KissMeData/419530/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	213700	3321172080	15650	15650	15650	15650	1260
3	20250123	213600	3321172080	15650	15650	15650	15650	0
4	20250123	213500	3321172080	15650	15650	15650	15650	0
5	20250123	213400	3321172080	15650	15650	15650	15650	0
6	20250123	213300	3321172080	15650	15650	15650	15650	0
7	20250123	213200	3321172080	15650	15650	15650	15650	0
8	20250123	213100	3321172080	15650	15650	15650	15650	0
9	20250123	213000	3321172080	15650	15650	15650	15650	0
10	20250123	212900	3321172080	15650	15650	15650	15650	0
11	20250123	212800	3321172080	15650	15650	15650	15650	0
12	20250123	212700	3321172080	15650	15650	15650	15650	0
13	20250123	212600	3321172080	15650	15650	15650	15650	0
14	20250123	212500	3321172080	15650	15650	15650	15650	0
15	20250123	212400	3321172080	15650	15650	15650	15650	0
16	20250123	212300	3321172080	15650	15650	15650	15650	0
17	20250123	212200	3321172080	15650	15650	15650	15650	0
18	20250123	212100	3321172080	15650	15650	15650	15650	0
19	20250123	212000	3321172080	15650	15650	15650	15650	0
20	20250123	211900	3321172080	15650	15650	15650	15650	0
21	20250123	211800	3321172080	15650	15650	15650	15650	0
22	20250123	211700	3321172080	15650	15650	15650	15650	0
23	20250123	211600	3321172080	15650	15650	15650	15650	0
24	20250123	211500	3321172080	15650	15650	15650	15650	0
25	20250123	211400	3321172080	15650	15650	15650	15650	0
26	20250123	211300	3321172080	15650	15650	15650	15650	0
27	20250123	211200	3321172080	15650	15650	15650	15650	0
28	20250123	211100	3321172080	15650	15650	15650	15650	0
29	20250123	211000	3321172080	15650	15650	15650	15650	0
30	20250123	210900	3321172080	15650	15650	15650	15650	0
31	20250123	210800	3321172080	15650	15650	15650	15650	0
32	20250123	210700	3321172080	15650	15650	15650	15650	1260
33	20250123	210600	3321172080	15650	15650	15650	15650	0
34	20250123	210500	3321172080	15650	15650	15650	15650	0
35	20250123	210400	3321172080	15650	15650	15650	15650	0
36	20250123	210300	3321172080	15650	15650	15650	15650	0
37	20250123	210200	3321172080	15650	15650	15650	15650	0
38	20250123	210100	3321172080	15650	15650	15650	15650	0
39	20250123	210000	3321172080	15650	15650	15650	15650	0
40	20250123	205900	3321172080	15650	15650	15650	15650	0
41	20250123	205800	3321172080	15650	15650	15650	15650	0
42	20250123	205700	3321172080	15650	15650	15650	15650	0
43	20250123	205600	3321172080	15650	15650	15650	15650	0
44	20250123	205500	3321172080	15650	15650	15650	15650	0
45	20250123	205400	3321172080	15650	15650	15650	15650	0
46	20250123	205300	3321172080	15650	15650	15650	15650	0
47	20250123	205200	3321172080	15650	15650	15650	15650	0
48	20250123	205100	3321172080	15650	15650	15650	15650	0
49	20250123	205000	3321172080	15650	15650	15650	15650	0
50	20250123	204900	3321172080	15650	15650	15650	15650	0
51	20250123	204800	3321172080	15650	15650	15650	15650	0
52	20250123	204700	3321172080	15650	15650	15650	15650	0
53	20250123	204600	3321172080	15650	15650	15650	15650	0
54	20250123	204500	3321172080	15650	15650	15650	15650	0
55	20250123	204400	3321172080	15650	15650	15650	15650	0
56	20250123	204300	3321172080	15650	15650	15650	15650	0
57	20250123	204200	3321172080	15650	15650	15650	15650	0
58	20250123	204100	3321172080	15650	15650	15650	15650	0
59	20250123	204000	3321172080	15650	15650	15650	15650	0
60	20250123	203900	3321172080	15650	15650	15650	15650	0
61	20250123	203800	3321172080	15650	15650	15650	15650	0
62	20250123	203700	3321172080	15650	15650	15650	15650	1260
63	20250123	203600	3321172080	15650	15650	15650	15650	0
64	20250123	203500	3321172080	15650	15650	15650	15650	0
65	20250123	203400	3321172080	15650	15650	15650	15650	0
66	20250123	203300	3321172080	15650	15650	15650	15650	0
67	20250123	203200	3321172080	15650	15650	15650	15650	0
68	20250123	203100	3321172080	15650	15650	15650	15650	0
69	20250123	203000	3321172080	15650	15650	15650	15650	0
70	20250123	202900	3321172080	15650	15650	15650	15650	0
71	20250123	202800	3321172080	15650	15650	15650	15650	0
72	20250123	202700	3321172080	15650	15650	15650	15650	0
73	20250123	202600	3321172080	15650	15650	15650	15650	0
74	20250123	202500	3321172080	15650	15650	15650	15650	0
75	20250123	202400	3321172080	15650	15650	15650	15650	0
76	20250123	202300	3321172080	15650	15650	15650	15650	0
77	20250123	202200	3321172080	15650	15650	15650	15650	0
78	20250123	202100	3321172080	15650	15650	15650	15650	0
79	20250123	202000	3321172080	15650	15650	15650	15650	0
80	20250123	201900	3321172080	15650	15650	15650	15650	0
81	20250123	201800	3321172080	15650	15650	15650	15650	0
82	20250123	201700	3321172080	15650	15650	15650	15650	0
83	20250123	201600	3321172080	15650	15650	15650	15650	0
84	20250123	201500	3321172080	15650	15650	15650	15650	0
85	20250123	201400	3321172080	15650	15650	15650	15650	0
86	20250123	201300	3321172080	15650	15650	15650	15650	0
87	20250123	201200	3321172080	15650	15650	15650	15650	0
88	20250123	201100	3321172080	15650	15650	15650	15650	0
89	20250123	201000	3321172080	15650	15650	15650	15650	0
90	20250123	200900	3321172080	15650	15650	15650	15650	0
91	20250123	200800	3321172080	15650	15650	15650	15650	0
92	20250123	200700	3321172080	15650	15650	15650	15650	1260
93	20250123	200600	3321172080	15650	15650	15650	15650	0
94	20250123	200500	3321172080	15650	15650	15650	15650	0
95	20250123	200400	3321172080	15650	15650	15650	15650	0
96	20250123	200300	3321172080	15650	15650	15650	15650	0
97	20250123	200200	3321172080	15650	15650	15650	15650	0
98	20250123	200100	3321172080	15650	15650	15650	15650	0
