680	15680	3750
243	20250123	173200	2896750320	15680	15680	15680	15680	0
244	20250123	173100	2896750320	15680	15680	15680	15680	0
245	20250123	173000	2896750320	15680	15680	15680	15680	0
246	20250123	172900	2896750320	15680	15680	15680	15680	0
247	20250123	172800	2896750320	15680	15680	15680	15680	0
248	20250123	172700	2896750320	15680	15680	15680	15680	0
249	20250123	172600	2896750320	15680	15680	15680	15680	0
250	20250123	172500	2896750320	15680	15680	15680	15680	0
251	20250123	172400	2896750320	15680	15680	15680	15680	0
252	20250123	172300	2896750320	15680	15680	15680	15680	0
253	20250123	172200	2896750320	15680	15680	15680	15680	0
254	20250123	172100	2896750320	15680	15680	15680	15680	0
255	20250123	172000	2896750320	15680	15680	15680	15680	0
256	20250123	171900	2896750320	15680	15680	15680	15680	0
257	20250123	171800	2896750320	15680	15680	15680	15680	0
258	20250123	171700	2896750320	15680	15680	15680	15680	0
259	20250123	171600	2896750320	15680	15680	15680	15680	0
260	20250123	171500	2896750320	15680	15680	15680	15680	0
261	20250123	171400	2896750320	15680	15680	15680	15680	0
262	20250123	171300	2896750320	15680	15680	15680	15680	0
263	20250123	171200	2896750320	15680	15680	15680	15680	0
264	20250123	171100	2896750320	15680	15680	15680	15680	0
265	20250123	171000	2896750320	15680	15680	15680	15680	0
266	20250123	170900	2896750320	15680	15680	15680	15680	0
267	20250123	170800	2896750320	15680	15680	15680	15680	0
268	20250123	170700	2896750320	15680	15680	15680	15680	0
269	20250123	170600	2896750320	15680	15680	15680	15680	0
270	20250123	170500	2896750320	15680	15680	15680	15680	0
271	20250123	170400	2896750320	15680	15680	15680	15680	0
272	20250123	170300	2896750320	15680	15680	15680	15680	3750
273	20250123	170200	2896750320	15680	15680	15680	15680	0
274	20250123	170100	2896750320	15680	15680	15680	15680	0
275	20250123	170000	2896750320	15680	15680	15680	15680	0
276	20250123	165900	2896750320	15680	15680	15680	15680	0
277	20250123	165800	2896750320	15680	15680	15680	15680	0
278	20250123	165700	2896750320	15680	15680	15680	15680	0
279	20250123	165600	2896750320	15680	15680	15680	15680	0
280	20250123	165500	2896750320	15680	15680	15680	15680	0
281	20250123	165400	2896750320	15680	15680	15680	15680	0
282	20250123	165300	2896750320	15680	15680	15680	15680	0
283	20250123	165200	2896750320	15680	15680	15680	15680	0
284	20250123	165100	2896750320	15680	15680	15680	15680	0
285	20250123	165000	2896750320	15680	15680	15680	15680	0
286	20250123	164900	2896750320	15680	15680	15680	15680	0
287	20250123	164800	2896750320	15680	15680	15680	15680	0
288	20250123	164700	2896750320	15680	15680	15680	15680	0
289	20250123	164600	2896750320	15680	15680	15680	15680	0
290	20250123	164500	2896750320	15680	15680	15680	15680	0
291	20250123	164400	2896750320	15680	15680	15680	15680	0
292	20250123	164300	2896750320	15680	15680	15680	15680	0
293	20250123	164200	2896750320	15680	15680	15680	15680	0
294	20250123	164100	2896750320	15680	15680	15680	15680	0
295	20250123	164000	2896750320	15680	15680	15680	15680	0
296	20250123	163900	2896750320	15680	15680	15680	15680	0
297	20250123	163800	2896750320	15680	15680	15680	15680	0
298	20250123	163700	2896750320	15680	15680	15680	15680	0
299	20250123	163600	2896750320	15680	15680	15680	15680	0
300	20250123	163500	2896750320	15680	15680	15680	15680	0
301	20250123	163400	2896750320	15680	15680	15680	15680	0
302	20250123	163300	2896750320	15680	15680	15680	15680	3750
303	20250123	163200	2896750320	15680	15680	15680	15680	0
304	20250123	163100	2896750320	15680	15680	15680	15680	0
305	20250123	163000	2896750320	15680	15680	15680	15680	0
306	20250123	162900	2896750320	15680	15680	15680	15680	0
307	20250123	162800	2896750320	15680	15680	15680	15680	0
