KissMeData/473980/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	215100	2777511090	18520	18520	18520	18520	2818
3	20250123	215000	2777511090	18520	18520	18520	18520	0
4	20250123	214900	2777511090	18520	18520	18520	18520	0
5	20250123	214800	2777511090	18520	18520	18520	18520	0
6	20250123	214700	2777511090	18520	18520	18520	18520	0
7	20250123	214600	2777511090	18520	18520	18520	18520	0
8	20250123	214500	2777511090	18520	18520	18520	18520	0
9	20250123	214400	2777511090	18520	18520	18520	18520	0
10	20250123	214300	2777511090	18520	18520	18520	18520	0
11	20250123	214200	2777511090	18520	18520	18520	18520	0
12	20250123	214100	2777511090	18520	18520	18520	18520	0
13	20250123	214000	2777511090	18520	18520	18520	18520	0
14	20250123	213900	2777511090	18520	18520	18520	18520	0
15	20250123	213800	2777511090	18520	18520	18520	18520	0
16	20250123	213700	2777511090	18520	18520	18520	18520	0
17	20250123	213600	2777511090	18520	18520	18520	18520	0
18	20250123	213500	2777511090	18520	18520	18520	18520	0
19	20250123	213400	2777511090	18520	18520	18520	18520	0
20	20250123	213300	2777511090	18520	18520	18520	18520	0
21	20250123	213200	2777511090	18520	18520	18520	18520	0
22	20250123	213100	2777511090	18520	18520	18520	18520	0
23	20250123	213000	2777511090	18520	18520	18520	18520	0
24	20250123	212900	2777511090	18520	18520	18520	18520	0
25	20250123	212800	2777511090	18520	18520	18520	18520	0
26	20250123	212700	2777511090	18520	18520	18520	18520	0
27	20250123	212600	2777511090	18520	18520	18520	18520	0
28	20250123	212500	2777511090	18520	18520	18520	18520	0
29	20250123	212400	2777511090	18520	18520	18520	18520	0
30	20250123	212300	2777511090	18520	18520	18520	18520	0
31	20250123	212200	2777511090	18520	18520	18520	18520	0
32	20250123	212100	2777511090	18520	18520	18520	18520	2818
33	20250123	212000	2777511090	18520	18520	18520	18520	0
34	20250123	211900	2777511090	18520	18520	18520	18520	0
35	20250123	211800	2777511090	18520	18520	18520	18520	0
36	20250123	211700	2777511090	18520	18520	18520	18520	0
37	20250123	211600	2777511090	18520	18520	18520	18520	0
38	20250123	211500	2777511090	18520	18520	18520	18520	0
39	20250123	211400	2777511090	18520	18520	18520	18520	0
40	20250123	211300	2777511090	18520	18520	18520	18520	0
41	20250123	211200	2777511090	18520	18520	18520	18520	0
42	20250123	211100	2777511090	18520	18520	18520	18520	0
43	20250123	211000	2777511090	18520	18520	18520	18520	0
44	20250123	210900	2777511090	18520	18520	18520	18520	0
45	20250123	210800	2777511090	18520	18520	18520	18520	0
46	20250123	210700	2777511090	18520	18520	18520	18520	0
47	20250123	210600	2777511090	18520	18520	18520	18520	0
48	20250123	210500	2777511090	18520	18520	18520	18520	0
49	20250123	210400	2777511090	18520	18520	18520	18520	0
50	20250123	210300	2777511090	18520	18520	18520	18520	0
51	20250123	210200	2777511090	18520	18520	18520	18520	0
52	20250123	210100	2777511090	18520	18520	18520	18520	0
53	20250123	210000	2777511090	18520	18520	18520	18520	0
54	20250123	205900	2777511090	18520	18520	18520	18520	0
55	20250123	205800	2777511090	18520	18520	18520	18520	0
56	20250123	205700	2777511090	18520	18520	18520	18520	0
57	20250123	205600	2777511090	18520	18520	18520	18520	0
58	20250123	205500	2777511090	18520	18520	18520	18520	0
59	20250123	205400	2777511090	18520	18520	18520	18520	0
60	20250123	205300	2777511090	18520	18520	18520	18520	0
61	20250123	205200	2777511090	18520	18520	18520	18520	0
62	20250123	205100	2777511090	18520	18520	18520	18520	2818
63	20250123	205000	2777511090	18520	18520	18520	18520	0
64	20250123	204900	2777511090	18520	18520	18520	18520	0
65	20250123	204800	2777511090	18520	18520	18520	18520	0
66	20250123	204700	2777511090	18520	18520	18520	18520	0
67	20250123	204600	2777511090	18520	18520	18520	18520	0
68	20250123	204500	2777511090	18520	18520	18520	18520	0
69	20250123	204400	2777511090	18520	18520	18520	18520	0
70	20250123	204300	2777511090	18520	18520	18520	18520	0
71	20250123	204200	2777511090	18520	18520	18520	18520	0
72	20250123	204100	2777511090	18520	18520	18520	18520	0
73	20250123	204000	2777511090	18520	18520	18520	18520	0
74	20250123	203900	2777511090	18520	18520	18520	18520	0
75	20250123	203800	2777511090	18520	18520	18520	18520	0
76	20250123	203700	2777511090	18520	18520	18520	18520	0
77	20250123	203600	2777511090	18520	18520	18520	18520	0
78	20250123	203500	2777511090	18520	18520	18520	18520	0
79	20250123	203400	2777511090	18520	18520	18520	18520	0
80	20250123	203300	2777511090	18520	18520	18520	18520	0
81	20250123	203200	2777511090	18520	18520	18520	18520	0
82	20250123	203100	2777511090	18520	18520	18520	18520	0
83	20250123	203000	2777511090	18520	18520	18520	18520	0
84	20250123	202900	2777511090	18520	18520	18520	18520	0
85	20250123	202800	2777511090	18520	18520	18520	18520	0
86	20250123	202700	2777511090	18520	18520	18520	18520	0
87	20250123	202600	2777511090	18520	18520	18520	18520	0