99	20250123	200000	3321172080	15650	15650	15650	15650	0
100	20250123	195900	3321172080	15650	15650	15650	15650	0
101	20250123	195800	3321172080	15650	15650	15650	15650	0
102	20250123	195700	3321172080	15650	15650	15650	15650	0
103	20250123	195600	3321172080	15650	15650	15650	15650	0
104	20250123	195500	3321172080	15650	15650	15650	15650	0
105	20250123	195400	3321172080	15650	15650	15650	15650	0
106	20250123	195300	3321172080	15650	15650	15650	15650	0
107	20250123	195200	3321172080	15650	15650	15650	15650	0
108	20250123	195100	3321172080	15650	15650	15650	15650	0
109	20250123	195000	3321172080	15650	15650	15650	15650	0
110	20250123	194900	3321172080	15650	15650	15650	15650	0
111	20250123	194800	3321172080	15650	15650	15650	15650	0
112	20250123	194700	3321172080	15650	15650	15650	15650	0
113	20250123	194600	3321172080	15650	15650	15650	15650	0
114	20250123	194500	3321172080	15650	15650	15650	15650	0
115	20250123	194400	3321172080	15650	15650	15650	15650	0
116	20250123	194300	3321172080	15650	15650	15650	15650	0
117	20250123	194200	3321172080	15650	15650	15650	15650	0
118	20250123	194100	3321172080	15650	15650	15650	15650	0
119	20250123	194000	3321172080	15650	15650	15650	15650	0
120	20250123	193900	3321172080	15650	15650	15650	15650	0
121	20250123	193800	3321172080	15650	15650	15650	15650	0
122	20250123	193700	3321172080	15650	15650	15650	15650	1260
123	20250123	193600	3321172080	15650	15650	15650	15650	0
124	20250123	193500	3321172080	15650	15650	15650	15650	0
125	20250123	193400	3321172080	15650	15650	15650	15650	0
126	20250123	193300	3321172080	15650	15650	15650	15650	0
127	20250123	193200	3321172080	15650	15650	15650	15650	0
128	20250123	193100	3321172080	15650	15650	15650	15650	0
129	20250123	193000	3321172080	15650	15650	15650	15650	0
130	20250123	192900	3321172080	15650	15650	15650	15650	0
131	20250123	192800	3321172080	15650	15650	15650	15650	0
132	20250123	192700	3321172080	15650	15650	15650	15650	0
133	20250123	192600	3321172080	15650	15650	15650	15650	0
134	20250123	192500	3321172080	15650	15650	15650	15650	0
135	20250123	192400	3321172080	15650	15650	15650	15650	0
136	20250123	192300	3321172080	15650	15650	15650	15650	0
137	20250123	192200	3321172080	15650	15650	15650	15650	0
138	20250123	192100	3321172080	15650	15650	15650	15650	0
139	20250123	192000	3321172080	15650	15650	15650	15650	0
140	20250123	191900	3321172080	15650	15650	15650	15650	0
141	20250123	191800	3321172080	15650	15650	15650	15650	0
142	20250123	191700	3321172080	15650	15650	15650	15650	0
143	20250123	191600	3321172080	15650	15650	15650	15650	0
144	20250123	191500	3321172080	15650	15650	15650	15650	0
145	20250123	191400	3321172080	15650	15650	15650	15650	0
146	20250123	191300	3321172080	15650	15650	15650	15650	0
147	20250123	191200	3321172080	15650	15650	15650	15650	0
148	20250123	191100	3321172080	15650	15650	15650	15650	0
149	20250123	191000	3321172080	15650	15650	15650	15650	0
150	20250123	190900	3321172080	15650	15650	15650	15650	0
151	20250123	190800	3321172080	15650	15650	15650	15650	0
152	20250123	190700	3321172080	15650	15650	15650	15650	1260
153	20250123	190600	3321172080	15650	15650	15650	15650	0
154	20250123	190500	3321172080	15650	15650	15650	15650	0
155	20250123	190400	3321172080	15650	15650	15650	15650	0
156	20250123	190300	3321172080	15650	15650	15650	15650	0
157	20250123	190200	3321172080	15650	15650	15650	15650	0
158	20250123	190100	3321172080	15650	15650	15650	15650	0
159	20250123	190000	3321172080	15650	15650	15650	15650	0
160	20250123	185900	3321172080	15650	15650	15650	15650	0
161	20250123	185800	3321172080	15650	15650	15650	15650	0
162	20250123	185700	3321172080	15650	15650	15650	15650	0
163	20250123	185600	3321172080	15650	15650	15650	15650	0
164	20250123	185500	3321172080	15650	15650	15650	15650	0
165	20250123	185400	3321172080	15650	15650	15650	15650	0
166	20250123	185300	3321172080	15650	15650	15650	15650	0
167	20250123	185200	3321172080	15650	15650	15650	15650	0
168	20250123	185100	3321172080	15650	15650	15650	15650	0
169	20250123	185000	3321172080	15650	15650	15650	15650	0
170	20250123	184900	3321172080	15650	15650	15650	15650	0
171	20250123	184800	3321172080	15650	15650	15650	15650	0
172	20250123	184700	3321172080	15650	15650	15650	15650	0
173	20250123	184600	3321172080	15650	15650	15650	15650	0
174	20250123	184500	3321172080	15650	15650	15650	15650	0
175	20250123	184400	3321172080	15650	15650	15650	15650	0
176	20250123	184300	3321172080	15650	15650	15650	15650	0
177	20250123	184200	3321172080	15650	15650	15650	15650	0
178	20250123	184100	3321172080	15650	15650	15650	15650	0
179	20250123	184000	3321172080	15650	15650	15650	15650	0
180	20250123	183900	3321172080	15650	15650	15650	15650	0
181	20250123	183800	3321172080	15650	15650	15650	15650	0
182	20250123	183700	3321172080	15650	15650	15650	15650	1260
183	20250123	183600	3321172080	15650	15650	15650	15650	0
184	20250123	183500	3321172080	15650	15650	15650	15650	0
185	20250123	183400	3321172080	15650	15650	15650	15650	0
186	20250123	183300	3321172080	15650	15650	15650	15650	0
187	20250123	183200	3321172080	15650	15650	15650	15650	0
188	20250123	183100	3321172080	15650	15650	15650	15650	0
189	20250123	183000	3321172080	15650	15650	15650	15650	0
190	20250123	182900	3321172080	15650	15650	15650	15650	0
191	20250123	182800	3321172080	15650	15650	15650	15650	0
192	20250123	182700	3321172080	15650	15650	15650	15650	0
193	20250123	182600	3321172080	15650	15650	15650	15650	0
