KissMeData/453450/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	214500	1846489670	18600	18600	18600	18600	896
3	20250116	214400	1846489670	18600	18600	18600	18600	0
4	20250116	214300	1846489670	18600	18600	18600	18600	0
5	20250116	214200	1846489670	18600	18600	18600	18600	0
6	20250116	214100	1846489670	18600	18600	18600	18600	0
7	20250116	214000	1846489670	18600	18600	18600	18600	0
8	20250116	213900	1846489670	18600	18600	18600	18600	0
9	20250116	213800	1846489670	18600	18600	18600	18600	0
10	20250116	213700	1846489670	18600	18600	18600	18600	0
11	20250116	213600	1846489670	18600	18600	18600	18600	0
12	20250116	213500	1846489670	18600	18600	18600	18600	0
13	20250116	213400	1846489670	18600	18600	18600	18600	0
14	20250116	213300	1846489670	18600	18600	18600	18600	0
15	20250116	213200	1846489670	18600	18600	18600	18600	0
16	20250116	213100	1846489670	18600	18600	18600	18600	0
17	20250116	213000	1846489670	18600	18600	18600	18600	0
18	20250116	212900	1846489670	18600	18600	18600	18600	0
19	20250116	212800	1846489670	18600	18600	18600	18600	0
20	20250116	212700	1846489670	18600	18600	18600	18600	0
21	20250116	212600	1846489670	18600	18600	18600	18600	0
22	20250116	212500	1846489670	18600	18600	18600	18600	0
23	20250116	212400	1846489670	18600	18600	18600	18600	0
24	20250116	212300	1846489670	18600	18600	18600	18600	0
25	20250116	212200	1846489670	18600	18600	18600	18600	0
26	20250116	212100	1846489670	18600	18600	18600	18600	0
27	20250116	212000	1846489670	18600	18600	18600	18600	0
28	20250116	211900	1846489670	18600	18600	18600	18600	0
29	20250116	211800	1846489670	18600	18600	18600	18600	0
30	20250116	211700	1846489670	18600	18600	18600	18600	0
31	20250116	211600	1846489670	18600	18600	18600	18600	0
32	20250116	211500	1846489670	18600	18600	18600	18600	896
33	20250116	211400	1846489670	18600	18600	18600	18600	0
34	20250116	211300	1846489670	18600	18600	18600	18600	0
35	20250116	211200	1846489670	18600	18600	18600	18600	0
36	20250116	211100	1846489670	18600	18600	18600	18600	0
37	20250116	211000	1846489670	18600	18600	18600	18600	0
38	20250116	210900	1846489670	18600	18600	18600	18600	0
39	20250116	210800	1846489670	18600	18600	18600	18600	0
40	20250116	210700	1846489670	18600	18600	18600	18600	0
41	20250116	210600	1846489670	18600	18600	18600	18600	0
42	20250116	210500	1846489670	18600	18600	18600	18600	0
43	20250116	210400	1846489670	18600	18600	18600	18600	0
44	20250116	210300	1846489670	18600	18600	18600	18600	0
45	20250116	210200	1846489670	18600	18600	18600	18600	0
46	20250116	210100	1846489670	18600	18600	18600	18600	0
47	20250116	210000	1846489670	18600	18600	18600	18600	0
48	20250116	205900	1846489670	18600	18600	18600	18600	0
49	20250116	205800	1846489670	18600	18600	18600	18600	0
50	20250116	205700	1846489670	18600	18600	18600	18600	0
51	20250116	205600	1846489670	18600	18600	18600	18600	0
52	20250116	205500	1846489670	18600	18600	18600	18600	0
53	20250116	205400	1846489670	18600	18600	18600	18600	0
54	20250116	205300	1846489670	18600	18600	18600	18600	0
55	20250116	205200	1846489670	18600	18600	18600	18600	0
56	20250116	205100	1846489670	18600	18600	18600	18600	0
57	20250116	205000	1846489670	18600	18600	18600	18600	0
58	20250116	204900	1846489670	18600	18600	18600	18600	0
59	20250116	204800	1846489670	18600	18600	18600	18600	0
60	20250116	204700	1846489670	18600	18600	18600	18600	0
61	20250116	204600	1846489670	18600	18600	18600	18600	0
62	20250116	204500	1846489670	18600	18600	18600	18600	896
63	20250116	204400	1846489670	18600	18600	18600	18600	0
64	20250116	204300	1846489670	18600	18600	18600	18600	0
65	20250116	204200	1846489670	18600	18600	18600	18600	0
66	20250116	204100	1846489670	18600	18600	18600	18600	0
67	20250116	204000	1846489670	18600	18600	18600	18600	0
68	20250116	203900	1846489670	18600	18600	18600	18600	0
69	20250116	203800	1846489670	18600	18600	18600	18600	0
70	20250116	203700	1846489670	18600	18600	18600	18600	0
71	20250116	203600	1846489670	18600	18600	18600	18600	0
72	20250116	203500	1846489670	18600	18600	18600	18600	0
73	20250116	203400	1846489670	18600	18600	18600	18600	0
74	20250116	203300	1846489670	18600	18600	18600	18600	0
75	20250116	203200	1846489670	18600	18600	18600	18600	0
76	20250116	203100	1846489670	18600	18600	18600	18600	0
77	20250116	203000	1846489670	18600	18600	18600	18600	0
78	20250116	202900	1846489670	18600	18600	18600	18600	0
79	20250116	202800	1846489670	18600	18600	18600	18600	0
80	20250116	202700	1846489670	18600	18600	18600	18600	0
81	20250116	202600	1846489670	18600	18600	18600	18600	0
82	20250116	202500	1846489670	18600	18600	18600	18600	0
83	20250116	202400	1846489670	18600	18600	18600	18600	0
84	20250116	202300	1846489670	18600	18600	18600	18600	0
85	20250116	202200	1846489670	18600	18600	18600	18600	0
86	20250116	202100	1846489670	18600	18600	18600	18600	0
87	20250116	202000	1846489670	18600	18600	18600	18600	0
88	20250116	201900	1846489670	18600	18600	18600	18600	0
89	20250116	201800	1846489670	18600	18600	18600	18600	0
90	20250116	201700	1846489670	18600	18600	18600	18600	0
91	20250116	201600	1846489670	18600	18600	18600	18600	0
92	20250116	201500	1846489670	18600	18600	18600	18600	896
93	20250116	201400	1846489670	18600	18600	18600	18600	0
94	20250116	201300	1846489670	18600	18600	18600	18600	0
95	20250116	201200	1846489670	18600	18600	18600	18600	0
96	20250116	201100	1846489670	18600	18600	18600	18600	0
97	20250116	201000	1846489670	18600	18600	18600	18600	0
98	20250116	200900	1846489670	18600	18600	18600	18600	0