88	20250123	202500	2777511090	18520	18520	18520	18520	0
89	20250123	202400	2777511090	18520	18520	18520	18520	0
90	20250123	202300	2777511090	18520	18520	18520	18520	0
91	20250123	202200	2777511090	18520	18520	18520	18520	0
92	20250123	202100	2777511090	18520	18520	18520	18520	2818
93	20250123	202000	2777511090	18520	18520	18520	18520	0
94	20250123	201900	2777511090	18520	18520	18520	18520	0
95	20250123	201800	2777511090	18520	18520	18520	18520	0
96	20250123	201700	2777511090	18520	18520	18520	18520	0
97	20250123	201600	2777511090	18520	18520	18520	18520	0
98	20250123	201500	2777511090	18520	18520	18520	18520	0
99	20250123	201400	2777511090	18520	18520	18520	18520	0
100	20250123	201300	2777511090	18520	18520	18520	18520	0
101	20250123	201200	2777511090	18520	18520	18520	18520	0
102	20250123	201100	2777511090	18520	18520	18520	18520	0
103	20250123	201000	2777511090	18520	18520	18520	18520	0
104	20250123	200900	2777511090	18520	18520	18520	18520	0
105	20250123	200800	2777511090	18520	18520	18520	18520	0
106	20250123	200700	2777511090	18520	18520	18520	18520	0
107	20250123	200600	2777511090	18520	18520	18520	18520	0
108	20250123	200500	2777511090	18520	18520	18520	18520	0
109	20250123	200400	2777511090	18520	18520	18520	18520	0
110	20250123	200300	2777511090	18520	18520	18520	18520	0
111	20250123	200200	2777511090	18520	18520	18520	18520	0
112	20250123	200100	2777511090	18520	18520	18520	18520	0
113	20250123	200000	2777511090	18520	18520	18520	18520	0
114	20250123	195900	2777511090	18520	18520	18520	18520	0
115	20250123	195800	2777511090	18520	18520	18520	18520	0
116	20250123	195700	2777511090	18520	18520	18520	18520	0
117	20250123	195600	2777511090	18520	18520	18520	18520	0
118	20250123	195500	2777511090	18520	18520	18520	18520	0
119	20250123	195400	2777511090	18520	18520	18520	18520	0
120	20250123	195300	2777511090	18520	18520	18520	18520	0
121	20250123	195200	2777511090	18520	18520	18520	18520	0
122	20250123	195100	2777511090	18520	18520	18520	18520	2818
123	20250123	195000	2777511090	18520	18520	18520	18520	0
124	20250123	194900	2777511090	18520	18520	18520	18520	0
125	20250123	194800	2777511090	18520	18520	18520	18520	0
126	20250123	194700	2777511090	18520	18520	18520	18520	0
127	20250123	194600	2777511090	18520	18520	18520	18520	0
128	20250123	194500	2777511090	18520	18520	18520	18520	0
129	20250123	194400	2777511090	18520	18520	18520	18520	0
130	20250123	194300	2777511090	18520	18520	18520	18520	0
131	20250123	194200	2777511090	18520	18520	18520	18520	0
132	20250123	194100	2777511090	18520	18520	18520	18520	0
133	20250123	194000	2777511090	18520	18520	18520	18520	0
134	20250123	193900	2777511090	18520	18520	18520	18520	0
135	20250123	193800	2777511090	18520	18520	18520	18520	0
136	20250123	193700	2777511090	18520	18520	18520	18520	0
137	20250123	193600	2777511090	18520	18520	18520	18520	0
138	20250123	193500	2777511090	18520	18520	18520	18520	0
139	20250123	193400	2777511090	18520	18520	18520	18520	0
140	20250123	193300	2777511090	18520	18520	18520	18520	0
141	20250123	193200	2777511090	18520	18520	18520	18520	0
142	20250123	193100	2777511090	18520	18520	18520	18520	0
143	20250123	193000	2777511090	18520	18520	18520	18520	0
144	20250123	192900	2777511090	18520	18520	18520	18520	0
145	20250123	192800	2777511090	18520	18520	18520	18520	0
146	20250123	192700	2777511090	18520	18520	18520	18520	0
147	20250123	192600	2777511090	18520	18520	18520	18520	0
148	20250123	192500	2777511090	18520	18520	18520	18520	0
149	20250123	192400	2777511090	18520	18520	18520	18520	0
150	20250123	192300	2777511090	18520	18520	18520	18520	0
151	20250123	192200	2777511090	18520	18520	18520	18520	0
152	20250123	192100	2777511090	18520	18520	18520	18520	2818
153	20250123	192000	2777511090	18520	18520	18520	18520	0
154	20250123	191900	2777511090	18520	18520	18520	18520	0
155	20250123	191800	2777511090	18520	18520	18520	18520	0
156	20250123	191700	2777511090	18520	18520	18520	18520	0
157	20250123	191600	2777511090	18520	18520	18520	18520	0
158	20250123	191500	2777511090	18520	18520	18520	18520	0
159	20250123	191400	2777511090	18520	18520	18520	18520	0
160	20250123	191300	2777511090	18520	18520	18520	18520	0
161	20250123	191200	2777511090	18520	18520	18520	18520	0
162	20250123	191100	2777511090	18520	18520	18520	18520	0
163	20250123	191000	2777511090	18520	18520	18520	18520	0
164	20250123	190900	2777511090	18520	18520	18520	18520	0
165	20250123	190800	2777511090	18520	18520	18520	18520	0
166	20250123	190700	2777511090	18520	18520	18520	18520	0
167	20250123	190600	2777511090	18520	18520	18520	18520	0
168	20250123	190500	2777511090	18520	18520	18520	18520	0
169	20250123	190400	2777511090	18520	18520	18520	18520	0
170	20250123	190300	2777511090	18520	18520	18520	18520	0
171	20250123	190200	2777511090	18520	18520	18520	18520	0
172	20250123	190100	2777511090	18520	18520	18520	18520	0
173	20250123	190000	2777511090	18520	18520	18520	18520	0