308	20250123	162700	2896750320	15680	15680	15680	15680	0
309	20250123	162600	2896750320	15680	15680	15680	15680	0
310	20250123	162500	2896750320	15680	15680	15680	15680	0
311	20250123	162400	2896750320	15680	15680	15680	15680	0
312	20250123	162300	2896750320	15680	15680	15680	15680	0
313	20250123	162200	2896750320	15680	15680	15680	15680	0
314	20250123	162100	2896750320	15680	15680	15680	15680	0
315	20250123	162000	2896750320	15680	15680	15680	15680	0
316	20250123	161900	2896750320	15680	15680	15680	15680	0
317	20250123	161800	2896750320	15680	15680	15680	15680	0
318	20250123	161700	2896750320	15680	15680	15680	15680	0
319	20250123	161600	2896750320	15680	15680	15680	15680	0
320	20250123	161500	2896750320	15680	15680	15680	15680	0
321	20250123	161400	2896750320	15680	15680	15680	15680	0
322	20250123	161300	2896750320	15680	15680	15680	15680	0
323	20250123	161200	2896750320	15680	15680	15680	15680	0
324	20250123	161100	2896750320	15680	15680	15680	15680	0
325	20250123	161000	2896750320	15680	15680	15680	15680	0
326	20250123	160900	2896750320	15680	15680	15680	15680	0
327	20250123	160800	2896750320	15680	15680	15680	15680	0
328	20250123	160700	2896750320	15680	15680	15680	15680	0
329	20250123	160600	2896750320	15680	15680	15680	15680	0
330	20250123	160500	2896750320	15680	15680	15680	15680	0
331	20250123	160400	2896750320	15680	15680	15680	15680	0
332	20250123	160300	2896750320	15680	15680	15680	15680	3750
333	20250123	160200	2896750320	15680	15680	15680	15680	0
334	20250123	160100	2896750320	15680	15680	15680	15680	0
335	20250123	160000	2896750320	15680	15680	15680	15680	0
336	20250123	155900	2896750320	15680	15680	15680	15680	0
337	20250123	155800	2896750320	15680	15680	15680	15680	0
338	20250123	155700	2896750320	15680	15680	15680	15680	0
339	20250123	155600	2896750320	15680	15680	15680	15680	0
340	20250123	155500	2896750320	15680	15680	15680	15680	0
341	20250123	155400	2896750320	15680	15680	15680	15680	0
342	20250123	155300	2896750320	15680	15680	15680	15680	0
343	20250123	155200	2896750320	15680	15680	15680	15680	0
344	20250123	155100	2896750320	15680	15680	15680	15680	0
345	20250123	155000	2896750320	15680	15680	15680	15680	0
346	20250123	154900	2896750320	15680	15680	15680	15680	0
347	20250123	154800	2896750320	15680	15680	15680	15680	0
348	20250123	154700	2896750320	15680	15680	15680	15680	0
349	20250123	154600	2896750320	15680	15680	15680	15680	0
350	20250123	154500	2896750320	15680	15680	15680	15680	0
351	20250123	154400	2896750320	15680	15680	15680	15680	0
352	20250123	154300	2896750320	15680	15680	15680	15680	0
353	20250123	154200	2896750320	15680	15680	15680	15680	0
354	20250123	154100	2896750320	15680	15680	15680	15680	0
355	20250123	154000	2896750320	15680	15680	15680	15680	0
356	20250123	153900	2896750320	15680	15680	15680	15680	0
357	20250123	153800	2896750320	15680	15680	15680	15680	0
358	20250123	153700	2896750320	15680	15680	15680	15680	0
359	20250123	153600	2896750320	15680	15680	15680	15680	0
360	20250123	153500	2896750320	15680	15680	15680	15680	0
361	20250123	153400	2896750320	15680	15680	15680	15680	0
362	20250123	153300	2896750320	15680	15680	15680	15680	3750
363	20250123	153200	2896750320	15680	15680	15680	15680	0
364	20250123	153100	2896750320	15680	15680	15680	15680	0
365	20250123	153000	2896750320	15680	15680	15680	15680	3750
366	20250123	152900	2837950320	15680	15680	15680	15680	0
367	20250123	152800	2837950320	15680	15680	15680	15680	0
368	20250123	152700	2837950320	15680	15680	15680	15680	0
369	20250123	152600	2837950320	15680	15680	15680	15680	0
370	20250123	152500	2837950320	15680	15680	15680	15680	0
371	20250123	152400	2837950320	15680	15680	15680	15680	0
372	20250123	152300	2837950320	15680	15680	15680	15680	0