99	20250116	200800	1846489670	18600	18600	18600	18600	0
100	20250116	200700	1846489670	18600	18600	18600	18600	0
101	20250116	200600	1846489670	18600	18600	18600	18600	0
102	20250116	200500	1846489670	18600	18600	18600	18600	0
103	20250116	200400	1846489670	18600	18600	18600	18600	0
104	20250116	200300	1846489670	18600	18600	18600	18600	0
105	20250116	200200	1846489670	18600	18600	18600	18600	0
106	20250116	200100	1846489670	18600	18600	18600	18600	0
107	20250116	200000	1846489670	18600	18600	18600	18600	0
108	20250116	195900	1846489670	18600	18600	18600	18600	0
109	20250116	195800	1846489670	18600	18600	18600	18600	0
110	20250116	195700	1846489670	18600	18600	18600	18600	0
111	20250116	195600	1846489670	18600	18600	18600	18600	0
112	20250116	195500	1846489670	18600	18600	18600	18600	0
113	20250116	195400	1846489670	18600	18600	18600	18600	0
114	20250116	195300	1846489670	18600	18600	18600	18600	0
115	20250116	195200	1846489670	18600	18600	18600	18600	0
116	20250116	195100	1846489670	18600	18600	18600	18600	0
117	20250116	195000	1846489670	18600	18600	18600	18600	0
118	20250116	194900	1846489670	18600	18600	18600	18600	0
119	20250116	194800	1846489670	18600	18600	18600	18600	0
120	20250116	194700	1846489670	18600	18600	18600	18600	0
121	20250116	194600	1846489670	18600	18600	18600	18600	0
122	20250116	194500	1846489670	18600	18600	18600	18600	896
123	20250116	194400	1846489670	18600	18600	18600	18600	0
124	20250116	194300	1846489670	18600	18600	18600	18600	0
125	20250116	194200	1846489670	18600	18600	18600	18600	0
126	20250116	194100	1846489670	18600	18600	18600	18600	0
127	20250116	194000	1846489670	18600	18600	18600	18600	0
128	20250116	193900	1846489670	18600	18600	18600	18600	0
129	20250116	193800	1846489670	18600	18600	18600	18600	0
130	20250116	193700	1846489670	18600	18600	18600	18600	0
131	20250116	193600	1846489670	18600	18600	18600	18600	0
132	20250116	193500	1846489670	18600	18600	18600	18600	0
133	20250116	193400	1846489670	18600	18600	18600	18600	0
134	20250116	193300	1846489670	18600	18600	18600	18600	0
135	20250116	193200	1846489670	18600	18600	18600	18600	0
136	20250116	193100	1846489670	18600	18600	18600	18600	0
137	20250116	193000	1846489670	18600	18600	18600	18600	0
138	20250116	192900	1846489670	18600	18600	18600	18600	0
139	20250116	192800	1846489670	18600	18600	18600	18600	0
140	20250116	192700	1846489670	18600	18600	18600	18600	0
141	20250116	192600	1846489670	18600	18600	18600	18600	0
142	20250116	192500	1846489670	18600	18600	18600	18600	0
143	20250116	192400	1846489670	18600	18600	18600	18600	0
144	20250116	192300	1846489670	18600	18600	18600	18600	0
145	20250116	192200	1846489670	18600	18600	18600	18600	0
146	20250116	192100	1846489670	18600	18600	18600	18600	0
147	20250116	192000	1846489670	18600	18600	18600	18600	0
148	20250116	191900	1846489670	18600	18600	18600	18600	0
149	20250116	191800	1846489670	18600	18600	18600	18600	0
150	20250116	191700	1846489670	18600	18600	18600	18600	0
151	20250116	191600	1846489670	18600	18600	18600	18600	0
152	20250116	191500	1846489670	18600	18600	18600	18600	896
153	20250116	191400	1846489670	18600	18600	18600	18600	0
154	20250116	191300	1846489670	18600	18600	18600	18600	0
155	20250116	191200	1846489670	18600	18600	18600	18600	0
156	20250116	191100	1846489670	18600	18600	18600	18600	0
157	20250116	191000	1846489670	18600	18600	18600	18600	0
158	20250116	190900	1846489670	18600	18600	18600	18600	0
159	20250116	190800	1846489670	18600	18600	18600	18600	0
160	20250116	190700	1846489670	18600	18600	18600	18600	0
161	20250116	190600	1846489670	18600	18600	18600	18600	0
162	20250116	190500	1846489670	18600	18600	18600	18600	0
163	20250116	190400	1846489670	18600	18600	18600	18600	0
164	20250116	190300	1846489670	18600	18600	18600	18600	0
165	20250116	190200	1846489670	18600	18600	18600	18600	0
166	20250116	190100	1846489670	18600	18600	18600	18600	0
167	20250116	190000	1846489670	18600	18600	18600	18600	0
168	20250116	185900	1846489670	18600	18600	18600	18600	0
169	20250116	185800	1846489670	18600	18600	18600	18600	0
170	20250116	185700	1846489670	18600	18600	18600	18600	0
171	20250116	185600	1846489670	18600	18600	18600	18600	0
172	20250116	185500	1846489670	18600	18600	18600	18600	0
173	20250116	185400	1846489670	18600	18600	18600	18600	0
174	20250116	185300	1846489670	18600	18600	18600	18600	0
175	20250116	185200	1846489670	18600	18600	18600	18600	0
176	20250116	185100	1846489670	18600	18600	18600	18600	0
177	20250116	185000	1846489670	18600	18600	18600	18600	0
178	20250116	184900	1846489670	18600	18600	18600	18600	0
179	20250116	184800	1846489670	18600	18600	18600	18600	0
180	20250116	184700	1846489670	18600	18600	18600	18600	0
181	20250116	184600	1846489670	18600	18600	18600	18600	0
182	20250116	184500	1846489670	18600	18600	18600	18600	896
183	20250116	184400	1846489670	18600	18600	18600	18600	0
184	20250116	184300	1846489670	18600	18600	18600	18600	0
185	20250116	184200	1846489670	18600	18600	18600	18600	0
186	20250116	184100	1846489670	18600	18600	18600	18600	0
187	20250116	184000	1846489670	18600	18600	18600	18600	0
188	20250116	183900	1846489670	18600	18600	18600	18600	0
189	20250116	183800	1846489670	18600	18600	18600	18600	0
190	20250116	183700	1846489670	18600	18600	18600	18600	0
191	20250116	183600	1846489670	18600	18600	18600	18600	0
192	20250116	183500	1846489670	18600	18600	18600	18600	0
193	20250116	183400	1846489670	18600	18600	18600	18600	0
194	20250116	183300	1846489670	18600	18600	18600	18600	0
195	20250116	183200	1846489670	18600	18600	18600	18600	0