174	20250123	185900	2777511090	18520	18520	18520	18520	0
175	20250123	185800	2777511090	18520	18520	18520	18520	0
176	20250123	185700	2777511090	18520	18520	18520	18520	0
177	20250123	185600	2777511090	18520	18520	18520	18520	0
178	20250123	185500	2777511090	18520	18520	18520	18520	0
179	20250123	185400	2777511090	18520	18520	18520	18520	0
180	20250123	185300	2777511090	18520	18520	18520	18520	0
181	20250123	185200	2777511090	18520	18520	18520	18520	0
182	20250123	185100	2777511090	18520	18520	18520	18520	2818
183	20250123	185000	2777511090	18520	18520	18520	18520	0
184	20250123	184900	2777511090	18520	18520	18520	18520	0
185	20250123	184800	2777511090	18520	18520	18520	18520	0
186	20250123	184700	2777511090	18520	18520	18520	18520	0
187	20250123	184600	2777511090	18520	18520	18520	18520	0
188	20250123	184500	2777511090	18520	18520	18520	18520	0
189	20250123	184400	2777511090	18520	18520	18520	18520	0
190	20250123	184300	2777511090	18520	18520	18520	18520	0
191	20250123	184200	2777511090	18520	18520	18520	18520	0
192	20250123	184100	2777511090	18520	18520	18520	18520	0
193	20250123	184000	2777511090	18520	18520	18520	18520	0
194	20250123	183900	2777511090	18520	18520	18520	18520	0
195	20250123	183800	2777511090	18520	18520	18520	18520	0
196	20250123	183700	2777511090	18520	18520	18520	18520	0
197	20250123	183600	2777511090	18520	18520	18520	18520	0
198	20250123	183500	2777511090	18520	18520	18520	18520	0
199	20250123	183400	2777511090	18520	18520	18520	18520	0
200	20250123	183300	2777511090	18520	18520	18520	18520	0
201	20250123	183200	2777511090	18520	18520	18520	18520	0
202	20250123	183100	2777511090	18520	18520	18520	18520	0
203	20250123	183000	2777511090	18520	18520	18520	18520	0
204	20250123	182900	2777511090	18520	18520	18520	18520	0
205	20250123	182800	2777511090	18520	18520	18520	18520	0
206	20250123	182700	2777511090	18520	18520	18520	18520	0
207	20250123	182600	2777511090	18520	18520	18520	18520	0
208	20250123	182500	2777511090	18520	18520	18520	18520	0
209	20250123	182400	2777511090	18520	18520	18520	18520	0
210	20250123	182300	2777511090	18520	18520	18520	18520	0
211	20250123	182200	2777511090	18520	18520	18520	18520	0
212	20250123	182100	2777511090	18520	18520	18520	18520	2818
213	20250123	182000	2777511090	18520	18520	18520	18520	0
214	20250123	181900	2777511090	18520	18520	18520	18520	0
215	20250123	181800	2777511090	18520	18520	18520	18520	0
216	20250123	181700	2777511090	18520	18520	18520	18520	0
217	20250123	181600	2777511090	18520	18520	18520	18520	0
218	20250123	181500	2777511090	18520	18520	18520	18520	0
219	20250123	181400	2777511090	18520	18520	18520	18520	0
220	20250123	181300	2777511090	18520	18520	18520	18520	0
221	20250123	181200	2777511090	18520	18520	18520	18520	0
222	20250123	181100	2777511090	18520	18520	18520	18520	0
223	20250123	181000	2777511090	18520	18520	18520	18520	0
224	20250123	180900	2777511090	18520	18520	18520	18520	0
225	20250123	180800	2777511090	18520	18520	18520	18520	0
226	20250123	180700	2777511090	18520	18520	18520	18520	0
227	20250123	180600	2777511090	18520	18520	18520	18520	0
228	20250123	180500	2777511090	18520	18520	18520	18520	0
229	20250123	180400	2777511090	18520	18520	18520	18520	0
230	20250123	180300	2777511090	18520	18520	18520	18520	0
231	20250123	180200	2777511090	18520	18520	18520	18520	0
232	20250123	180100	2777511090	18520	18520	18520	18520	0
233	20250123	180000	2777511090	18520	18520	18520	18520	0
234	20250123	175900	2777511090	18520	18520	18520	18520	0
235	20250123	175800	2777511090	18520	18520	18520	18520	0
236	20250123	175700	2777511090	18520	18520	18520	18520	0
237	20250123	175600	2777511090	18520	18520	18520	18520	0
238	20250123	175500	2777511090	18520	18520	18520	18520	0
239	20250123	175400	2777511090	18520	18520	18520	18520	0
240	20250123	175300	2777511090	18520	18520	18520	18520	0
241	20250123	175200	2777511090	18520	18520	18520	18520	0
242	20250123	175100	2777511090	18520	18520	18520	18520	2818
243	20250123	175000	2777511090	18520	18520	18520	18520	0
244	20250123	174900	2777511090	18520	18520	18520	18520	0
245	20250123	174800	2777511090	18520	18520	18520	18520	0
246	20250123	174700	2777511090	18520	18520	18520	18520	0
247	20250123	174600	2777511090	18520	18520	18520	18520	0
248	20250123	174500	2777511090	18520	18520	18520	18520	0
249	20250123	174400	2777511090	18520	18520	18520	18520	0
250	20250123	174300	2777511090	18520	18520	18520	18520	0
251	20250123	174200	2777511090	18520	18520	18520	18520	0
252	20250123	174100	2777511090	18520	18520	18520	18520	0
253	20250123	174000	2777511090	18520	18520	18520	18520	0
254	20250123	173900	2777511090	18520	18520	18520	18520	0
255	20250123	173800	2777511090	18520	18520	18520	18520	0
256	20250123	173700	2777511090	18520	18520	18520	18520	0
257	20250123	173600	2777511090	18520	18520	18520	18520	0
258	20250123	173500	2777511090	18520	18520	18520	18520	0