373	20250123	152200	2837950320	15680	15680	15680	15680	0
374	20250123	152100	2837950320	15680	15680	15680	15680	0
375	20250123	152000	2837950320	15680	15680	15680	15680	0
376	20250123	151900	2837950320	15680	15680	15690	15670	873
377	20250123	151800	2824254310	15690	15690	15690	15670	71
378	20250123	151700	2823140590	15690	15650	15690	15640	252
379	20250123	151600	2819196720	15690	15700	15700	15690	50
380	20250123	151500	2818411960	15700	15650	15710	15640	2375
381	20250123	151400	2781202670	15640	15650	15650	15640	117
382	20250123	151300	2779371740	15640	15650	15650	15640	403
383	20250123	151200	2773068170	15650	15650	15670	15620	535
384	20250123	151100	2764688750	15620	15630	15630	15620	91
385	20250123	151000	2763267320	15660	15620	15660	15620	38
386	20250123	150900	2762673000	15660	15650	15660	15650	11
387	20250123	150800	2762500840	15650	15660	15660	15600	814
388	20250123	150700	2749773290	15670	15690	15690	15660	2939
389	20250123	150600	2703710030	15680	15680	15680	15680	111
390	20250123	150500	2701969550	15680	15700	15700	15680	1253
391	20250123	150400	2682316120	15690	15690	15690	15690	0
392	20250123	150300	2682316120	15690	15690	15690	15690	0
393	20250123	150200	2682316120	15690	15690	15690	15690	6
394	20250123	150100	2682221980	15680	15700	15700	15680	611
395	20250123	150000	2672634220	15700	15760	15760	15700	160
396	20250123	145900	2670119860	15720	15730	15760	15700	273
397	20250123	145800	2665831540	15710	15730	15730	15710	23
398	20250123	145700	2665469780	15720	15710	15720	15710	555
399	20250123	145600	2656750690	15710	15760	15770	15710	88
400	20250123	145500	2655365940	15770	15790	15790	15710	230
401	20250123	145400	2651745930	15800	15760	15800	15730	877
402	20250123	145300	2637949140	15740	15750	15750	15730	125
403	20250123	145200	2635981680	15750	15780	15790	15750	105
404	20250123	145100	2634324950	15780	15770	15790	15730	64
405	20250123	145000	2633314860	15730	15730	15780	15730	24
406	20250123	144900	2632936300	15770	15780	15790	15760	52
407	20250123	144800	2632115700	15790	15790	15790	15790	36
408	20250123	144700	2631547260	15780	15760	15790	15760	45
409	20250123	144600	2630836790	15750	15780	15780	15750	23
410	20250123	144500	2630474280	15760	15800	15800	15760	38
411	20250123	144400	2629874160	15810	15810	15810	15750	882
412	20250123	144300	2615969190	15820	15820	15820	15820	115
413	20250123	144200	2614149890	15830	15800	15830	15770	134
414	20250123	144100	2612034060	15770	15800	15800	15710	2245
415	20250123	144000	2576619360	15800	15820	15840	15800	155
416	20250123	143900	2574169160	15830	15810	15840	15780	188
417	20250123	143800	2571195770	15810	15810	15820	15810	78
418	20250123	143700	2569962060	15820	15830	15830	15800	599
419	20250123	143600	2560482320	15790	15790	15840	15790	135
420	20250123	143500	2558344470	15790	15840	15840	15780	209
421	20250123	143400	2555040980	15850	15840	15850	15840	38
422	20250123	143300	2554439050	15850	15840	15860	15830	1680
423	20250123	143200	2527815440	15800	15840	15840	15800	468
424	20250123	143100	2520412200	15820	15830	15840	15820	292
425	20250123	143000	2515791160	15830	15820	15830	15820	1868
426	20250123	142900	2486220950	15810	15830	15830	15810	50
427	20250123	142800	2485429680	15830	15840	15850	15810	909
428	20250123	142700	2471031100	15830	15790	15830	15770	2015
429	20250123	142600	2439172810	15760	15790	15800	15760	717
430	20250123	142500	2427848070	15800	15780	15800	15780	322
431	20250123	142400	2422763770	15780	15790	15790	15770	84
432	20250123	142300	2421437820	15790	15770	15790	15770	23
433	20250123	142200	2421075010	15770	15780	15780	15770	345
434	20250123	142100	2415630950	15790	15800	15800	15790	32
435	20250123	142000	2415125440	15800	15780	15800	15770	51
436	20250123	141900	2414320520	15770	15750	15780	15750	30