196	20250116	183100	1846489670	18600	18600	18600	18600	0
197	20250116	183000	1846489670	18600	18600	18600	18600	0
198	20250116	182900	1846489670	18600	18600	18600	18600	0
199	20250116	182800	1846489670	18600	18600	18600	18600	0
200	20250116	182700	1846489670	18600	18600	18600	18600	0
201	20250116	182600	1846489670	18600	18600	18600	18600	0
202	20250116	182500	1846489670	18600	18600	18600	18600	0
203	20250116	182400	1846489670	18600	18600	18600	18600	0
204	20250116	182300	1846489670	18600	18600	18600	18600	0
205	20250116	182200	1846489670	18600	18600	18600	18600	0
206	20250116	182100	1846489670	18600	18600	18600	18600	0
207	20250116	182000	1846489670	18600	18600	18600	18600	0
208	20250116	181900	1846489670	18600	18600	18600	18600	0
209	20250116	181800	1846489670	18600	18600	18600	18600	0
210	20250116	181700	1846489670	18600	18600	18600	18600	0
211	20250116	181600	1846489670	18600	18600	18600	18600	0
212	20250116	181500	1846489670	18600	18600	18600	18600	896
213	20250116	181400	1846489670	18600	18600	18600	18600	0
214	20250116	181300	1846489670	18600	18600	18600	18600	0
215	20250116	181200	1846489670	18600	18600	18600	18600	0
216	20250116	181100	1846489670	18600	18600	18600	18600	0
217	20250116	181000	1846489670	18600	18600	18600	18600	0
218	20250116	180900	1846489670	18600	18600	18600	18600	0
219	20250116	180800	1846489670	18600	18600	18600	18600	0
220	20250116	180700	1846489670	18600	18600	18600	18600	0
221	20250116	180600	1846489670	18600	18600	18600	18600	0
222	20250116	180500	1846489670	18600	18600	18600	18600	0
223	20250116	180400	1846489670	18600	18600	18600	18600	0
224	20250116	180300	1846489670	18600	18600	18600	18600	0
225	20250116	180200	1846489670	18600	18600	18600	18600	0
226	20250116	180100	1846489670	18600	18600	18600	18600	0
227	20250116	180000	1846489670	18600	18600	18600	18600	0
228	20250116	175900	1846489670	18600	18600	18600	18600	0
229	20250116	175800	1846489670	18600	18600	18600	18600	0
230	20250116	175700	1846489670	18600	18600	18600	18600	0
231	20250116	175600	1846489670	18600	18600	18600	18600	0
232	20250116	175500	1846489670	18600	18600	18600	18600	0
233	20250116	175400	1846489670	18600	18600	18600	18600	0
234	20250116	175300	1846489670	18600	18600	18600	18600	0
235	20250116	175200	1846489670	18600	18600	18600	18600	0
236	20250116	175100	1846489670	18600	18600	18600	18600	0
237	20250116	175000	1846489670	18600	18600	18600	18600	0
238	20250116	174900	1846489670	18600	18600	18600	18600	0
239	20250116	174800	1846489670	18600	18600	18600	18600	0
240	20250116	174700	1846489670	18600	18600	18600	18600	0
241	20250116	174600	1846489670	18600	18600	18600	18600	0
242	20250116	174500	1846489670	18600	18600	18600	18600	896
243	20250116	174400	1846489670	18600	18600	18600	18600	0
244	20250116	174300	1846489670	18600	18600	18600	18600	0
245	20250116	174200	1846489670	18600	18600	18600	18600	0
246	20250116	174100	1846489670	18600	18600	18600	18600	0
247	20250116	174000	1846489670	18600	18600	18600	18600	0
248	20250116	173900	1846489670	18600	18600	18600	18600	0
249	20250116	173800	1846489670	18600	18600	18600	18600	0
250	20250116	173700	1846489670	18600	18600	18600	18600	0
251	20250116	173600	1846489670	18600	18600	18600	18600	0
252	20250116	173500	1846489670	18600	18600	18600	18600	0
253	20250116	173400	1846489670	18600	18600	18600	18600	0
254	20250116	173300	1846489670	18600	18600	18600	18600	0
255	20250116	173200	1846489670	18600	18600	18600	18600	0
256	20250116	173100	1846489670	18600	18600	18600	18600	0
257	20250116	173000	1846489670	18600	18600	18600	18600	0
258	20250116	172900	1846489670	18600	18600	18600	18600	0
259	20250116	172800	1846489670	18600	18600	18600	18600	0
260	20250116	172700	1846489670	18600	18600	18600	18600	0
261	20250116	172600	1846489670	18600	18600	18600	18600	0
262	20250116	172500	1846489670	18600	18600	18600	18600	0
263	20250116	172400	1846489670	18600	18600	18600	18600	0
264	20250116	172300	1846489670	18600	18600	18600	18600	0
265	20250116	172200	1846489670	18600	18600	18600	18600	0
266	20250116	172100	1846489670	18600	18600	18600	18600	0
267	20250116	172000	1846489670	18600	18600	18600	18600	0
268	20250116	171900	1846489670	18600	18600	18600	18600	0
269	20250116	171800	1846489670	18600	18600	18600	18600	0
270	20250116	171700	1846489670	18600	18600	18600	18600	0
271	20250116	171600	1846489670	18600	18600	18600	18600	0
272	20250116	171500	1846489670	18600	18600	18600	18600	896
273	20250116	171400	1846489670	18600	18600	18600	18600	0
274	20250116	171300	1846489670	18600	18600	18600	18600	0
275	20250116	171200	1846489670	18600	18600	18600	18600	0
276	20250116	171100	1846489670	18600	18600	18600	18600	0
277	20250116	171000	1846489670	18600	18600	18600	18600	0
278	20250116	170900	1846489670	18600	18600	18600	18600	0
279	20250116	170800	1846489670	18600	18600	18600	18600	0
280	20250116	170700	1846489670	18600	18600	18600	18600	0
281	20250116	170600	1846489670	18600	18600	18600	18600	0
282	20250116	170500	1846489670	18600	18600	18600	18600	0
283	20250116	170400	1846489670	18600	18600	18600	18600	0
284	20250116	170300	1846489670	18600	18600	18600	18600	0
285	20250116	170200	1846489670	18600	18600	18600	18600	0
286	20250116	170100	1846489670	18600	18600	18600	18600	0
287	20250116	170000	1846489670	18600	18600	18600	18600	0
288	20250116	165900	1846489670	18600	18600	18600	18600	0
289	20250116	165800	1846489670	18600	18600	18600	18600	0
290	20250116	165700	1846489670	18600	18600	18600	18600	0
291	20250116	165600	1846489670	18600	18600	18600	18600	0