259	20250123	173400	2777511090	18520	18520	18520	18520	0
260	20250123	173300	2777511090	18520	18520	18520	18520	0
261	20250123	173200	2777511090	18520	18520	18520	18520	0
262	20250123	173100	2777511090	18520	18520	18520	18520	0
263	20250123	173000	2777511090	18520	18520	18520	18520	0
264	20250123	172900	2777511090	18520	18520	18520	18520	0
265	20250123	172800	2777511090	18520	18520	18520	18520	0
266	20250123	172700	2777511090	18520	18520	18520	18520	0
267	20250123	172600	2777511090	18520	18520	18520	18520	0
268	20250123	172500	2777511090	18520	18520	18520	18520	0
269	20250123	172400	2777511090	18520	18520	18520	18520	0
270	20250123	172300	2777511090	18520	18520	18520	18520	0
271	20250123	172200	2777511090	18520	18520	18520	18520	0
272	20250123	172100	2777511090	18520	18520	18520	18520	2818
273	20250123	172000	2777511090	18520	18520	18520	18520	0
274	20250123	171900	2777511090	18520	18520	18520	18520	0
275	20250123	171800	2777511090	18520	18520	18520	18520	0
276	20250123	171700	2777511090	18520	18520	18520	18520	0
277	20250123	171600	2777511090	18520	18520	18520	18520	0
278	20250123	171500	2777511090	18520	18520	18520	18520	0
279	20250123	171400	2777511090	18520	18520	18520	18520	0
280	20250123	171300	2777511090	18520	18520	18520	18520	0
281	20250123	171200	2777511090	18520	18520	18520	18520	0
282	20250123	171100	2777511090	18520	18520	18520	18520	0
283	20250123	171000	2777511090	18520	18520	18520	18520	0
284	20250123	170900	2777511090	18520	18520	18520	18520	0
285	20250123	170800	2777511090	18520	18520	18520	18520	0
286	20250123	170700	2777511090	18520	18520	18520	18520	0
287	20250123	170600	2777511090	18520	18520	18520	18520	0
288	20250123	170500	2777511090	18520	18520	18520	18520	0
289	20250123	170400	2777511090	18520	18520	18520	18520	0
290	20250123	170300	2777511090	18520	18520	18520	18520	0
291	20250123	170200	2777511090	18520	18520	18520	18520	0
292	20250123	170100	2777511090	18520	18520	18520	18520	0
293	20250123	170000	2777511090	18520	18520	18520	18520	0
294	20250123	165900	2777511090	18520	18520	18520	18520	0
295	20250123	165800	2777511090	18520	18520	18520	18520	0
296	20250123	165700	2777511090	18520	18520	18520	18520	0
297	20250123	165600	2777511090	18520	18520	18520	18520	0
298	20250123	165500	2777511090	18520	18520	18520	18520	0
299	20250123	165400	2777511090	18520	18520	18520	18520	0
300	20250123	165300	2777511090	18520	18520	18520	18520	0
301	20250123	165200	2777511090	18520	18520	18520	18520	0
302	20250123	165100	2777511090	18520	18520	18520	18520	2818
303	20250123	165000	2777511090	18520	18520	18520	18520	0
304	20250123	164900	2777511090	18520	18520	18520	18520	0
305	20250123	164800	2777511090	18520	18520	18520	18520	0
306	20250123	164700	2777511090	18520	18520	18520	18520	0
307	20250123	164600	2777511090	18520	18520	18520	18520	0
308	20250123	164500	2777511090	18520	18520	18520	18520	0
309	20250123	164400	2777511090	18520	18520	18520	18520	0
310	20250123	164300	2777511090	18520	18520	18520	18520	0
311	20250123	164200	2777511090	18520	18520	18520	18520	0
312	20250123	164100	2777511090	18520	18520	18520	18520	0
313	20250123	164000	2777511090	18520	18520	18520	18520	0
314	20250123	163900	2777511090	18520	18520	18520	18520	0
315	20250123	163800	2777511090	18520	18520	18520	18520	0
316	20250123	163700	2777511090	18520	18520	18520	18520	0
317	20250123	163600	2777511090	18520	18520	18520	18520	0
318	20250123	163500	2777511090	18520	18520	18520	18520	0
319	20250123	163400	2777511090	18520	18520	18520	18520	0
320	20250123	163300	2777511090	18520	18520	18520	18520	0
321	20250123	163200	2777511090	18520	18520	18520	18520	0
322	20250123	163100	2777511090	18520	18520	18520	18520	0
323	20250123	163000	2777511090	18520	18520	18520	18520	0
324	20250123	162900	2777511090	18520	18520	18520	18520	0
325	20250123	162800	2777511090	18520	18520	18520	18520	0
326	20250123	162700	2777511090	18520	18520	18520	18520	0
327	20250123	162600	2777511090	18520	18520	18520	18520	0
328	20250123	162500	2777511090	18520	18520	18520	18520	0
329	20250123	162400	2777511090	18520	18520	18520	18520	0
330	20250123	162300	2777511090	18520	18520	18520	18520	0
331	20250123	162200	2777511090	18520	18520	18520	18520	0
332	20250123	162100	2777511090	18520	18520	18520	18520	2818
333	20250123	162000	2777511090	18520	18520	18520	18520	0
334	20250123	161900	2777511090	18520	18520	18520	18520	0
335	20250123	161800	2777511090	18520	18520	18520	18520	0
336	20250123	161700	2777511090	18520	18520	18520	18520	0
337	20250123	161600	2777511090	18520	18520	18520	18520	0
338	20250123	161500	2777511090	18520	18520	18520	18520	0
339	20250123	161400	2777511090	18520	18520	18520	18520	0
340	20250123	161300	2777511090	18520	18520	18520	18520	0
341	20250123	161200	2777511090	18520	18520	18520	18520	0
342	20250123	161100	2777511090	18520	18520	18520	18520	0
343	20250123	161000	2777511090	18520	18520	18520	18520	0