194	20250123	182500	3321172080	15650	15650	15650	15650	0
195	20250123	182400	3321172080	15650	15650	15650	15650	0
196	20250123	182300	3321172080	15650	15650	15650	15650	0
197	20250123	182200	3321172080	15650	15650	15650	15650	0
198	20250123	182100	3321172080	15650	15650	15650	15650	0
199	20250123	182000	3321172080	15650	15650	15650	15650	0
200	20250123	181900	3321172080	15650	15650	15650	15650	0
201	20250123	181800	3321172080	15650	15650	15650	15650	0
202	20250123	181700	3321172080	15650	15650	15650	15650	0
203	20250123	181600	3321172080	15650	15650	15650	15650	0
204	20250123	181500	3321172080	15650	15650	15650	15650	0
205	20250123	181400	3321172080	15650	15650	15650	15650	0
206	20250123	181300	3321172080	15650	15650	15650	15650	0
207	20250123	181200	3321172080	15650	15650	15650	15650	0
208	20250123	181100	3321172080	15650	15650	15650	15650	0
209	20250123	181000	3321172080	15650	15650	15650	15650	0
210	20250123	180900	3321172080	15650	15650	15650	15650	0
211	20250123	180800	3321172080	15650	15650	15650	15650	0
212	20250123	180700	3321172080	15650	15650	15650	15650	1260
213	20250123	180600	3321172080	15650	15650	15650	15650	0
214	20250123	180500	3321172080	15650	15650	15650	15650	0
215	20250123	180400	3321172080	15650	15650	15650	15650	0
216	20250123	180300	3321172080	15650	15650	15650	15650	0
217	20250123	180200	3321172080	15650	15650	15650	15650	0
218	20250123	180100	3321172080	15650	15650	15650	15650	0
219	20250123	180000	3321172080	15650	15650	15650	15650	0
220	20250123	175900	3321172080	15650	15650	15650	15650	0
221	20250123	175800	3321172080	15650	15650	15650	15650	0
222	20250123	175700	3321172080	15650	15650	15650	15650	0
223	20250123	175600	3321172080	15650	15650	15650	15650	0
224	20250123	175500	3321172080	15650	15650	15650	15650	0
225	20250123	175400	3321172080	15650	15650	15650	15650	0
226	20250123	175300	3321172080	15650	15650	15650	15650	0
227	20250123	175200	3321172080	15650	15650	15650	15650	0
228	20250123	175100	3321172080	15650	15650	15650	15650	0
229	20250123	175000	3321172080	15650	15650	15650	15650	0
230	20250123	174900	3321172080	15650	15650	15650	15650	0
231	20250123	174800	3321172080	15650	15650	15650	15650	0
232	20250123	174700	3321172080	15650	15650	15650	15650	0
233	20250123	174600	3321172080	15650	15650	15650	15650	0
234	20250123	174500	3321172080	15650	15650	15650	15650	0
235	20250123	174400	3321172080	15650	15650	15650	15650	0
236	20250123	174300	3321172080	15650	15650	15650	15650	0
237	20250123	174200	3321172080	15650	15650	15650	15650	0
238	20250123	174100	3321172080	15650	15650	15650	15650	0
239	20250123	174000	3321172080	15650	15650	15650	15650	0
240	20250123	173900	3321172080	15650	15650	15650	15650	0
241	20250123	173800	3321172080	15650	15650	15650	15650	0
242	20250123	173700	3321172080	15650	15650	15650	15650	1260
243	20250123	173600	3321172080	15650	15650	15650	15650	0
244	20250123	173500	3321172080	15650	15650	15650	15650	0
245	20250123	173400	3321172080	15650	15650	15650	15650	0
246	20250123	173300	3321172080	15650	15650	15650	15650	0
247	20250123	173200	3321172080	15650	15650	15650	15650	0
248	20250123	173100	3321172080	15650	15650	15650	15650	0
249	20250123	173000	3321172080	15650	15650	15650	15650	0
250	20250123	172900	3321172080	15650	15650	15650	15650	0
251	20250123	172800	3321172080	15650	15650	15650	15650	0
252	20250123	172700	3321172080	15650	15650	15650	15650	0
253	20250123	172600	3321172080	15650	15650	15650	15650	0
254	20250123	172500	3321172080	15650	15650	15650	15650	0
255	20250123	172400	3321172080	15650	15650	15650	15650	0
256	20250123	172300	3321172080	15650	15650	15650	15650	0
257	20250123	172200	3321172080	15650	15650	15650	15650	0
258	20250123	172100	3321172080	15650	15650	15650	15650	0
259	20250123	172000	3321172080	15650	15650	15650	15650	0
260	20250123	171900	3321172080	15650	15650	15650	15650	0
261	20250123	171800	3321172080	15650	15650	15650	15650	0
262	20250123	171700	3321172080	15650	15650	15650	15650	0
263	20250123	171600	3321172080	15650	15650	15650	15650	0
264	20250123	171500	3321172080	15650	15650	15650	15650	0
265	20250123	171400	3321172080	15650	15650	15650	15650	0
266	20250123	171300	3321172080	15650	15650	15650	15650	0
267	20250123	171200	3321172080	15650	15650	15650	15650	0
268	20250123	171100	3321172080	15650	15650	15650	15650	0
269	20250123	171000	3321172080	15650	15650	15650	15650	0
270	20250123	170900	3321172080	15650	15650	15650	15650	0
271	20250123	170800	3321172080	15650	15650	15650	15650	0
272	20250123	170700	3321172080	15650	15650	15650	15650	1260
273	20250123	170600	3321172080	15650	15650	15650	15650	0
274	20250123	170500	3321172080	15650	15650	15650	15650	0
275	20250123	170400	3321172080	15650	15650	15650	15650	0
276	20250123	170300	3321172080	15650	15650	15650	15650	0
277	20250123	170200	3321172080	15650	15650	15650	15650	0
278	20250123	170100	3321172080	15650	15650	15650	15650	0
279	20250123	170000	3321172080	15650	15650	15650	15650	0
280	20250123	165900	3321172080	15650	15650	15650	15650	0
281	20250123	165800	3321172080	15650	15650	15650	15650	0
282	20250123	165700	3321172080	15650	15650	15650	15650	0
283	20250123	165600	3321172080	15650	15650	15650	15650	0
284	20250123	165500	3321172080	15650	15650	15650	15650	0
285	20250123	165400	3321172080	15650	15650	15650	15650	0
286	20250123	165300	3321172080	15650	15650	15650	15650	0
287	20250123	165200	3321172080	15650	15650	15650	15650	0
288	20250123	165100	3321172080	15650	15650	15650	15650	0
289	20250123	165000	3321172080	15650	15650	15650	15650	0