437	20250123	141800	2413847290	15790	15790	15790	15780	390
438	20250123	141700	2407689550	15800	15800	15800	15780	45
439	20250123	141600	2406978580	15790	15780	15790	15780	43
440	20250123	141500	2406299660	15790	15780	15790	15740	649
441	20250123	141400	2396076860	15790	15790	15790	15780	25
442	20250123	141300	2395682130	15790	15780	15790	15770	110
443	20250123	141200	2393946200	15770	15770	15800	15740	588
444	20250123	141100	2384680300	15790	15790	15790	15790	1
445	20250123	141000	2384664510	15800	15810	15810	15800	52
446	20250123	140900	2383842470	15770	15810	15810	15770	140
447	20250123	140800	2381630340	15800	15800	15810	15790	55
448	20250123	140700	2380761070	15810	15800	15810	15800	12
449	20250123	140600	2380571460	15800	15810	15810	15790	295
450	20250123	140500	2375908410	15790	15770	15790	15770	172
451	20250123	140400	2373195210	15740	15800	15800	15740	1122
452	20250123	140300	2355475000	15800	15790	15800	15780	40
453	20250123	140200	2354843400	15800	15770	15800	15750	274
454	20250123	140100	2350514860	15770	15770	15770	15750	26
455	20250123	140000	2350104870	15780	15800	15800	15780	326
456	20250123	135900	2344955940	15800	15790	15810	15770	63
457	20250123	135800	2343960530	15790	15810	15810	15790	46
458	20250123	135700	2343233530	15800	15800	15800	15800	5
459	20250123	135600	2343154530	15720	15810	15810	15720	329
460	20250123	135500	2337959750	15810	15800	15810	15780	67
461	20250123	135400	2336901190	15810	15800	15810	15800	50
462	20250123	135300	2336110970	15800	15760	15800	15760	28
463	20250123	135200	2335668770	15790	15800	15810	15790	647
464	20250123	135100	2325441850	15800	15790	15800	15780	50
465	20250123	135000	2324652310	15800	15780	15800	15780	21
466	20250123	134900	2324320590	15790	15800	15800	15790	74
467	20250123	134800	2323151690	15800	15790	15800	15750	51
468	20250123	134700	2322346550	15780	15750	15790	15750	69
469	20250123	134600	2321258650	15750	15790	15790	15750	115
470	20250123	134500	2319446510	15780	15790	15790	15780	40
471	20250123	134400	2318815000	15790	15760	15800	15760	50
472	20250123	134300	2318025590	15750	15760	15760	15750	339
473	20250123	134200	2312683290	15760	15790	15790	15760	64
474	20250123	134100	2311673830	15770	15800	15800	15760	219
475	20250123	134000	2308217490	15800	15790	15800	15780	31
476	20250123	133900	2307727930	15800	15800	15800	15800	0
477	20250123	133800	2307727930	15800	15800	15800	15750	587
478	20250123	133700	2298481000	15800	15760	15800	15750	64
479	20250123	133600	2297471470	15760	15750	15760	15740	557
480	20250123	133500	2288700610	15750	15810	15810	15750	244
481	20250123	133400	2284851230	15810	15790	15810	15770	133
482	20250123	133300	2282752190	15800	15810	15810	15800	82
483	20250123	133200	2281456360	15810	15790	15810	15790	8
484	20250123	133100	2281329900	15780	15810	15810	15780	573
485	20250123	133000	2272279880	15800	15820	15830	15800	125
486	20250123	132900	2270303330	15830	15810	15830	15810	37
487	20250123	132800	2269717820	15820	15820	15840	15800	784
488	20250123	132700	2257307470	15820	15820	15820	15820	13
489	20250123	132600	2257101810	15830	15830	15830	15820	54
490	20250123	132500	2256247010	15830	15820	15830	15790	345
491	20250123	132400	2250795590	15820	15820	15830	15800	121
492	20250123	132300	2248881970	15830	15830	15830	15820	38
493	20250123	132200	2248280450	15830	15820	15830	15800	103
494	20250123	132100	2246651640	15830	15830	15840	15820	334
495	20250123	132000	2241361560	15840	15840	15840	15830	52
496	20250123	131900	2240537920	15800	15760	15840	15740	4793
497	20250123	131800	2164823390	15740	15750	15760	15740	63
498	20250123	131700	2163831290	15760	15770	15790	15750	919
499	20250123	131600	2149327370	15770	15760	15770	15740	584
500	20250123	131500	2140132860	15770	15770	15790	15750	368