344	20250123	160900	2777511090	18520	18520	18520	18520	0
345	20250123	160800	2777511090	18520	18520	18520	18520	0
346	20250123	160700	2777511090	18520	18520	18520	18520	0
347	20250123	160600	2777511090	18520	18520	18520	18520	0
348	20250123	160500	2777511090	18520	18520	18520	18520	0
349	20250123	160400	2777511090	18520	18520	18520	18520	0
350	20250123	160300	2777511090	18520	18520	18520	18520	0
351	20250123	160200	2777511090	18520	18520	18520	18520	0
352	20250123	160100	2777511090	18520	18520	18520	18520	0
353	20250123	160000	2777511090	18520	18520	18520	18520	0
354	20250123	155900	2777511090	18520	18520	18520	18520	0
355	20250123	155800	2777511090	18520	18520	18520	18520	0
356	20250123	155700	2777511090	18520	18520	18520	18520	0
357	20250123	155600	2777511090	18520	18520	18520	18520	0
358	20250123	155500	2777511090	18520	18520	18520	18520	0
359	20250123	155400	2777511090	18520	18520	18520	18520	0
360	20250123	155300	2777511090	18520	18520	18520	18520	0
361	20250123	155200	2777511090	18520	18520	18520	18520	0
362	20250123	155100	2777511090	18520	18520	18520	18520	2818
363	20250123	155000	2777511090	18520	18520	18520	18520	0
364	20250123	154900	2777511090	18520	18520	18520	18520	0
365	20250123	154800	2777511090	18520	18520	18520	18520	0
366	20250123	154700	2777511090	18520	18520	18520	18520	0
367	20250123	154600	2777511090	18520	18520	18520	18520	0
368	20250123	154500	2777511090	18520	18520	18520	18520	0
369	20250123	154400	2777511090	18520	18520	18520	18520	0
370	20250123	154300	2777511090	18520	18520	18520	18520	0
371	20250123	154200	2777511090	18520	18520	18520	18520	0
372	20250123	154100	2777511090	18520	18520	18520	18520	0
373	20250123	154000	2777511090	18520	18520	18520	18520	0
374	20250123	153900	2777511090	18520	18520	18520	18520	0
375	20250123	153800	2777511090	18520	18520	18520	18520	0
376	20250123	153700	2777511090	18520	18520	18520	18520	0
377	20250123	153600	2777511090	18520	18520	18520	18520	0
378	20250123	153500	2777511090	18520	18520	18520	18520	0
379	20250123	153400	2777511090	18520	18520	18520	18520	0
380	20250123	153300	2777511090	18520	18520	18520	18520	0
381	20250123	153200	2777511090	18520	18520	18520	18520	0
382	20250123	153100	2777511090	18520	18520	18520	18520	0
383	20250123	153000	2777511090	18520	18520	18520	18520	2818
384	20250123	152900	2725321730	18520	18520	18520	18520	0
385	20250123	152800	2725321730	18520	18520	18520	18520	0
386	20250123	152700	2725321730	18520	18520	18520	18520	0
387	20250123	152600	2725321730	18520	18520	18520	18520	0
388	20250123	152500	2725321730	18520	18520	18520	18520	0
389	20250123	152400	2725321730	18520	18520	18520	18520	0
390	20250123	152300	2725321730	18520	18520	18520	18520	0
391	20250123	152200	2725321730	18520	18520	18520	18520	0
392	20250123	152100	2725321730	18520	18520	18520	18520	0
393	20250123	152000	2725321730	18520	18520	18520	18520	0
394	20250123	151900	2725321730	18520	18490	18520	18490	572
395	20250123	151800	2714730680	18520	18500	18520	18480	398
396	20250123	151700	2707368510	18500	18500	18500	18500	504
397	20250123	151600	2698044510	18500	18500	18500	18460	1218
398	20250123	151500	2675521910	18500	18500	18500	18500	270
399	20250123	151400	2670526910	18500	18510	18510	18450	2367
400	20250123	151300	2626741590	18540	18540	18540	18510	263
401	20250123	151200	2621868570	18540	18520	18540	18500	2076
402	20250123	151100	2583420580	18540	18530	18540	18520	3500
403	20250123	151000	2518564620	18530	18550	18550	18530	2078
404	20250123	150900	2480039020	18550	18550	18550	18550	355
405	20250123	150800	2473453770	18550	18550	18550	18550	664
406	20250123	150700	2461136570	18550	18550	18550	18550	3
407	20250123	150600	2461080920	18550	18550	18550	18530	310
408	20250123	150500	2455333440	18550	18540	18550	18540	929
409	20250123	150400	2438104020	18550	18580	18580	18540	2378
410	20250123	150300	2393967260	18580	18600	18600	18580	295
411	20250123	150200	2388481240	18610	18610	18630	18600	525
412	20250123	150100	2378709130	18600	18620	18630	18600	237
413	20250123	150000	2374299560	18630	18630	18640	18630	40
414	20250123	145900	2373554230	18630	18600	18630	18600	245
415	20250123	145800	2368996080	18600	18660	18670	18600	2201
416	20250123	145700	2328003170	18690	18630	18690	18630	605
417	20250123	145600	2316726010	18630	18620	18630	18620	318
418	20250123	145500	2310802580	18630	18690	18690	18630	962
419	20250123	145400	2292876170	18640	18620	18640	18620	140
420	20250123	145300	2290267980	18620	18620	18630	18620	137
421	20250123	145200	2287716540	18610	18600	18610	18600	385
422	20250123	145100	2280554370	18600	18580	18610	18580	169
423	20250123	145000	2277410650	18580	18580	18590	18580	368
424	20250123	144900	2270573160	18580	18600	18600	18580	33
425	20250123	144800	2269959900	18600	18590	18600	18590	134
426	20250123	144700	2267468200	18590	18570	18590	18570	467
427	20250123	144600	2258788790	18580	18570	18580	18560	414
428	20250123	144500	2251101850	18590	18560	18590	18560	524