290	20250123	164900	3321172080	15650	15650	15650	15650	0
291	20250123	164800	3321172080	15650	15650	15650	15650	0
292	20250123	164700	3321172080	15650	15650	15650	15650	0
293	20250123	164600	3321172080	15650	15650	15650	15650	0
294	20250123	164500	3321172080	15650	15650	15650	15650	0
295	20250123	164400	3321172080	15650	15650	15650	15650	0
296	20250123	164300	3321172080	15650	15650	15650	15650	0
297	20250123	164200	3321172080	15650	15650	15650	15650	0
298	20250123	164100	3321172080	15650	15650	15650	15650	0
299	20250123	164000	3321172080	15650	15650	15650	15650	0
300	20250123	163900	3321172080	15650	15650	15650	15650	0
301	20250123	163800	3321172080	15650	15650	15650	15650	0
302	20250123	163700	3321172080	15650	15650	15650	15650	1260
303	20250123	163600	3321172080	15650	15650	15650	15650	0
304	20250123	163500	3321172080	15650	15650	15650	15650	0
305	20250123	163400	3321172080	15650	15650	15650	15650	0
306	20250123	163300	3321172080	15650	15650	15650	15650	0
307	20250123	163200	3321172080	15650	15650	15650	15650	0
308	20250123	163100	3321172080	15650	15650	15650	15650	0
309	20250123	163000	3321172080	15650	15650	15650	15650	0
310	20250123	162900	3321172080	15650	15650	15650	15650	0
311	20250123	162800	3321172080	15650	15650	15650	15650	0
312	20250123	162700	3321172080	15650	15650	15650	15650	0
313	20250123	162600	3321172080	15650	15650	15650	15650	0
314	20250123	162500	3321172080	15650	15650	15650	15650	0
315	20250123	162400	3321172080	15650	15650	15650	15650	0
316	20250123	162300	3321172080	15650	15650	15650	15650	0
317	20250123	162200	3321172080	15650	15650	15650	15650	0
318	20250123	162100	3321172080	15650	15650	15650	15650	0
319	20250123	162000	3321172080	15650	15650	15650	15650	0
320	20250123	161900	3321172080	15650	15650	15650	15650	0
321	20250123	161800	3321172080	15650	15650	15650	15650	0
322	20250123	161700	3321172080	15650	15650	15650	15650	0
323	20250123	161600	3321172080	15650	15650	15650	15650	0
324	20250123	161500	3321172080	15650	15650	15650	15650	0
325	20250123	161400	3321172080	15650	15650	15650	15650	0
326	20250123	161300	3321172080	15650	15650	15650	15650	0
327	20250123	161200	3321172080	15650	15650	15650	15650	0
328	20250123	161100	3321172080	15650	15650	15650	15650	0
329	20250123	161000	3321172080	15650	15650	15650	15650	0
330	20250123	160900	3321172080	15650	15650	15650	15650	0
331	20250123	160800	3321172080	15650	15650	15650	15650	0
332	20250123	160700	3321172080	15650	15650	15650	15650	1260
333	20250123	160600	3321172080	15650	15650	15650	15650	0
334	20250123	160500	3321172080	15650	15650	15650	15650	0
335	20250123	160400	3321172080	15650	15650	15650	15650	0
336	20250123	160300	3321172080	15650	15650	15650	15650	0
337	20250123	160200	3321172080	15650	15650	15650	15650	0
338	20250123	160100	3321172080	15650	15650	15650	15650	0
339	20250123	160000	3321172080	15650	15650	15650	15650	0
340	20250123	155900	3321172080	15650	15650	15650	15650	0
341	20250123	155800	3321172080	15650	15650	15650	15650	0
342	20250123	155700	3321172080	15650	15650	15650	15650	0
343	20250123	155600	3321172080	15650	15650	15650	15650	0
344	20250123	155500	3321172080	15650	15650	15650	15650	0
345	20250123	155400	3321172080	15650	15650	15650	15650	0
346	20250123	155300	3321172080	15650	15650	15650	15650	0
347	20250123	155200	3321172080	15650	15650	15650	15650	0
348	20250123	155100	3321172080	15650	15650	15650	15650	0
349	20250123	155000	3321172080	15650	15650	15650	15650	0
350	20250123	154900	3321172080	15650	15650	15650	15650	0
351	20250123	154800	3321172080	15650	15650	15650	15650	0
352	20250123	154700	3321172080	15650	15650	15650	15650	0
353	20250123	154600	3321172080	15650	15650	15650	15650	0
354	20250123	154500	3321172080	15650	15650	15650	15650	0
355	20250123	154400	3321172080	15650	15650	15650	15650	0
356	20250123	154300	3321172080	15650	15650	15650	15650	0
357	20250123	154200	3321172080	15650	15650	15650	15650	0
358	20250123	154100	3321172080	15650	15650	15650	15650	0
359	20250123	154000	3321172080	15650	15650	15650	15650	0
360	20250123	153900	3321172080	15650	15650	15650	15650	0
361	20250123	153800	3321172080	15650	15650	15650	15650	0
362	20250123	153700	3321172080	15650	15650	15650	15650	1260
363	20250123	153600	3321172080	15650	15650	15650	15650	0
364	20250123	153500	3321172080	15650	15650	15650	15650	0
365	20250123	153400	3321172080	15650	15650	15650	15650	0
366	20250123	153300	3321172080	15650	15650	15650	15650	0
367	20250123	153200	3321172080	15650	15650	15650	15650	0
368	20250123	153100	3321172080	15650	15650	15650	15650	0
369	20250123	153000	3321172080	15650	15650	15650	15650	1260
370	20250123	152900	3301453080	15660	15660	15660	15660	0
371	20250123	152800	3301453080	15660	15660	15660	15660	0
372	20250123	152700	3301453080	15660	15660	15660	15660	0
373	20250123	152600	3301453080	15660	15660	15660	15660	0
374	20250123	152500	3301453080	15660	15660	15660	15660	0
375	20250123	152400	3301453080	15660	15660	15660	15660	0
376	20250123	152300	3301453080	15660	15660	15660	15660	0
377	20250123	152200	3301453080	15660	15660	15660	15660	0
378	20250123	152100	3301453080	15660	15660	15660	15660	0
379	20250123	152000	3301453080	15660	15660	15660	15660	0
380	20250123	151900	3301453080	15660	15700	15700	15490	12
381	20250123	151800	3301266820	15460	15590	15700	15450	4962
382	20250123	151700	3224012430	15600	15600	15600	15600	13
383	20250123	151600	3223809630	15600	15600	15600	15600	154
384	20250123	151500	3221407230	15600	15600	15600	15600	10
385	20250123	151400	3221251230	15610	15610	15610	15610	12