292	20250116	165500	1846489670	18600	18600	18600	18600	0
293	20250116	165400	1846489670	18600	18600	18600	18600	0
294	20250116	165300	1846489670	18600	18600	18600	18600	0
295	20250116	165200	1846489670	18600	18600	18600	18600	0
296	20250116	165100	1846489670	18600	18600	18600	18600	0
297	20250116	165000	1846489670	18600	18600	18600	18600	0
298	20250116	164900	1846489670	18600	18600	18600	18600	0
299	20250116	164800	1846489670	18600	18600	18600	18600	0
300	20250116	164700	1846489670	18600	18600	18600	18600	0
301	20250116	164600	1846489670	18600	18600	18600	18600	0
302	20250116	164500	1846489670	18600	18600	18600	18600	896
303	20250116	164400	1846489670	18600	18600	18600	18600	0
304	20250116	164300	1846489670	18600	18600	18600	18600	0
305	20250116	164200	1846489670	18600	18600	18600	18600	0
306	20250116	164100	1846489670	18600	18600	18600	18600	0
307	20250116	164000	1846489670	18600	18600	18600	18600	0
308	20250116	163900	1846489670	18600	18600	18600	18600	0
309	20250116	163800	1846489670	18600	18600	18600	18600	0
310	20250116	163700	1846489670	18600	18600	18600	18600	0
311	20250116	163600	1846489670	18600	18600	18600	18600	0
312	20250116	163500	1846489670	18600	18600	18600	18600	0
313	20250116	163400	1846489670	18600	18600	18600	18600	0
314	20250116	163300	1846489670	18600	18600	18600	18600	0
315	20250116	163200	1846489670	18600	18600	18600	18600	0
316	20250116	163100	1846489670	18600	18600	18600	18600	0
317	20250116	163000	1846489670	18600	18600	18600	18600	0
318	20250116	162900	1846489670	18600	18600	18600	18600	0
319	20250116	162800	1846489670	18600	18600	18600	18600	0
320	20250116	162700	1846489670	18600	18600	18600	18600	0
321	20250116	162600	1846489670	18600	18600	18600	18600	0
322	20250116	162500	1846489670	18600	18600	18600	18600	0
323	20250116	162400	1846489670	18600	18600	18600	18600	0
324	20250116	162300	1846489670	18600	18600	18600	18600	0
325	20250116	162200	1846489670	18600	18600	18600	18600	0
326	20250116	162100	1846489670	18600	18600	18600	18600	0
327	20250116	162000	1846489670	18600	18600	18600	18600	0
328	20250116	161900	1846489670	18600	18600	18600	18600	0
329	20250116	161800	1846489670	18600	18600	18600	18600	0
330	20250116	161700	1846489670	18600	18600	18600	18600	0
331	20250116	161600	1846489670	18600	18600	18600	18600	0
332	20250116	161500	1846489670	18600	18600	18600	18600	896
333	20250116	161400	1846489670	18600	18600	18600	18600	0
334	20250116	161300	1846489670	18600	18600	18600	18600	0
335	20250116	161200	1846489670	18600	18600	18600	18600	0
336	20250116	161100	1846489670	18600	18600	18600	18600	0
337	20250116	161000	1846489670	18600	18600	18600	18600	0
338	20250116	160900	1846489670	18600	18600	18600	18600	0
339	20250116	160800	1846489670	18600	18600	18600	18600	0
340	20250116	160700	1846489670	18600	18600	18600	18600	0
341	20250116	160600	1846489670	18600	18600	18600	18600	0
342	20250116	160500	1846489670	18600	18600	18600	18600	0
343	20250116	160400	1846489670	18600	18600	18600	18600	0
344	20250116	160300	1846489670	18600	18600	18600	18600	0
345	20250116	160200	1846489670	18600	18600	18600	18600	0
346	20250116	160100	1846489670	18600	18600	18600	18600	0
347	20250116	160000	1846489670	18600	18600	18600	18600	0
348	20250116	155900	1846489670	18600	18600	18600	18600	0
349	20250116	155800	1846489670	18600	18600	18600	18600	0
350	20250116	155700	1846489670	18600	18600	18600	18600	0
351	20250116	155600	1846489670	18600	18600	18600	18600	0
352	20250116	155500	1846489670	18600	18600	18600	18600	0
353	20250116	155400	1846489670	18600	18600	18600	18600	0
354	20250116	155300	1846489670	18600	18600	18600	18600	0
355	20250116	155200	1846489670	18600	18600	18600	18600	0
356	20250116	155100	1846489670	18600	18600	18600	18600	0
357	20250116	155000	1846489670	18600	18600	18600	18600	0
358	20250116	154900	1846489670	18600	18600	18600	18600	0
359	20250116	154800	1846489670	18600	18600	18600	18600	0
360	20250116	154700	1846489670	18600	18600	18600	18600	0
361	20250116	154600	1846489670	18600	18600	18600	18600	0
362	20250116	154500	1846489670	18600	18600	18600	18600	896
363	20250116	154400	1846489670	18600	18600	18600	18600	0
364	20250116	154300	1846489670	18600	18600	18600	18600	0
365	20250116	154200	1846489670	18600	18600	18600	18600	0
366	20250116	154100	1846489670	18600	18600	18600	18600	0
367	20250116	154000	1846489670	18600	18600	18600	18600	0
368	20250116	153900	1846489670	18600	18600	18600	18600	0
369	20250116	153800	1846489670	18600	18600	18600	18600	0
370	20250116	153700	1846489670	18600	18600	18600	18600	0
371	20250116	153600	1846489670	18600	18600	18600	18600	0
372	20250116	153500	1846489670	18600	18600	18600	18600	0
373	20250116	153400	1846489670	18600	18600	18600	18600	0
374	20250116	153300	1846489670	18600	18600	18600	18600	0
375	20250116	153200	1846489670	18600	18600	18600	18600	0
376	20250116	153100	1846489670	18600	18600	18600	18600	0
377	20250116	153000	1846489670	18600	18600	18600	18600	896
378	20250116	152900	1829824070	18520	18520	18520	18520	0
379	20250116	152800	1829824070	18520	18520	18520	18520	0
380	20250116	152700	1829824070	18520	18520	18520	18520	0
381	20250116	152600	1829824070	18520	18520	18520	18520	0
382	20250116	152500	1829824070	18520	18520	18520	18520	0
383	20250116	152400	1829824070	18520	18520	18520	18520	0
384	20250116	152300	1829824070	18520	18520	18520	18520	0
385	20250116	152200	1829824070	18520	18520	18520	18520	0
386	20250116	152100	1829824070	18520	18520	18520	18520	0
387	20250116	152000	1829824070	18520	18520	18520	18520	0
388	20250116	151900	1829824070	18520	18570	18570	18520	278