429	20250123	144400	2241373430	18560	18550	18560	18550	333
430	20250123	144300	2235194880	18570	18590	18590	18540	298
431	20250123	144200	2229660450	18590	18540	18590	18530	1703
432	20250123	144100	2198069000	18540	18560	18570	18540	1460
433	20250123	144000	2170982830	18560	18550	18600	18550	516
434	20250123	143900	2161398790	18560	18600	18600	18530	2423
435	20250123	143800	2116444630	18650	18590	18650	18590	23
436	20250123	143700	2116017000	18590	18590	18590	18550	414
437	20250123	143600	2108333900	18550	18590	18590	18550	1009
438	20250123	143500	2089597300	18590	18680	18680	18590	4717
439	20250123	143400	2001793510	18690	18690	18690	18670	600
440	20250123	143300	1990587480	18690	18710	18710	18690	809
441	20250123	143200	1975465400	18710	18710	18710	18710	5
442	20250123	143100	1975371850	18710	18710	18710	18710	5
443	20250123	143000	1975278300	18710	18720	18720	18710	17
444	20250123	142900	1974960070	18720	18690	18720	18690	217
445	20250123	142800	1970901130	18690	18680	18700	18680	242
446	20250123	142700	1966380210	18680	18680	18690	18680	123
447	20250123	142600	1964082550	18690	18700	18700	18690	3
448	20250123	142500	1964026470	18700	18700	18700	18680	423
449	20250123	142400	1956120500	18700	18690	18700	18670	513
450	20250123	142300	1946538380	18720	18720	18720	18720	56
451	20250123	142200	1945490060	18730	18720	18730	18720	85
452	20250123	142100	1943898840	18730	18710	18730	18710	193
453	20250123	142000	1940285880	18720	18720	18720	18720	161
454	20250123	141900	1937271960	18730	18720	18730	18720	543
455	20250123	141800	1927106940	18730	18720	18730	18700	329
456	20250123	141700	1920951310	18720	18720	18730	18690	436
457	20250123	141600	1912789860	18690	18690	18690	18690	99
458	20250123	141500	1910939550	18720	18720	18720	18720	8
459	20250123	141400	1910789790	18720	18690	18720	18690	18
460	20250123	141300	1910453070	18690	18760	18760	18690	1973
461	20250123	141200	1873524220	18760	18740	18760	18740	112
462	20250123	141100	1871425180	18740	18750	18780	18740	785
463	20250123	141000	1856709200	18760	18760	18790	18750	1249
464	20250123	140900	1833281610	18760	18760	18760	18760	64
465	20250123	140800	1832080970	18800	18800	18800	18800	1
466	20250123	140700	1832062170	18800	18800	18800	18800	13
467	20250123	140600	1831817770	18800	18800	18800	18800	0
468	20250123	140500	1831817770	18800	18760	18800	18760	17
469	20250123	140400	1831498660	18760	18760	18760	18760	6
470	20250123	140300	1831386100	18760	18750	18760	18750	115
471	20250123	140200	1829229800	18750	18760	18760	18750	21
472	20250123	140100	1828835910	18760	18770	18770	18760	242
473	20250123	140000	1824295840	18780	18800	18800	18780	193
474	20250123	135900	1820670660	18800	18800	18800	18800	0
475	20250123	135800	1820670660	18800	18800	18800	18800	3
476	20250123	135700	1820614260	18800	18800	18800	18800	312
477	20250123	135600	1814748660	18760	18760	18760	18760	104
478	20250123	135500	1812797620	18760	18760	18760	18760	2
479	20250123	135400	1812760100	18750	18750	18750	18750	14
480	20250123	135300	1812497600	18750	18790	18790	18750	268
481	20250123	135200	1807461960	18790	18790	18790	18750	6
482	20250123	135100	1807349320	18750	18770	18790	18750	431
483	20250123	135000	1799261630	18800	18760	18800	18760	18
484	20250123	134900	1798923310	18760	18800	18800	18760	5
485	20250123	134800	1798829390	18760	18800	18800	18760	462
486	20250123	134700	1790158810	18800	18790	18800	18770	950
487	20250123	134600	1772325060	18790	18830	18860	18760	2626
488	20250123	134500	1722974610	18860	18850	18860	18830	62
489	20250123	134400	1721806840	18850	18900	18900	18850	70
490	20250123	134300	1720486260	18900	18900	18900	18900	0
491	20250123	134200	1720486260	18900	18900	18900	18900	200
492	20250123	134100	1716706260	18860	18830	18900	18830	289
493	20250123	134000	1711245210	18820	18820	18820	18820	2
494	20250123	133900	1711207570	18800	18800	18800	18800	2
495	20250123	133800	1711169970	18850	18800	18850	18800	27
496	20250123	133700	1710661120	18800	18790	18800	18780	868
497	20250123	133600	1694342840	18790	18820	18830	18790	1300
498	20250123	133500	1669902560	18860	18930	18940	18800	2673
499	20250123	133400	1619460450	18930	18930	18930	18930	2
500	20250123	133300	1619422590	18920	18920	18920	18910	499
501	20250123	133200	1609981730	18930	18930	18930	18930	264
502	20250123	133100	1604984210	18930	18970	18980	18930	471
503	20250123	133000	1596063810	18980	18890	18980	18890	768
504	20250123	132900	1581532800	18920	18920	18920	18880	2068
505	20250123	132800	1542451750	18980	18940	18980	18930	429
506	20250123	132700	1534327780	18940	18940	18940	18940	216
507	20250123	132600	1530236740	18980	18980	18980	18980	4
508	20250123	132500	1530160820	18980	18940	18980	18940	9
509	20250123	132400	1529990080	18940	18940	18940	18940	7
510	20250123	132300	1529857500	18930	18930	18930	18930	3
511	20250123	132200	1529800710	18930	18930	18930	18930	2