386	20250123	151300	3221063910	15620	15620	15620	15610	69
387	20250123	151200	3219986180	15630	15550	15630	15550	44
388	20250123	151100	3219298800	15540	15540	15540	15540	111
389	20250123	151000	3217573860	15590	15590	15590	15590	12
390	20250123	150900	3217386780	15580	15520	15580	15520	1785
391	20250123	150800	3189630460	15530	15530	15540	15520	629
392	20250123	150700	3179862180	15540	15550	15550	15540	178
393	20250123	150600	3177095860	15550	15550	15550	15550	186
394	20250123	150500	3174203560	15550	15560	15560	15550	163
395	20250123	150400	3171667330	15560	15560	15560	15550	385
396	20250123	150300	3165678350	15590	15600	15600	15560	727
397	20250123	150200	3154352070	15600	15600	15600	15600	2
398	20250123	150100	3154320870	15590	15590	15590	15590	3
399	20250123	150000	3154274100	15600	15600	15600	15600	58
400	20250123	145900	3153369300	15640	15610	15640	15590	372
401	20250123	145800	3147561480	15610	15610	15610	15610	46
402	20250123	145700	3146843420	15640	15590	15640	15590	135
403	20250123	145600	3144732130	15590	15590	15590	15590	68
404	20250123	145500	3143672010	15640	15640	15640	15640	123
405	20250123	145400	3141748290	15610	15600	15610	15590	124
406	20250123	145300	3139813440	15610	15640	15640	15610	694
407	20250123	145200	3128964950	15670	15670	15670	15640	201
408	20250123	145100	3125816590	15670	15670	15670	15670	520
409	20250123	145000	3117668190	15670	15590	15670	15590	599
410	20250123	144900	3108321350	15560	15550	15590	15550	553
411	20250123	144800	3099711330	15560	15570	15570	15520	190
412	20250123	144700	3096753720	15550	15570	15570	15550	46
413	20250123	144600	3096038380	15560	15560	15560	15560	7
414	20250123	144500	3095929460	15570	15530	15570	15530	351
415	20250123	144400	3090473350	15580	15580	15580	15580	0
416	20250123	144300	3090473350	15580	15580	15580	15580	157
417	20250123	144200	3088027290	15590	15590	15590	15590	104
418	20250123	144100	3086405930	15590	15590	15590	15510	351
419	20250123	144000	3080956540	15590	15570	15590	15540	1222
420	20250123	143900	3061948910	15560	15560	15560	15560	109
421	20250123	143800	3060252870	15600	15580	15600	15550	580
422	20250123	143700	3051221650	15590	15600	15600	15590	263
423	20250123	143600	3047119420	15600	15660	15660	15600	505
424	20250123	143500	3039230940	15660	15660	15660	15660	0
425	20250123	143400	3039230940	15660	15660	15660	15660	0
426	20250123	143300	3039230940	15660	15610	15660	15610	153
427	20250123	143200	3036836800	15610	15610	15610	15610	21
428	20250123	143100	3036508990	15610	15640	15680	15610	774
429	20250123	143000	3024417210	15650	15790	15790	15650	1320
430	20250123	142900	3003713850	15790	15790	15790	15790	136
431	20250123	142800	3001566410	15710	15790	15790	15710	40
432	20250123	142700	3000937610	15790	15790	15790	15790	198
433	20250123	142600	2997811190	15790	15790	15790	15790	129
434	20250123	142500	2995774280	15790	15790	15790	15710	265
435	20250123	142400	2991609930	15790	15750	15790	15730	201
436	20250123	142300	2988444000	15750	15750	15750	15750	53
437	20250123	142200	2987609250	15750	15700	15750	15700	119
438	20250123	142100	2985738150	15700	15700	15700	15700	100
439	20250123	142000	2984168150	15690	15720	15750	15690	124
440	20250123	141900	2982219230	15720	15800	15800	15680	1041
441	20250123	141800	2965867040	15800	15800	15800	15740	28
442	20250123	141700	2965425000	15800	15790	15800	15790	171
443	20250123	141600	2962724810	15790	15790	15790	15790	5
444	20250123	141500	2962645860	15730	15790	15790	15730	157
445	20250123	141400	2960167370	15800	15800	15800	15800	6
446	20250123	141300	2960072570	15800	15800	15800	15800	6
447	20250123	141200	2959977770	15800	15760	15800	15720	329
448	20250123	141100	2954796130	15760	15750	15760	15750	38
449	20250123	141000	2954197420	15750	15750	15750	15750	146
450	20250123	140900	2951897920	15750	15730	15750	15720	130
451	20250123	140800	2949853050	15730	15720	15730	15720	125
452	20250123	140700	2947888040	15700	15730	15730	15700	1035
453	20250123	140600	2931630270	15730	15820	15820	15730	367
454	20250123	140500	2925854970	15820	15820	15820	15820	141
455	20250123	140400	2923624350	15820	15840	15840	15740	428
456	20250123	140300	2916886450	15840	15780	15840	15740	406
457	20250123	140200	2910481230	15780	15780	15860	15780	540
458	20250123	140100	2901931290	15780	15780	15780	15780	155
459	20250123	140000	2899485390	15780	15780	15780	15780	10
460	20250123	135900	2899327590	15780	15780	15780	15760	480
461	20250123	135800	2891756370	15790	15850	15850	15790	325
462	20250123	135700	2886618560	15850	15850	15850	15850	73
463	20250123	135600	2885461510	15780	15850	15850	15780	319
464	20250123	135500	2880414810	15780	15790	15860	15780	290
465	20250123	135400	2875831830	15860	15850	15860	15850	582
466	20250123	135300	2866606450	15850	15850	15850	15850	0
467	20250123	135200	2866606450	15850	15850	15850	15850	64
468	20250123	135100	2865592050	15850	15780	15850	15780	187
469	20250123	135000	2862637500	15860	15860	15860	15860	0
470	20250123	134900	2862637500	15860	15860	15860	15860	183
471	20250123	134800	2859735120	15770	15790	15790	15770	24
472	20250123	134700	2859356560	15860	15850	15860	15850	181
473	20250123	134600	2856487250	15860	15790	15860	15790	252
474	20250123	134500	2852508030	15860	15860	15860	15860	75
475	20250123	134400	2851318530	15860	15800	15860	15800	130
476	20250123	134300	2849257270	15870	15860	15870	15800	79
477	20250123	134200	2848005270	15860	15850	15860	15850	228
478	20250123	134100	2844390940	15840	15800	15840	15800	31