389	20250116	151800	1824671250	18570	18580	18580	18570	611
390	20250116	151700	1813324960	18580	18570	18580	18570	806
391	20250116	151600	1798349680	18580	18590	18590	18580	386
392	20250116	151500	1791177120	18590	18600	18600	18590	57
393	20250116	151400	1790117460	18600	18620	18620	18590	116
394	20250116	151300	1787958990	18640	18640	18640	18630	152
395	20250116	151200	1785127030	18640	18620	18640	18620	832
396	20250116	151100	1769630280	18620	18580	18620	18580	939
397	20250116	151000	1752165940	18580	18540	18580	18540	755
398	20250116	150900	1738148800	18540	18530	18540	18530	215
399	20250116	150800	1734162730	18530	18530	18540	18530	100
400	20250116	150700	1732309680	18550	18550	18550	18550	381
401	20250116	150600	1725242130	18550	18540	18550	18540	462
402	20250116	150500	1716673690	18540	18540	18540	18540	122
403	20250116	150400	1714411810	18540	18540	18540	18540	113
404	20250116	150300	1712316790	18550	18550	18550	18550	0
405	20250116	150200	1712316790	18550	18530	18550	18530	18
406	20250116	150100	1711983050	18550	18550	18550	18550	136
407	20250116	150000	1709460250	18570	18550	18570	18550	11
408	20250116	145900	1709256000	18560	18550	18560	18550	215
409	20250116	145800	1705266900	18550	18550	18550	18550	0
410	20250116	145700	1705266900	18550	18550	18550	18550	30
411	20250116	145600	1704710400	18570	18570	18570	18570	59
412	20250116	145500	1703614770	18570	18560	18570	18560	519
413	20250116	145400	1693979530	18560	18530	18560	18530	308
414	20250116	145300	1688268120	18500	18510	18510	18500	55
415	20250116	145200	1687250540	18510	18510	18510	18500	61
416	20250116	145100	1686121910	18530	18530	18530	18530	2
417	20250116	145000	1686084850	18530	18540	18540	18530	270
418	20250116	144900	1681079910	18540	18540	18550	18540	43
419	20250116	144800	1680282600	18540	18540	18540	18540	0
420	20250116	144700	1680282600	18540	18540	18540	18540	373
421	20250116	144600	1673367180	18530	18530	18530	18530	32
422	20250116	144500	1672774220	18530	18500	18530	18500	624
423	20250116	144400	1661214500	18500	18500	18500	18480	701
424	20250116	144300	1648252400	18500	18530	18530	18500	2054
425	20250116	144200	1610220020	18530	18530	18530	18530	196
426	20250116	144100	1606588140	18530	18530	18550	18530	138
427	20250116	144000	1604030200	18530	18520	18530	18520	32
428	20250116	143900	1603437460	18520	18520	18520	18520	192
429	20250116	143800	1599881620	18530	18540	18550	18530	297
430	20250116	143700	1594377370	18530	18530	18550	18530	63
431	20250116	143600	1593209380	18530	18530	18530	18530	131
432	20250116	143500	1590781950	18530	18530	18530	18530	40
433	20250116	143400	1590040750	18520	18520	18520	18520	295
434	20250116	143300	1584577350	18530	18530	18530	18530	50
435	20250116	143200	1583650850	18530	18530	18530	18530	10
436	20250116	143100	1583465550	18530	18530	18530	18530	30
437	20250116	143000	1582909650	18520	18520	18520	18520	195
438	20250116	142900	1579298250	18520	18520	18520	18520	0
439	20250116	142800	1579298250	18520	18520	18520	18520	0
440	20250116	142700	1579298250	18520	18550	18550	18520	21
441	20250116	142600	1578908730	18550	18550	18550	18550	100
442	20250116	142500	1577053730	18550	18550	18550	18550	6
443	20250116	142400	1576942430	18510	18510	18510	18510	0
444	20250116	142300	1576942430	18510	18510	18510	18510	0
445	20250116	142200	1576942430	18510	18510	18510	18510	1
446	20250116	142100	1576923920	18550	18550	18550	18550	0
447	20250116	142000	1576923920	18550	18550	18550	18550	0
448	20250116	141900	1576923920	18550	18540	18550	18540	193
449	20250116	141800	1573344000	18510	18510	18510	18510	100
450	20250116	141700	1571493000	18510	18510	18510	18510	12
451	20250116	141600	1571270880	18510	18510	18510	18510	0
452	20250116	141500	1571270880	18510	18510	18510	18510	0
453	20250116	141400	1571270880	18510	18530	18530	18510	39
454	20250116	141300	1570548600	18530	18550	18550	18530	210
455	20250116	141200	1566656660	18560	18540	18560	18540	77
456	20250116	141100	1565227800	18540	18540	18540	18540	0
457	20250116	141000	1565227800	18540	18540	18540	18540	0
458	20250116	140900	1565227800	18540	18540	18540	18540	200
459	20250116	140800	1561519800	18540	18540	18540	18540	0
460	20250116	140700	1561519800	18540	18560	18560	18540	20
461	20250116	140600	1561148880	18560	18560	18560	18560	1
462	20250116	140500	1561130320	18560	18560	18560	18560	27
463	20250116	140400	1560629200	18530	18530	18530	18530	30
464	20250116	140300	1560073300	18530	18530	18530	18530	276
465	20250116	140200	1554959020	18530	18540	18540	18530	14
466	20250116	140100	1554699580	18540	18540	18540	18540	100
467	20250116	140000	1552845580	18530	18530	18530	18530	8
468	20250116	135900	1552697340	18580	18580	18580	18580	184
469	20250116	135800	1549278620	18580	18580	18580	18580	0
470	20250116	135700	1549278620	18580	18580	18580	18580	1
471	20250116	135600	1549260040	18580	18580	18580	18530	54
472	20250116	135500	1548257720	18580	18530	18580	18530	43
473	20250116	135400	1547460830	18520	18520	18520	18520	45
474	20250116	135300	1546627430	18510	18510	18510	18510	0
475	20250116	135200	1546627430	18510	18500	18510	18500	205
476	20250116	135100	1542834680	18510	18500	18510	18500	163
477	20250116	135000	1539817780	18500	18510	18510	18500	172
478	20250116	134900	1536635680	18500	18500	18500	18500	80
479	20250116	134800	1535155680	18490	18500	18500	18490	422
480	20250116	134700	1527348890	18500	18520	18520	18500	131
481	20250116	134600	1524924120	18520	18520	18520	18520	0
482	20250116	134500	1524924120	18520	18520	18520	18520	0