501	20250123	131400	2134326220	15770	15720	15790	15720	1561
502	20250123	131300	2109703040	15700	15710	15750	15700	1074
503	20250123	131200	2092805920	15700	15690	15720	15690	154
504	20250123	131100	2090386540	15690	15700	15700	15680	605
505	20250123	131000	2080888810	15700	15680	15700	15670	44
506	20250123	130900	2080198910	15680	15690	15690	15680	548
507	20250123	130800	2071600970	15690	15690	15690	15680	31
508	20250123	130700	2071114600	15700	15680	15700	15670	4
509	20250123	130600	2071051870	15690	15690	15700	15650	934
510	20250123	130500	2056409180	15670	15680	15680	15670	449
511	20250123	130400	2049369230	15660	15670	15670	15660	96
512	20250123	130300	2047865000	15670	15680	15680	15660	101
513	20250123	130200	2046282120	15680	15680	15680	15670	40
514	20250123	130100	2045654940	15670	15660	15680	15660	423
515	20250123	130000	2039030150	15660	15660	15660	15660	1
516	20250123	125900	2039014490	15650	15660	15660	15650	44
517	20250123	125800	2038325490	15660	15680	15680	15650	427
518	20250123	125700	2031638630	15680	15680	15680	15680	8
519	20250123	125600	2031513190	15660	15680	15680	15660	691
520	20250123	125500	2020685440	15680	15680	15690	15670	586
521	20250123	125400	2011497190	15680	15680	15690	15680	186
522	20250123	125300	2008579540	15690	15670	15690	15670	227
523	20250123	125200	2005020400	15680	15670	15680	15660	665
524	20250123	125100	1994600270	15670	15660	15670	15650	54
525	20250123	125000	1993754660	15620	15650	15650	15620	167
526	20250123	124900	1991144590	15660	15660	15660	15640	114
527	20250123	124800	1989359500	15650	15650	15660	15650	78
528	20250123	124700	1988138520	15650	15660	15660	15650	53
529	20250123	124600	1987308570	15650	15660	15660	15650	23
530	20250123	124500	1986948610	15650	15650	15660	15650	44
531	20250123	124400	1986259650	15650	15650	15660	15640	77
532	20250123	124300	1985054610	15640	15640	15640	15640	2
533	20250123	124200	1985023330	15650	15650	15660	15650	23
534	20250123	124100	1984663340	15630	15650	15660	15630	64
535	20250123	124000	1983661800	15660	15620	15660	15620	39
536	20250123	123900	1983051620	15630	15630	15650	15630	165
537	20250123	123800	1980471630	15610	15600	15630	15600	70
538	20250123	123700	1979379100	15590	15600	15610	15590	688
539	20250123	123600	1968640560	15610	15610	15610	15600	38
540	20250123	123500	1968047420	15630	15630	15630	15630	22
541	20250123	123400	1967703560	15580	15600	15600	15580	136
542	20250123	123300	1965582190	15600	15600	15600	15590	78
543	20250123	123200	1964365450	15600	15600	15600	15600	13
544	20250123	123100	1964162650	15610	15610	15620	15610	139
545	20250123	123000	1961992750	15610	15620	15620	15610	38
546	20250123	122900	1961399290	15610	15600	15610	15600	29
547	20250123	122800	1960946670	15600	15620	15620	15590	134
548	20250123	122700	1958855940	15600	15610	15620	15600	24
549	20250123	122600	1958481340	15620	15600	15620	15600	60
550	20250123	122500	1957544670	15590	15600	15600	15590	10
551	20250123	122400	1957388700	15610	15590	15610	15590	6
552	20250123	122300	1957295140	15570	15570	15580	15570	31
553	20250123	122200	1956812290	15580	15590	15590	15580	128
554	20250123	122100	1954817770	15590	15560	15590	15560	11
555	20250123	122000	1954646360	15570	15580	15600	15550	368
556	20250123	121900	1948919840	15580	15570	15580	15570	53
557	20250123	121800	1948094410	15570	15580	15580	15570	68
558	20250123	121700	1947035000	15580	15600	15600	15580	37
559	20250123	121600	1946458020	15600	15620	15620	15550	1478
560	20250123	121500	1923470460	15630	15570	15630	15560	289
561	20250123	121400	1918969680	15630	15620	15630	15570	53
562	20250123	121300	1918143230	15620	15580	15630	15560	31
563	20250123	121200	1917659670	15590	15570	15590	15570	105