479	20250123	134000	2843900340	15840	15840	15840	15840	138
480	20250123	133900	2841714420	15800	15790	15800	15790	300
481	20250123	133800	2836974440	15800	15780	15800	15780	106
482	20250123	133700	2835301660	15780	15780	15780	15760	43
483	20250123	133600	2834623170	15780	15780	15780	15780	12
484	20250123	133500	2834433810	15780	15770	15780	15770	599
485	20250123	133400	2824982750	15770	15760	15770	15740	304
486	20250123	133300	2820196230	15770	15770	15770	15770	0
487	20250123	133200	2820196230	15770	15730	15770	15730	185
488	20250123	133100	2817280380	15730	15730	15730	15730	45
489	20250123	133000	2816572530	15730	15730	15770	15730	622
490	20250123	132900	2806783630	15750	15780	15780	15750	437
491	20250123	132800	2799891580	15780	15730	15780	15730	70
492	20250123	132700	2798788530	15740	15750	15750	15740	191
493	20250123	132600	2795780950	15780	15770	15780	15750	285
494	20250123	132500	2791290390	15770	15780	15780	15750	320
495	20250123	132400	2786244780	15800	15800	15800	15800	7
496	20250123	132300	2786134180	15810	15810	15810	15780	515
497	20250123	132200	2777998330	15800	15830	15850	15800	337
498	20250123	132100	2772667370	15870	15850	15870	15830	306
499	20250123	132000	2767819800	15850	15850	15850	15850	1
500	20250123	131900	2767803950	15870	15870	15870	15870	0
501	20250123	131800	2767803950	15870	15830	15870	15830	174
502	20250123	131700	2765044890	15860	15860	15860	15840	252
503	20250123	131600	2761053010	15860	15860	15860	15860	105
504	20250123	131500	2759387710	15860	15860	15860	15850	17
505	20250123	131400	2759118160	15870	15900	15900	15870	639
506	20250123	131300	2748972700	15900	15900	15900	15900	11
507	20250123	131200	2748797800	15900	15900	15900	15900	1
508	20250123	131100	2748781900	15890	15850	15890	15850	179
509	20250123	131000	2745938930	15890	15890	15890	15890	0
510	20250123	130900	2745938930	15890	15890	15890	15890	136
511	20250123	130800	2743777890	15790	15900	15900	15790	226
512	20250123	130700	2740205540	15900	15900	15900	15820	142
513	20250123	130600	2737949180	15900	15870	15900	15870	59
514	20250123	130500	2737012790	15900	15900	15900	15900	0
515	20250123	130400	2737012790	15900	15820	15900	15820	509
516	20250123	130300	2728931290	15860	15880	15880	15840	513
517	20250123	130200	2720803320	15870	15890	15890	15870	232
518	20250123	130100	2717119200	15890	15890	15890	15870	117
519	20250123	130000	2715261740	15880	15880	15880	15880	132
520	20250123	125900	2713165580	15880	15880	15880	15880	66
521	20250123	125800	2712117500	15880	15880	15880	15880	41
522	20250123	125700	2711466420	15880	15880	15890	15880	202
523	20250123	125600	2708257460	15870	15920	15920	15870	167
524	20250123	125500	2705605350	15950	15950	15950	15950	149
525	20250123	125400	2703228800	15950	15920	15950	15920	20
526	20250123	125300	2702910100	15920	15950	15950	15920	156
527	20250123	125200	2700423070	15930	15950	15950	15930	55
528	20250123	125100	2699546240	15950	15920	15950	15920	52
529	20250123	125000	2698717690	15920	15920	15920	15920	142
530	20250123	124900	2696457050	15910	15920	15920	15900	128
531	20250123	124800	2694419580	15910	15920	15920	15910	137
532	20250123	124700	2692238740	15930	15930	15930	15930	86
533	20250123	124600	2690868760	15930	15930	15950	15930	55
534	20250123	124500	2689992570	15930	15930	15930	15930	0
535	20250123	124400	2689992570	15930	15930	15930	15930	3
536	20250123	124300	2689944780	15930	15930	15930	15930	159
537	20250123	124200	2687411910	15880	15880	15880	15870	160
538	20250123	124100	2684871120	15880	15870	15880	15860	221
539	20250123	124000	2681362940	15860	15860	15860	15860	0
540	20250123	123900	2681362940	15860	15920	15920	15860	146
541	20250123	123800	2679040340	15860	15860	15860	15860	47
542	20250123	123700	2678294920	15930	15930	15930	15930	0
543	20250123	123600	2678294920	15930	15930	15930	15930	129
544	20250123	123500	2676239950	15930	15950	15950	15930	41
545	20250123	123400	2675586430	15950	15870	15950	15870	2919
546	20250123	123300	2629195540	15870	15870	15870	15870	1
547	20250123	123200	2629179670	15840	15860	15860	15840	367
548	20250123	123100	2623363530	15840	15850	15850	15840	564
549	20250123	123000	2614425740	15860	15860	15860	15850	92
550	20250123	122900	2612966700	15880	15880	15880	15870	134
551	20250123	122800	2610838880	15880	15880	15880	15880	75
552	20250123	122700	2609647880	15880	15860	15900	15860	200
553	20250123	122600	2606469230	15900	15850	15900	15850	36
554	20250123	122500	2605898190	15850	15850	15850	15850	0
555	20250123	122400	2605898190	15850	15850	15880	15850	59
556	20250123	122300	2604962530	15880	15880	15880	15880	476
557	20250123	122200	2597403650	15880	15800	15880	15800	191
558	20250123	122100	2594375610	15890	15890	15890	15890	0
559	20250123	122000	2594375610	15890	15810	15890	15800	552
560	20250123	121900	2585645350	15810	15810	15810	15810	0
561	20250123	121800	2585645350	15810	15890	15890	15810	810
562	20250123	121700	2572837810	15810	15890	15890	15810	140
563	20250123	121600	2570613290	15890	15810	15890	15800	437
564	20250123	121500	2563705640	15800	15890	15900	15800	342
565	20250123	121400	2558287990	15890	15910	15910	15810	1113
566	20250123	121300	2540619680	15910	15910	15910	15910	70
567	20250123	121200	2539505980	15900	15910	15920	15900	431
568	20250123	121100	2532649620	15920	15920	15920	15910	388
569	20250123	121000	2526475290	15920	15940	15940	15910	106
570	20250123	120900	2524787710	15940	15940	15940	15940	63
571	20250123	120800	2523783490	15940	15920	15940	15920	1188
572	20250123	120700	2504867390	15920	15940	15940	15920	81