483	20250116	134400	1524924120	18520	18520	18520	18520	78
484	20250116	134300	1523479560	18520	18530	18530	18520	28
485	20250116	134200	1522960900	18530	18530	18530	18530	200
486	20250116	134100	1519254900	18520	18520	18520	18520	53
487	20250116	134000	1518273340	18540	18540	18540	18520	273
488	20250116	133900	1513214370	18540	18540	18540	18540	0
489	20250116	133800	1513214370	18540	18540	18540	18540	29
490	20250116	133700	1512676710	18540	18540	18540	18540	10
491	20250116	133600	1512491310	18570	18570	18570	18570	0
492	20250116	133500	1512491310	18570	18570	18570	18560	702
493	20250116	133400	1499457780	18570	18580	18580	18570	2
494	20250116	133300	1499420630	18570	18570	18570	18570	145
495	20250116	133200	1496727980	18570	18570	18580	18570	73
496	20250116	133100	1495372360	18570	18570	18570	18570	5
497	20250116	133000	1495279510	18570	18570	18570	18570	53
498	20250116	132900	1494295300	18570	18560	18570	18560	73
499	20250116	132800	1492940190	18560	18560	18560	18530	150
500	20250116	132700	1490159360	18580	18580	18580	18580	0
501	20250116	132600	1490159360	18580	18580	18580	18580	0
502	20250116	132500	1490159360	18580	18580	18580	18580	2
503	20250116	132400	1490122200	18580	18580	18580	18580	0
504	20250116	132300	1490122200	18580	18580	18580	18580	1
505	20250116	132200	1490103620	18510	18510	18510	18510	0
506	20250116	132100	1490103620	18510	18510	18510	18510	14
507	20250116	132000	1489844480	18510	18510	18510	18510	125
508	20250116	131900	1487530730	18500	18580	18580	18500	237
509	20250116	131800	1483144550	18590	18590	18590	18590	13
510	20250116	131700	1482902880	18590	18590	18590	18590	0
511	20250116	131600	1482902880	18590	18590	18590	18590	1
512	20250116	131500	1482884290	18600	18600	18600	18600	281
513	20250116	131400	1477657690	18600	18640	18640	18600	523
514	20250116	131300	1467927990	18640	18640	18640	18640	50
515	20250116	131200	1466995990	18640	18640	18640	18640	30
516	20250116	131100	1466436790	18640	18510	18640	18510	452
517	20250116	131000	1458035190	18510	18510	18510	18510	0
518	20250116	130900	1458035190	18510	18510	18510	18510	23
519	20250116	130800	1457609460	18510	18510	18510	18510	1
520	20250116	130700	1457590950	18510	18510	18510	18510	180
521	20250116	130600	1454259150	18510	18510	18510	18510	0
522	20250116	130500	1454259150	18510	18520	18520	18510	53
523	20250116	130400	1453277910	18500	18510	18510	18500	100
524	20250116	130300	1451427520	18510	18520	18580	18510	374
525	20250116	130200	1444504140	18510	18520	18520	18510	405
526	20250116	130100	1437003590	18510	18540	18540	18510	230
527	20250116	130000	1432743620	18530	18570	18580	18530	214
528	20250116	125900	1428775010	18570	18580	18580	18570	100
529	20250116	125800	1426917130	18580	18580	18580	18580	5
530	20250116	125700	1426824230	18590	18590	18590	18590	46
531	20250116	125600	1425969090	18590	18580	18590	18580	35
532	20250116	125500	1425318460	18580	18580	18580	18580	20
533	20250116	125400	1424946860	18590	18610	18610	18590	101
534	20250116	125300	1423067850	18610	18610	18610	18610	2
535	20250116	125200	1423030630	18630	18610	18630	18610	140
536	20250116	125100	1420424590	18610	18610	18610	18610	149
537	20250116	125000	1417651700	18610	18610	18610	18610	7
538	20250116	124900	1417521430	18610	18620	18620	18610	165
539	20250116	124800	1414450770	18620	18620	18620	18620	21
540	20250116	124700	1414059750	18620	18620	18620	18620	47
541	20250116	124600	1413184610	18620	18620	18620	18620	2
542	20250116	124500	1413147370	18630	18640	18640	18630	2
543	20250116	124400	1413110100	18640	18640	18640	18640	175
544	20250116	124300	1409848100	18640	18670	18670	18640	45
545	20250116	124200	1409009150	18670	18650	18670	18650	773
546	20250116	124100	1394592680	18670	18670	18670	18650	155
547	20250116	124000	1391699830	18660	18660	18660	18660	165
548	20250116	123900	1388620930	18660	18650	18660	18650	110
549	20250116	123800	1386568350	18650	18650	18650	18650	287
550	20250116	123700	1381215800	18650	18660	18660	18650	575
551	20250116	123600	1370486380	18660	18660	18670	18650	75
552	20250116	123500	1369086980	18660	18660	18670	18660	102
553	20250116	123400	1367183650	18660	18660	18660	18660	123
554	20250116	123300	1364888470	18670	18670	18670	18670	97
555	20250116	123200	1363077480	18680	18670	18680	18670	22
556	20250116	123100	1362666610	18670	18670	18670	18670	13
557	20250116	123000	1362423900	18690	18660	18690	18660	90
558	20250116	122900	1360744200	18660	18660	18660	18660	210
559	20250116	122800	1356825600	18660	18660	18720	18660	89
560	20250116	122700	1355164320	18650	18670	18670	18650	83
561	20250116	122600	1353615290	18670	18670	18670	18670	42
562	20250116	122500	1352831150	18670	18720	18720	18670	12
563	20250116	122400	1352606560	18720	18650	18720	18650	80
564	20250116	122300	1351110920	18650	18600	18650	18600	272
565	20250116	122200	1346044740	18610	18610	18610	18610	67
566	20250116	122100	1344797870	18640	18640	18640	18640	59
567	20250116	122000	1343698110	18650	18650	18650	18650	0
568	20250116	121900	1343698110	18650	18650	18650	18650	3
569	20250116	121800	1343642160	18650	18650	18650	18650	5
570	20250116	121700	1343548910	18610	18610	18610	18610	10
571	20250116	121600	1343362810	18650	18650	18650	18650	52
572	20250116	121500	1342393010	18610	18610	18610	18610	0
573	20250116	121400	1342393010	18610	18610	18610	18610	159
574	20250116	121300	1339434020	18600	18600	18610	18600	85
575	20250116	121200	1337852920	18570	18570	18570	18570	10
576	20250116	121100	1337667220	18570	18600	18600	18570	210
577	20250116	121000	1333762400	18600	18590	18600	18590	150