564	20250123	121100	1916022800	15560	15590	15590	15560	471
565	20250123	121000	1908693950	15560	15590	15590	15560	450
566	20250123	120900	1901687500	15600	15650	15650	15600	47
567	20250123	120800	1900952450	15660	15660	15660	15660	21
568	20250123	120700	1900623590	15590	15660	15660	15590	9
569	20250123	120600	1900483140	15590	15660	15660	15590	171
570	20250123	120500	1897813160	15620	15630	15670	15620	72
571	20250123	120400	1896687800	15590	15620	15620	15590	371
572	20250123	120300	1890900280	15630	15650	15650	15630	454
573	20250123	120200	1883798750	15660	15640	15670	15640	48
574	20250123	120100	1883047390	15650	15650	15660	15630	392
575	20250123	120000	1876909640	15650	15660	15660	15650	3
576	20250123	115900	1876862680	15610	15610	15610	15590	232
577	20250123	115800	1873241420	15610	15590	15610	15590	41
578	20250123	115700	1872601650	15590	15570	15600	15570	190
579	20250123	115600	1869642670	15610	15590	15610	15570	133
580	20250123	115500	1867570740	15610	15610	15610	15610	10
581	20250123	115400	1867414640	15600	15600	15600	15590	75
582	20250123	115300	1866244680	15600	15570	15600	15570	146
583	20250123	115200	1863971430	15570	15570	15570	15570	9
584	20250123	115100	1863831300	15570	15580	15590	15560	728
585	20250123	115000	1852489700	15590	15610	15610	15590	414
586	20250123	114900	1846033230	15610	15610	15610	15600	25
587	20250123	114800	1845643000	15560	15590	15590	15560	352
588	20250123	114700	1840155740	15580	15560	15590	15550	1156
589	20250123	114600	1822167830	15560	15570	15570	15560	85
590	20250123	114500	1820844640	15570	15590	15600	15560	164
591	20250123	114400	1818288920	15590	15580	15590	15580	44
592	20250123	114300	1817603000	15590	15570	15590	15560	472
593	20250123	114200	1810257980	15560	15570	15590	15560	419
594	20250123	114100	1803734020	15590	15610	15620	15570	1289
595	20250123	114000	1783635810	15620	15630	15630	15600	424
596	20250123	113900	1777015690	15620	15640	15640	15620	139
597	20250123	113800	1774843150	15640	15650	15650	15640	32
598	20250123	113700	1774342370	15650	15640	15650	15640	44
599	20250123	113600	1773653820	15650	15650	15650	15620	153
600	20250123	113500	1771261800	15660	15680	15680	15660	74
601	20250123	113400	1770102520	15680	15680	15680	15660	77
602	20250123	113300	1768896370	15680	15650	15680	15630	253
603	20250123	113200	1764937690	15680	15680	15680	15680	1
604	20250123	113100	1764922010	15640	15670	15690	15640	164
605	20250123	113000	1762354820	15670	15670	15690	15650	240
606	20250123	112900	1758592140	15660	15680	15680	15640	302
607	20250123	112800	1753861890	15680	15680	15690	15680	22
608	20250123	112700	1753516890	15640	15690	15690	15640	233
609	20250123	112600	1749868690	15690	15690	15690	15680	70
610	20250123	112500	1748770480	15680	15680	15680	15680	2
611	20250123	112400	1748739120	15690	15680	15690	15640	947
612	20250123	112300	1733916170	15650	15660	15660	15650	158
613	20250123	112200	1731441950	15650	15660	15660	15650	33
614	20250123	112100	1730925190	15650	15660	15660	15650	45
615	20250123	112000	1730220700	15660	15660	15660	15650	30
616	20250123	111900	1729751170	15660	15660	15660	15650	79
617	20250123	111800	1728514090	15660	15670	15690	15640	177
618	20250123	111700	1725742670	15680	15680	15690	15670	141
619	20250123	111600	1723530960	15690	15690	15690	15690	16
620	20250123	111500	1723279920	15650	15640	15690	15630	22634
621	20250123	111400	1368844780	15640	15640	15640	15590	234
622	20250123	111300	1365193910	15630	15640	15640	15620	137
623	20250123	111200	1363051410	15640	15630	15640	15620	61
624	20250123	111100	1362097760	15630	15630	15630	15630	8
625	20250123	111000	1361972720	15630	15610	15640	15610	33
626	20250123	110900	1361456750	15620	15580	15620	15560	739
627	20250123	110800	1349930080	15580	15570	15590	15560	490