512	20250123	132100	1529762850	18930	19000	19000	18900	4755
513	20250123	132000	1439671380	19000	19000	19000	19000	4
514	20250123	131900	1439595380	19000	19000	19000	19000	3
515	20250123	131800	1439538380	19000	19000	19030	19000	6
516	20250123	131700	1439424350	19000	19000	19000	19000	17
517	20250123	131600	1439101350	18990	19010	19010	18990	750
518	20250123	131500	1424849980	19020	19040	19040	19020	86
519	20250123	131400	1423214050	19040	19040	19040	19040	218
520	20250123	131300	1419063330	19040	19060	19060	19040	8
521	20250123	131200	1418910970	19060	19060	19060	19060	8
522	20250123	131100	1418758490	19060	19060	19060	19060	3
523	20250123	131000	1418701310	19050	19050	19050	19050	204
524	20250123	130900	1414815110	19040	19040	19040	19040	4
525	20250123	130800	1414738950	19030	19030	19090	19030	4
526	20250123	130700	1414662770	19020	19020	19020	19020	3
527	20250123	130600	1414605710	19020	19020	19020	19020	1
528	20250123	130500	1414586690	19020	19020	19020	19020	3
529	20250123	130400	1414529630	19020	19090	19100	19020	506
530	20250123	130300	1404870270	19090	19020	19090	19020	2
531	20250123	130200	1404832160	19020	19020	19020	19020	0
532	20250123	130100	1404832160	19020	19010	19020	19010	35
533	20250123	130000	1404166490	19000	19000	19000	19000	2
534	20250123	125900	1404128490	19020	19020	19090	19000	1032
535	20250123	125800	1384517630	19020	19020	19020	19020	1
536	20250123	125700	1384498610	19020	19020	19020	19020	0
537	20250123	125600	1384498610	19020	19070	19090	19000	4139
538	20250123	125500	1305755030	19070	19070	19070	19070	86
539	20250123	125400	1304115010	19080	19080	19080	19070	9
540	20250123	125300	1303943310	19080	19070	19080	19070	93
541	20250123	125200	1302169240	19070	19070	19070	19070	2
542	20250123	125100	1302131100	19070	19070	19070	19070	0
543	20250123	125000	1302131100	19070	19070	19070	19070	1
544	20250123	124900	1302112030	19070	19070	19070	19070	2
545	20250123	124800	1302073890	19080	19080	19080	19080	8
546	20250123	124700	1301921250	19080	19080	19080	19080	3
547	20250123	124600	1301864010	19090	19090	19090	19090	0
548	20250123	124500	1301864010	19090	19090	19090	19090	0
549	20250123	124400	1301864010	19090	19090	19090	19090	10
550	20250123	124300	1301673110	19090	19080	19090	19080	20
551	20250123	124200	1301291320	19090	19090	19090	19090	0
552	20250123	124100	1301291320	19090	19090	19090	19090	0
553	20250123	124000	1301291320	19090	19060	19090	19060	151
554	20250123	123900	1298413230	19060	19080	19080	19060	200
555	20250123	123800	1294600870	19090	19090	19090	19090	0
556	20250123	123700	1294600870	19090	19090	19090	19090	0
557	20250123	123600	1294600870	19090	19090	19090	19090	0
558	20250123	123500	1294600870	19090	19090	19090	19090	2
559	20250123	123400	1294562690	19080	19080	19080	19080	186
560	20250123	123300	1291013810	19080	19080	19080	19080	2
561	20250123	123200	1290975650	19070	19070	19070	19060	871
562	20250123	123100	1274369740	19080	19080	19080	19080	2
563	20250123	123000	1274331580	19070	19070	19070	19070	46
564	20250123	122900	1273454360	19080	19080	19080	19080	0
565	20250123	122800	1273454360	19080	19080	19080	19080	2
566	20250123	122700	1273416200	19070	19070	19070	19070	3
567	20250123	122600	1273358990	19070	19080	19080	19070	6
568	20250123	122500	1273244520	19080	19100	19100	19070	546
569	20250123	122400	1262826270	19100	19100	19100	19100	2
570	20250123	122300	1262788070	19110	19100	19110	19100	80
571	20250123	122200	1261260050	19100	19110	19110	19100	66
572	20250123	122100	1259999260	19110	19110	19110	19110	66
573	20250123	122000	1258738000	19110	19110	19120	19110	80
574	20250123	121900	1257209180	19110	19120	19120	19110	18
575	20250123	121800	1256865030	19120	19120	19120	19120	0
576	20250123	121700	1256865030	19120	19120	19120	19120	71
577	20250123	121600	1255507510	19120	19110	19120	19110	59
578	20250123	121500	1254380000	19110	19110	19110	19110	43
579	20250123	121400	1253558270	19110	19110	19110	19110	64
580	20250123	121300	1252335230	19120	19100	19120	19100	68
581	20250123	121200	1251036060	19110	19110	19110	19110	3
582	20250123	121100	1250978730	19100	19100	19100	19100	62
583	20250123	121000	1249794530	19100	19100	19100	19100	39
584	20250123	120900	1249049630	19100	19100	19100	19100	64
585	20250123	120800	1247827230	19100	19100	19100	19100	37
586	20250123	120700	1247120530	19100	19100	19100	19100	63
587	20250123	120600	1245917230	19100	19100	19100	19100	37
588	20250123	120500	1245210530	19100	19090	19100	19090	292
589	20250123	120400	1239633640	19090	19090	19090	19090	10
590	20250123	120300	1239442740	19090	19090	19090	19090	36
591	20250123	120200	1238755500	19090	19090	19090	19090	0
592	20250123	120100	1238755500	19090	19090	19090	19090	25
593	20250123	120000	1238278250	19080	19080	19080	19080	1
594	20250123	115900	1238259170	19080	19080	19080	19080	0
595	20250123	115800	1238259170	19080	19080	19080	19080	10
596	20250123	115700	1238068370	19090	19090	19090	19090	101