578	20250116	120900	1330973800	18580	18580	18580	18580	8
579	20250116	120800	1330825160	18590	18570	18590	18570	330
580	20250116	120700	1324691000	18570	18550	18570	18550	18
581	20250116	120600	1324356780	18550	18530	18550	18530	87
582	20250116	120500	1322744180	18530	18540	18540	18520	329
583	20250116	120400	1316649900	18520	18520	18520	18510	182
584	20250116	120300	1313280530	18520	18510	18520	18510	122
585	20250116	120200	1311021780	18510	18510	18510	18510	3
586	20250116	120100	1310966250	18510	18510	18510	18510	3
587	20250116	120000	1310910720	18510	18510	18510	18510	238
588	20250116	115900	1306505340	18520	18530	18530	18520	107
589	20250116	115800	1304523540	18510	18510	18510	18510	20
590	20250116	115700	1304153340	18540	18540	18540	18540	0
591	20250116	115600	1304153340	18540	18540	18540	18540	0
592	20250116	115500	1304153340	18540	18540	18540	18540	0
593	20250116	115400	1304153340	18540	18510	18540	18510	12
594	20250116	115300	1303931160	18510	18520	18520	18510	201
595	20250116	115200	1300209780	18540	18540	18540	18540	2
596	20250116	115100	1300172700	18540	18530	18540	18530	55
597	20250116	115000	1299153400	18530	18530	18530	18530	29
598	20250116	114900	1298616030	18520	18530	18530	18520	66
599	20250116	114800	1297393100	18530	18530	18530	18530	224
600	20250116	114700	1293242380	18530	18530	18530	18530	51
601	20250116	114600	1292297350	18530	18520	18540	18520	56
602	20250116	114500	1291259690	18520	18540	18540	18510	390
603	20250116	114400	1284033630	18540	18540	18540	18540	54
604	20250116	114300	1283032470	18540	18580	18580	18540	1061
605	20250116	114200	1263339620	18580	18580	18580	18570	323
606	20250116	114100	1257338300	18590	18590	18590	18590	1
607	20250116	114000	1257319710	18580	18590	18600	18580	44
608	20250116	113900	1256501860	18590	18590	18590	18590	28
609	20250116	113800	1255981340	18590	18590	18590	18590	26
610	20250116	113700	1255498000	18590	18590	18590	18590	31
611	20250116	113600	1254921710	18590	18590	18590	18580	149
612	20250116	113500	1252151870	18600	18600	18600	18600	71
613	20250116	113400	1250831270	18610	18610	18610	18610	32
614	20250116	113300	1250235750	18600	18600	18600	18600	220
615	20250116	113200	1246143750	18600	18600	18600	18600	20
616	20250116	113100	1245771750	18590	18630	18630	18590	699
617	20250116	113000	1232764370	18630	18640	18640	18630	109
618	20250116	112900	1230733690	18640	18640	18640	18640	138
619	20250116	112800	1228161370	18650	18720	18720	18650	646
620	20250116	112700	1216103850	18730	18730	18730	18680	67
621	20250116	112600	1214849440	18730	18700	18730	18700	226
622	20250116	112500	1210620480	18700	18670	18700	18660	6
623	20250116	112400	1210508470	18650	18650	18650	18650	0
624	20250116	112300	1210508470	18650	18700	18730	18650	853
625	20250116	112200	1194543590	18700	18670	18700	18670	950
626	20250116	112100	1176789860	18670	18670	18670	18670	5
627	20250116	112000	1176696510	18670	18630	18670	18630	6
628	20250116	111900	1176584530	18630	18650	18680	18630	84
629	20250116	111800	1175017380	18640	18630	18640	18630	39
630	20250116	111700	1174290610	18630	18630	18630	18600	161
631	20250116	111600	1171292800	18630	18600	18630	18600	58
632	20250116	111500	1170213430	18600	18590	18600	18580	155
633	20250116	111400	1167331550	18590	18590	18600	18590	45
634	20250116	111300	1166494950	18600	18600	18600	18600	60
635	20250116	111200	1165378950	18630	18620	18630	18610	311
636	20250116	111100	1159586150	18610	18620	18630	18610	246
637	20250116	111000	1155006020	18630	18630	18630	18630	10
638	20250116	110900	1154819720	18630	18610	18630	18610	110
639	20250116	110800	1152772420	18610	18630	18630	18610	302
640	20250116	110700	1147149310	18640	18620	18640	18620	172
641	20250116	110600	1143943280	18620	18640	18650	18620	260
642	20250116	110500	1139101000	18620	18580	18620	18580	993
643	20250116	110400	1120633090	18580	18580	18580	18580	217
644	20250116	110300	1116601230	18580	18580	18580	18580	100
645	20250116	110200	1114743230	18580	18560	18610	18560	1115
646	20250116	110100	1094011510	18530	18450	18540	18450	283
647	20250116	110000	1088771430	18450	18450	18450	18450	0
648	20250116	105900	1088771430	18450	18440	18450	18440	6
649	20250116	105800	1088660740	18450	18450	18450	18450	90
650	20250116	105700	1087000240	18450	18450	18450	18450	0
651	20250116	105600	1087000240	18450	18400	18450	18400	97
652	20250116	105500	1085211960	18370	18370	18370	18370	17
653	20250116	105400	1084899670	18360	18360	18370	18360	211
654	20250116	105300	1081025700	18360	18360	18360	18360	2
655	20250116	105200	1080988980	18360	18410	18410	18360	334
656	20250116	105100	1074852540	18450	18450	18450	18450	72
657	20250116	105000	1073524140	18410	18410	18410	18410	0
658	20250116	104900	1073524140	18410	18380	18410	18380	205
659	20250116	104800	1069750390	18380	18370	18380	18360	1692
660	20250116	104700	1038660530	18370	18370	18370	18370	478
661	20250116	104600	1029879670	18380	18400	18400	18380	1029
662	20250116	104500	1010958360	18400	18400	18400	18390	668
663	20250116	104400	998667290	18410	18410	18410	18410	27
664	20250116	104300	998170220	18410	18410	18410	18410	33
665	20250116	104200	997562690	18410	18440	18450	18410	66
666	20250116	104100	996346000	18440	18410	18440	18410	72
667	20250116	104000	995018350	18440	18440	18440	18440	9
668	20250116	103900	994852390	18390	18390	18390	18390	74
669	20250116	103800	993491530	18390	18450	18450	18380	100
670	20250116	103700	991652660	18450	18380	18450	18380	3
671	20250116	103600	991597450	18370	18370	18370	18370	101
672	20250116	103500	989742080	18360	18400	18410	18360	1134