628	20250123	110700	1342295810	15570	15590	15590	15560	652
629	20250123	110600	1332146280	15600	15600	15600	15570	1372
630	20250123	110500	1310758780	15600	15610	15610	15600	626
631	20250123	110400	1300992180	15600	15610	15610	15600	7
632	20250123	110300	1300882940	15600	15610	15610	15600	25
633	20250123	110200	1300492710	15610	15610	15610	15610	26
634	20250123	110100	1300086850	15600	15600	15610	15600	26
635	20250123	110000	1299681020	15590	15620	15620	15590	423
636	20250123	105900	1293082360	15630	15650	15650	15630	32
637	20250123	105800	1292581720	15650	15670	15670	15590	2714
638	20250123	105700	1250217570	15670	15670	15670	15670	1
639	20250123	105600	1250201900	15670	15670	15670	15660	24
640	20250123	105500	1249825840	15670	15670	15670	15670	13
641	20250123	105400	1249622130	15670	15690	15690	15630	400
642	20250123	105300	1243363400	15690	15690	15690	15690	1
643	20250123	105200	1243347710	15690	15670	15690	15670	21
644	20250123	105100	1243018620	15680	15690	15690	15680	115
645	20250123	105000	1241214850	15630	15650	15650	15630	69
646	20250123	104900	1240135090	15680	15680	15690	15680	25
647	20250123	104800	1239742870	15630	15680	15680	15630	69
648	20250123	104700	1238663400	15690	15670	15690	15670	75
649	20250123	104600	1237487080	15650	15670	15670	15650	126
650	20250123	104500	1235512840	15690	15690	15690	15670	102
651	20250123	104400	1233913330	15680	15670	15690	15670	29
652	20250123	104300	1233458580	15660	15690	15690	15660	92
653	20250123	104200	1232016260	15680	15690	15690	15680	24
654	20250123	104100	1231639720	15690	15690	15690	15690	3
655	20250123	104000	1231592650	15690	15680	15690	15670	72
656	20250123	103900	1230463300	15680	15670	15680	15670	3
657	20250123	103800	1230416280	15680	15690	15690	15680	31
658	20250123	103700	1229929980	15680	15680	15680	15620	46
659	20250123	103600	1229210660	15690	15670	15690	15630	586
660	20250123	103500	1220034450	15670	15680	15700	15670	82
661	20250123	103400	1218748510	15690	15670	15690	15660	4612
662	20250123	103300	1146480190	15670	15660	15670	15620	669
663	20250123	103200	1136007620	15660	15650	15660	15650	11
664	20250123	103100	1135835380	15660	15660	15660	15660	29
665	20250123	103000	1135381240	15630	15650	15660	15630	134
666	20250123	102900	1133286070	15650	15660	15660	15640	53
667	20250123	102800	1132456130	15660	15660	15660	15650	25
668	20250123	102700	1132064650	15660	15650	15660	15640	170
669	20250123	102600	1129402700	15650	15650	15670	15650	585
670	20250123	102500	1120240720	15660	15650	15660	15650	12
671	20250123	102400	1120052880	15660	15640	15660	15640	23
672	20250123	102300	1119692720	15650	15670	15670	15650	38
673	20250123	102200	1119097490	15670	15650	15670	15630	95
674	20250123	102100	1117609590	15660	15660	15660	15660	0
675	20250123	102000	1117609590	15660	15620	15670	15610	2068
676	20250123	101900	1085256230	15620	15630	15630	15620	82
677	20250123	101800	1083974630	15630	15600	15630	15600	65
678	20250123	101700	1082958830	15600	15600	15600	15590	238
679	20250123	101600	1079246110	15600	15610	15630	15600	237
680	20250123	101500	1075548310	15610	15630	15630	15610	95
681	20250123	101400	1074063730	15600	15640	15650	15600	1302
682	20250123	101300	1053724690	15660	15640	15660	15630	559
683	20250123	101200	1044980910	15660	15670	15680	15640	103
684	20250123	101100	1043367340	15670	15660	15680	15640	19
685	20250123	101000	1043069670	15660	15670	15670	15630	47
686	20250123	100900	1042333930	15630	15640	15640	15630	726
687	20250123	100800	1030985470	15700	15700	15700	15690	62
688	20250123	100700	1030012210	15710	15670	15710	15670	9
689	20250123	100600	1029870860	15680	15650	15690	15630	558
690	20250123	100500	1021142270	15690	15700	15700	15650	68
691	20250123	100400	1020075440	15700	15660	15710	15660	14