573	20250123	120600	2503577220	15940	15950	15950	15940	355
574	20250123	120500	2497917430	15940	15940	15940	15940	31
575	20250123	120400	2497423290	15950	15950	15950	15950	110
576	20250123	120300	2495668790	15990	15980	16000	15950	831
577	20250123	120200	2482394100	15980	15990	15990	15980	171
578	20250123	120100	2479660470	15990	16040	16040	15990	1015
579	20250123	120000	2463415100	16030	16080	16080	16030	400
580	20250123	115900	2456996650	16080	16080	16100	16080	630
581	20250123	115800	2446856670	16080	16090	16090	16080	197
582	20250123	115700	2443688190	16090	16100	16100	16090	150
583	20250123	115600	2441274280	16100	16080	16100	16080	985
584	20250123	115500	2425420640	16080	16090	16090	16000	1782
585	20250123	115400	2396788960	16080	16130	16140	16080	1359
586	20250123	115300	2374875640	16130	16140	16140	16130	832
587	20250123	115200	2361448070	16140	16140	16150	16130	2033
588	20250123	115100	2328634040	16130	16140	16150	16120	670
589	20250123	115000	2317821030	16130	16060	16140	16060	7905
590	20250123	114900	2190490230	16060	15990	16070	15980	888
591	20250123	114800	2176245740	15990	15990	16000	15990	59
592	20250123	114700	2175302260	15990	15970	16000	15970	178
593	20250123	114600	2172455350	15970	15980	15980	15970	452
594	20250123	114500	2165236170	15980	16000	16000	15980	353
595	20250123	114400	2159588670	16000	15990	16000	15990	61
596	20250123	114300	2158612970	15990	16010	16010	15990	652
597	20250123	114200	2148185250	16010	16030	16030	16000	295
598	20250123	114100	2143460050	16040	16060	16070	16040	1599
599	20250123	114000	2117805560	16080	16040	16080	16030	4553
600	20250123	113900	2044657310	16040	16030	16040	16030	305
601	20250123	113800	2039765260	16030	16040	16040	16010	489
602	20250123	113700	2031923920	16030	16020	16030	16020	926
603	20250123	113600	2017080780	16020	16030	16030	16020	101
604	20250123	113500	2015462250	16030	15990	16030	15990	1846
605	20250123	113400	1985907940	15990	16000	16000	15980	269
606	20250123	113300	1981606630	16010	16000	16010	16000	121
607	20250123	113200	1979669620	16000	16010	16010	16000	54
608	20250123	113100	1978805510	16010	16010	16010	15960	524
609	20250123	113000	1970419830	16000	15990	16000	15990	306
610	20250123	112900	1965525060	15990	15970	15990	15970	117
611	20250123	112800	1963655050	15970	15970	15970	15940	67
612	20250123	112700	1962585980	15970	16000	16000	15970	697
613	20250123	112600	1951440350	16030	16030	16040	16030	336
614	20250123	112500	1946052740	16030	16010	16040	16010	422
615	20250123	112400	1939285710	16000	16050	16060	16000	357
616	20250123	112300	1933562270	16030	16040	16050	16000	1155
617	20250123	112200	1915060000	16080	15900	16080	15900	18139
618	20250123	112100	1624889830	15900	15920	15920	15900	494
619	20250123	112000	1617029160	15920	15870	15920	15870	2600
620	20250123	111900	1575684980	15860	15850	15870	15850	116
621	20250123	111800	1573845130	15850	15850	15850	15850	40
622	20250123	111700	1573211130	15850	15840	15860	15840	457
623	20250123	111600	1565966200	15850	15860	15860	15850	133
624	20250123	111500	1563858120	15860	15830	15860	15820	179
625	20250123	111400	1561024450	15830	15820	15870	15820	293
626	20250123	111300	1556381740	15840	15840	15840	15830	395
627	20250123	111200	1550125320	15840	15880	15880	15840	426
628	20250123	111100	1543369560	15860	15880	15880	15860	25
629	20250123	111000	1542972960	15880	15880	15880	15880	50
630	20250123	110900	1542178960	15880	15830	15880	15830	178
631	20250123	110800	1539356120	15820	15820	15820	15820	3
632	20250123	110700	1539308660	15820	15850	15850	15820	204
633	20250123	110600	1536077020	15850	15910	15910	15850	166
634	20250123	110500	1533445560	15920	15920	15930	15920	36
635	20250123	110400	1532872220	15930	15890	15930	15890	760
636	20250123	110300	1520773970	15890	15860	15920	15860	1308
637	20250123	110200	1499982570	15860	15860	15870	15860	177
638	20250123	110100	1497175060	15860	15870	15870	15860	151
639	20250123	110000	1494778990	15870	15790	15890	15790	965
640	20250123	105900	1479466140	15770	15770	15770	15770	0
641	20250123	105800	1479466140	15770	15770	15860	15770	3010
642	20250123	105700	1431870130	15760	15760	15760	15760	32
643	20250123	105600	1431365810	15760	15760	15760	15760	91
644	20250123	105500	1429931650	15760	15760	15760	15760	116
645	20250123	105400	1428103490	15730	15720	15730	15720	58
646	20250123	105300	1427191430	15690	15690	15690	15690	10
647	20250123	105200	1427034530	15690	15690	15690	15690	50
648	20250123	105100	1426250030	15690	15690	15690	15690	42
649	20250123	105000	1425591050	15700	15700	15700	15700	24
650	20250123	104900	1425214250	15700	15710	15720	15700	226
651	20250123	104800	1421665360	15720	15720	15720	15720	98
652	20250123	104700	1420124800	15720	15720	15720	15720	1
653	20250123	104600	1420109080	15710	15710	15710	15700	122
654	20250123	104500	1418192710	15770	15770	15770	15770	0
655	20250123	104400	1418192710	15770	15750	15770	15750	638
656	20250123	104300	1408143310	15750	15750	15750	15750	101
657	20250123	104200	1406552560	15770	15770	15770	15770	45
658	20250123	104100	1405842910	15770	15780	15780	15770	352
659	20250123	104000	1400290110	15770	15720	15770	15720	727
660	20250123	103900	1388840090	15700	15690	15700	15690	1051
661	20250123	103800	1372339890	15690	15700	15710	15690	761
662	20250123	103700	1360392840	15690	15700	15700	15690	145
663	20250123	103600	1358117360	15700	15700	15700	15700	10
664	20250123	103500	1357960360	15700	15690	15700	15690	150
665	20250123	103400	1355605510	15690	15600	15690	15600	3645