673	20250116	103400	968888690	18410	18450	18450	18410	386
674	20250116	103300	961780710	18450	18450	18450	18450	23
675	20250116	103200	961356360	18410	18400	18410	18400	65
676	20250116	103100	960159960	18400	18400	18400	18400	124
677	20250116	103000	957878360	18390	18420	18420	18390	1202
678	20250116	102900	935761230	18420	18470	18470	18410	604
679	20250116	102800	924624980	18470	18470	18470	18470	5
680	20250116	102700	924532630	18470	18490	18540	18470	175
681	20250116	102600	921297140	18490	18550	18550	18490	1382
682	20250116	102500	895684370	18550	18590	18590	18550	407
683	20250116	102400	888126230	18590	18590	18590	18590	0
684	20250116	102300	888126230	18590	18620	18620	18590	736
685	20250116	102200	874436750	18620	18630	18630	18620	75
686	20250116	102100	873040200	18620	18620	18620	18620	26
687	20250116	102000	872556080	18620	18620	18630	18620	225
688	20250116	101900	868366280	18630	18640	18640	18630	269
689	20250116	101800	863354680	18650	18650	18650	18650	0
690	20250116	101700	863354680	18650	18650	18650	18650	1
691	20250116	101600	863336030	18640	18690	18690	18640	168
692	20250116	101500	860203740	18660	18660	18660	18660	1
693	20250116	101400	860185080	18680	18680	18680	18680	12
694	20250116	101300	859960920	18680	18630	18680	18630	14
695	20250116	101200	859700050	18620	18620	18620	18620	0
696	20250116	101100	859700050	18620	18680	18680	18620	84
697	20250116	101000	858131710	18680	18650	18680	18650	6
698	20250116	100900	858019690	18650	18650	18670	18650	528
699	20250116	100800	848167100	18650	18660	18670	18650	24
700	20250116	100700	847719230	18670	18590	18670	18590	703
701	20250116	100600	834616040	18610	18580	18610	18580	50
702	20250116	100500	833685810	18580	18610	18610	18580	27
703	20250116	100400	833183940	18560	18560	18560	18560	25
704	20250116	100300	832719940	18570	18590	18590	18570	411
705	20250116	100200	825083940	18590	18600	18600	18590	252
706	20250116	100100	820398100	18600	18600	18600	18600	20
707	20250116	100000	820026100	18600	18630	18630	18600	55
708	20250116	095900	819002890	18590	18590	18590	18590	160
709	20250116	095800	816028490	18580	18600	18600	18580	144
710	20250116	095700	813350650	18600	18590	18600	18590	62
711	20250116	095600	812197970	18600	18600	18600	18600	37
712	20250116	095500	811509770	18600	18640	18640	18600	77
713	20250116	095400	810076850	18640	18640	18640	18630	73
714	20250116	095300	808716260	18560	18570	18640	18560	293
715	20250116	095200	803274960	18630	18620	18630	18560	1133
716	20250116	095100	782213640	18620	18630	18630	18620	170
717	20250116	095000	779047610	18630	18650	18650	18630	143
718	20250116	094900	776382540	18650	18680	18680	18650	239
719	20250116	094800	771922660	18670	18680	18680	18670	111
720	20250116	094700	769849490	18680	18720	18720	18680	861
721	20250116	094600	753750100	18720	18740	18760	18710	458
722	20250116	094500	745168890	18730	18720	18730	18720	555
723	20250116	094400	734778180	18720	18720	18720	18700	874
724	20250116	094300	718418900	18700	18710	18710	18680	474
725	20250116	094200	709555170	18710	18730	18730	18710	161
726	20250116	094100	706540770	18720	18720	18730	18720	455
727	20250116	094000	698022470	18720	18700	18720	18700	317
728	20250116	093900	692091020	18700	18620	18700	18620	491
729	20250116	093800	682944600	18680	18700	18710	18680	255
730	20250116	093700	678178500	18700	18690	18710	18670	672
731	20250116	093600	665620850	18710	18760	18760	18700	681
732	20250116	093500	652864510	18760	18770	18770	18760	785
733	20250116	093400	638134200	18770	18720	18770	18720	761
734	20250116	093300	623875230	18720	18610	18740	18610	325
735	20250116	093200	617813560	18580	18670	18760	18580	1430
736	20250116	093100	591040270	18670	18570	18700	18570	1168
737	20250116	093000	569287900	18560	18590	18590	18560	159
738	20250116	092900	566334100	18590	18560	18590	18560	388
739	20250116	092800	559122020	18560	18560	18560	18560	12
740	20250116	092700	558899300	18560	18600	18600	18550	243
741	20250116	092600	554389070	18600	18590	18600	18550	521
742	20250116	092500	544702480	18590	18560	18590	18510	1449
743	20250116	092400	517808180	18560	18530	18560	18500	398
744	20250116	092300	510430280	18540	18530	18540	18490	366
745	20250116	092200	503648140	18480	18400	18500	18400	1674
746	20250116	092100	472761260	18400	18390	18420	18390	338
747	20250116	092000	466542690	18390	18390	18410	18380	203
748	20250116	091900	462810730	18380	18420	18420	18380	260
749	20250116	091800	458031890	18430	18430	18430	18380	20
750	20250116	091700	457664140	18370	18390	18390	18370	496
751	20250116	091600	448549830	18390	18370	18400	18370	230
752	20250116	091500	444320610	18370	18420	18430	18370	651
753	20250116	091400	432341120	18420	18450	18450	18420	805
754	20250116	091300	417500030	18450	18480	18480	18430	140
755	20250116	091200	414918830	18430	18470	18470	18420	212
756	20250116	091100	411005740	18480	18470	18480	18470	122
757	20250116	091000	408751270	18540	18470	18570	18460	2724
758	20250116	090900	358315410	18410	18390	18410	18380	1147
759	20250116	090800	337202560	18370	18460	18460	18350	3000
760	20250116	090700	281991990	18460	18510	18510	18460	1432
761	20250116	090600	255515190	18510	18610	18640	18500	597
762	20250116	090500	244452510	18640	18770	18770	18640	1638
763	20250116	090400	213738380	18790	18600	18880	18500	2480
764	20250116	090300	167271420	18610	18700	18700	18610	1810
765	20250116	090200	133455780	18700	18690	18740	18680	3487
766	20250116	090100	68225280	18690	18600	18690	18500	1221
767	20250116	090000	45497060	18600	18480	18660	18480	2452