692	20250123	100300	1019855610	15640	15670	15670	15630	1289
693	20250123	100200	999679470	15670	15710	15720	15670	426
694	20250123	100100	993003140	15730	15720	15730	15670	665
695	20250123	100000	982572380	15720	15680	15720	15680	4
696	20250123	095900	982509570	15680	15730	15730	15680	39
697	20250123	095800	981897510	15710	15730	15730	15710	108
698	20250123	095700	980199530	15710	15710	15710	15710	1
699	20250123	095600	980183820	15710	15700	15710	15690	40
700	20250123	095500	979556100	15700	15710	15710	15680	28
701	20250123	095400	979116360	15720	15730	15730	15710	87
702	20250123	095300	977748460	15750	15750	15750	15750	2
703	20250123	095200	977716960	15770	15660	15790	15650	2250
704	20250123	095100	942393280	15660	15650	15660	15600	130
705	20250123	095000	940359930	15650	15650	15650	15640	305
706	20250123	094900	935586800	15660	15600	15660	15580	2966
707	20250123	094800	889189810	15590	15600	15600	15590	579
708	20250123	094700	880157950	15600	15630	15630	15600	2000
709	20250123	094600	848945340	15620	15650	15650	15620	210
710	20250123	094500	845662420	15650	15660	15660	15630	105
711	20250123	094400	844019840	15650	15660	15660	15650	111
712	20250123	094300	842281690	15650	15660	15660	15620	794
713	20250123	094200	829862090	15660	15670	15670	15650	693
714	20250123	094100	819016390	15650	15680	15680	15650	1419
715	20250123	094000	796788030	15680	15690	15690	15680	78
716	20250123	093900	795564280	15690	15690	15700	15680	40
717	20250123	093800	794936690	15690	15680	15700	15680	210
718	20250123	093700	791643410	15680	15670	15680	15660	892
719	20250123	093600	777666660	15680	15690	15690	15650	745
720	20250123	093500	765998560	15660	15670	15700	15650	672
721	20250123	093400	755474280	15660	15690	15690	15660	2692
722	20250123	093300	713284210	15690	15700	15700	15680	390
723	20250123	093200	707161780	15690	15710	15710	15670	1526
724	20250123	093100	683200850	15720	15750	15750	15710	950
725	20250123	093000	668256860	15750	15760	15760	15720	27
726	20250123	092900	667831560	15760	15720	15770	15710	472
727	20250123	092800	660412420	15720	15780	15790	15720	281
728	20250123	092700	655985880	15780	15790	15790	15750	69
729	20250123	092600	654898610	15780	15780	15810	15780	117
730	20250123	092500	653050050	15750	15790	15790	15750	64
731	20250123	092400	652039970	15790	15790	15790	15780	34
732	20250123	092300	651503130	15780	15750	15780	15740	373
733	20250123	092200	645624490	15760	15720	15770	15710	628
734	20250123	092100	635730160	15720	15770	15770	15720	1104
735	20250123	092000	618365230	15780	15800	15810	15710	3084
736	20250123	091900	569757880	15800	15860	15860	15800	1808
737	20250123	091800	541146340	15820	15900	15900	15820	5671
738	20250123	091700	451262760	15910	15850	15920	15850	253
739	20250123	091600	447240610	15850	15920	15940	15850	2498
740	20250123	091500	407507230	15950	15920	15950	15900	1786
741	20250123	091400	379059810	15930	15890	15930	15880	733
742	20250123	091300	367404350	15890	15890	15900	15870	534
743	20250123	091200	358921390	15890	15880	15890	15880	165
744	20250123	091100	356299760	15890	15950	15950	15860	2245
745	20250123	091000	320537230	15920	15850	15940	15850	3404
746	20250123	090900	266448920	15850	15860	15900	15830	2888
747	20250123	090800	220592940	15800	15750	15850	15680	2925
748	20250123	090700	174437290	15760	15720	15780	15700	586
749	20250123	090600	165216240	15670	15660	15710	15650	2202
750	20250123	090500	130667000	15650	15670	15670	15650	1102
751	20250123	090400	113401320	15660	15670	15670	15660	223
752	20250123	090300	109908640	15660	15740	15740	15660	178
753	20250123	090200	107115590	15750	15680	15760	15650	1456
754	20250123	090100	84288660	15610	15660	15660	15610	1788
755	20250123	090000	56318360	15650	15670	15670	15650	3596