666	20250123	103300	1298566920	15600	15600	15600	15560	452
667	20250123	103200	1291522680	15590	15590	15600	15590	271
668	20250123	103100	1287297690	15570	15570	15590	15570	43
669	20250123	103000	1286627960	15560	15560	15560	15560	1
670	20250123	102900	1286612400	15600	15630	15630	15560	248
671	20250123	102800	1282743050	15630	15670	15670	15630	159
672	20250123	102700	1280257600	15630	15670	15670	15630	1451
673	20250123	102600	1257543240	15680	15680	15680	15680	79
674	20250123	102500	1256304520	15680	15670	15680	15670	712
675	20250123	102400	1245140450	15680	15670	15680	15670	60
676	20250123	102300	1244199870	15680	15680	15680	15680	9
677	20250123	102200	1244058750	15680	15680	15680	15680	19
678	20250123	102100	1243760830	15680	15690	15690	15680	146
679	20250123	102000	1241470110	15680	15670	15680	15670	503
680	20250123	101900	1233586060	15670	15670	15670	15670	141
681	20250123	101800	1231376590	15690	15700	15700	15690	98
682	20250123	101700	1229838410	15700	15700	15700	15700	311
683	20250123	101600	1224955710	15700	15710	15710	15700	367
684	20250123	101500	1219191130	15710	15700	15720	15700	259
685	20250123	101400	1215120170	15720	15720	15720	15700	409
686	20250123	101300	1208695580	15750	15750	15780	15750	10
687	20250123	101200	1208537900	15780	15700	15790	15670	975
688	20250123	101100	1193230410	15700	15750	15750	15700	276
689	20250123	101000	1188888860	15740	15800	15800	15740	4838
690	20250123	100900	1112632380	15800	15810	15820	15800	140
691	20250123	100800	1110419270	15840	15850	15860	15800	972
692	20250123	100700	1095053770	15860	15860	15860	15860	37
693	20250123	100600	1094466950	15860	15860	15860	15860	151
694	20250123	100500	1092072090	15860	15800	15860	15780	1596
695	20250123	100400	1066837310	15820	15790	15840	15780	89
696	20250123	100300	1065432040	15790	15880	15890	15780	2329
697	20250123	100200	1028579140	15880	15950	15980	15880	13386
698	20250123	100100	815267290	15980	15810	16000	15810	13205
699	20250123	100000	605202550	15810	15800	15900	15740	5113
700	20250123	095900	524278570	15800	15690	15800	15690	3882
701	20250123	095800	463117730	15750	15660	15770	15660	1896
702	20250123	095700	433294020	15660	15460	15660	15460	3776
703	20250123	095600	374466810	15450	15380	15460	15380	1211
704	20250123	095500	355785960	15380	15380	15380	15380	18
705	20250123	095400	355509120	15380	15380	15380	15380	0
706	20250123	095300	355509120	15380	15380	15380	15380	297
707	20250123	095200	350941260	15380	15330	15380	15330	17
708	20250123	095100	350679850	15320	15350	15350	15320	102
709	20250123	095000	349116590	15320	15310	15350	15310	123
710	20250123	094900	347232280	15230	15260	15300	15230	875
711	20250123	094800	333896110	15190	15190	15190	15190	1
712	20250123	094700	333880920	15190	15190	15270	15190	63
713	20250123	094600	332923070	15180	15190	15190	15180	103
714	20250123	094500	331359050	15180	15300	15300	15180	344
715	20250123	094400	326116810	15300	15300	15300	15300	13
716	20250123	094300	325917910	15300	15260	15300	15210	87
717	20250123	094200	324591850	15210	15210	15210	15210	27
718	20250123	094100	324181180	15260	15250	15260	15250	39
719	20250123	094000	323586060	15280	15280	15280	15280	1
720	20250123	093900	323570780	15280	15240	15280	15240	324
721	20250123	093800	318621860	15280	15200	15280	15180	2156
722	20250123	093700	285869590	15190	15190	15190	15190	0
723	20250123	093600	285869590	15190	15200	15200	15190	57
724	20250123	093500	285003660	15280	15200	15280	15190	201
725	20250123	093400	281950150	15190	15250	15250	15190	39
726	20250123	093300	281357190	15190	15240	15270	15190	1227
727	20250123	093200	262645030	15250	15240	15250	15140	2944
728	20250123	093100	217880230	15330	15330	15330	15330	0
729	20250123	093000	217880230	15330	15300	15330	15240	1135
730	20250123	092900	200567730	15400	15300	15400	15300	93
731	20250123	092800	199144730	15310	15340	15400	15310	1175
732	20250123	092700	181127640	15400	15410	15410	15400	28
733	20250123	092600	180696180	15350	15440	15440	15350	166
734	20250123	092500	178146230	15450	15440	15450	15430	794
735	20250123	092400	165889340	15450	15430	15450	15430	258
736	20250123	092300	161907120	15430	15400	15430	15400	458
737	20250123	092200	154852660	15400	15400	15400	15400	10
738	20250123	092100	154698660	15390	15370	15390	15370	596
739	20250123	092000	145531920	15380	15370	15380	15370	152
740	20250123	091900	143195170	15370	15370	15370	15370	273
741	20250123	091800	138999160	15370	15320	15370	15320	826
742	20250123	091700	126304790	15320	15320	15320	15320	0
743	20250123	091600	126304790	15320	15320	15320	15320	11
744	20250123	091500	126136270	15250	15260	15260	15250	133
745	20250123	091400	124107690	15260	15260	15340	15260	98
746	20250123	091300	122611960	15260	15310	15310	15260	165
747	20250123	091200	120091590	15290	15280	15290	15250	1705
748	20250123	091100	94025400	15290	15290	15310	15290	133
749	20250123	091000	91991030	15290	15290	15290	15290	22
750	20250123	090900	91654650	15290	15340	15340	15290	973
751	20250123	090800	76765860	15340	15290	15370	15290	13
752	20250123	090700	76566460	15340	15470	15480	15340	599
753	20250123	090600	67310040	15470	15280	15470	15280	969
754	20250123	090500	52402770	15290	15260	15330	15260	727
755	20250123	090400	41282500	15260	15260	15290	15260	62
756	20250123	090300	40336320	15260	15270	15270	15260	43
757	20250123	090200	39679810	15260	15220	15260	15220	95
758	20250123	090100	38230770	15220	15160	15220	15160	104
759	20250123	090000	36652510	15160	15220	15320	15160	2408