597	20250123	115600	1236140280	19090	19090	19090	19090	9
598	20250123	115500	1235968470	19100	19100	19100	19100	2
599	20250123	115400	1235930270	19090	19090	19100	19090	71
600	20250123	115300	1234574580	19090	19090	19090	19090	0
601	20250123	115200	1234574580	19090	19100	19100	19090	64
602	20250123	115100	1233352800	19100	19090	19100	19090	40
603	20250123	115000	1232589180	19100	19090	19100	19090	88
604	20250123	114900	1230909060	19090	19090	19090	19090	116
605	20250123	114800	1228694620	19100	19100	19100	19100	8
606	20250123	114700	1228541820	19100	19100	19100	19100	24
607	20250123	114600	1228083420	19100	19100	19100	19100	14
608	20250123	114500	1227816020	19100	19100	19100	19100	64
609	20250123	114400	1226593620	19110	19100	19110	19100	51
610	20250123	114300	1225619470	19100	19100	19100	19100	63
611	20250123	114200	1224416170	19110	19120	19120	19110	4
612	20250123	114100	1224339710	19100	19110	19110	19100	63
613	20250123	114000	1223135980	19100	19100	19100	19100	66
614	20250123	113900	1221875380	19100	19110	19110	19100	47
615	20250123	113800	1220977560	19120	19120	19120	19120	2
616	20250123	113700	1220939320	19110	19100	19110	19100	78
617	20250123	113600	1219449190	19100	19100	19100	19100	54
618	20250123	113500	1218417790	19100	19100	19100	19100	46
619	20250123	113400	1217539190	19110	19110	19110	19110	2
620	20250123	113300	1217500970	19100	19100	19100	19100	60
621	20250123	113200	1216354970	19110	19100	19110	19100	129
622	20250123	113100	1213891050	19090	19090	19090	19090	58
623	20250123	113000	1212783830	19090	19090	19090	19090	43
624	20250123	112900	1211962960	19090	19090	19090	19090	50
625	20250123	112800	1211008460	19090	19090	19090	19090	186
626	20250123	112700	1207457720	19090	19100	19100	19090	256
627	20250123	112600	1202570610	19090	19090	19090	19090	0
628	20250123	112500	1202570610	19090	19100	19100	19090	24
629	20250123	112400	1202112410	19100	19100	19100	19100	4
630	20250123	112300	1202036010	19090	19100	19100	19090	268
631	20250123	112200	1196919070	19110	19110	19110	19110	429
632	20250123	112100	1188720880	19100	19100	19100	19100	54
633	20250123	112000	1187689480	19110	19100	19110	19100	151
634	20250123	111900	1184804330	19110	19100	19110	19100	158
635	20250123	111800	1181786020	19100	19100	19110	19090	229
636	20250123	111700	1177411360	19100	19100	19120	19100	385
637	20250123	111600	1170054010	19090	19090	19090	19090	732
638	20250123	111500	1156080130	19090	19090	19090	19090	0
639	20250123	111400	1156080130	19090	19090	19090	19090	100
640	20250123	111300	1154171130	19100	19100	19100	19100	0
641	20250123	111200	1154171130	19100	19100	19100	19100	1
642	20250123	111100	1154152030	19100	19100	19100	19100	520
643	20250123	111000	1144220030	19100	19100	19100	19100	41
644	20250123	110900	1143436930	19100	19100	19110	19100	106
645	20250123	110800	1141411860	19100	19100	19110	19090	353
646	20250123	110700	1134671550	19150	19140	19150	19140	50
647	20250123	110600	1133714340	19090	19090	19090	19090	0
648	20250123	110500	1133714340	19090	19090	19090	19090	0
649	20250123	110400	1133714340	19090	19090	19090	19090	28
650	20250123	110300	1133179820	19090	19090	19090	19090	0
651	20250123	110200	1133179820	19090	19090	19090	19090	0
652	20250123	110100	1133179820	19090	19090	19090	19090	0
653	20250123	110000	1133179820	19090	19100	19100	19080	228
654	20250123	105900	1128828800	19140	19140	19140	19140	0
655	20250123	105800	1128828800	19140	19140	19140	19140	1
656	20250123	105700	1128809660	19080	19080	19080	19080	0
657	20250123	105600	1128809660	19080	19080	19080	19080	0
658	20250123	105500	1128809660	19080	19080	19080	19080	0
659	20250123	105400	1128809660	19080	19080	19080	19080	0
660	20250123	105300	1128809660	19080	19080	19080	19080	0
661	20250123	105200	1128809660	19080	19080	19080	19080	1
662	20250123	105100	1128790580	19080	19110	19110	19080	1365
663	20250123	105000	1102719970	19120	19110	19120	19110	459
664	20250123	104900	1093948460	19110	19120	19120	19110	643
665	20250123	104800	1081660680	19120	19120	19120	19120	8
666	20250123	104700	1081507720	19170	19170	19170	19170	2
667	20250123	104600	1081469380	19110	19110	19110	19110	1
668	20250123	104500	1081450270	19110	19110	19110	19110	45
669	20250123	104400	1080590320	19110	19120	19120	19110	174
670	20250123	104300	1077265110	19110	19110	19110	19110	0
671	20250123	104200	1077265110	19110	19150	19150	19110	435
672	20250123	104100	1068950190	19170	19170	19170	19170	6
673	20250123	104000	1068835170	19180	19180	19180	19180	0
674	20250123	103900	1068835170	19180	19180	19180	19180	0
675	20250123	103800	1068835170	19180	19180	19180	19180	1
676	20250123	103700	1068815990	19180	19180	19180	19180	7
677	20250123	103600	1068681730	19180	19180	19180	19180	6
678	20250123	103500	1068566650	19180	19180	19180	19180	5
679	20250123	103400	1068470750	19180	19180	19180	19180	6
680	20250123	103300	1068355670	19180	19170	19190	19170	343
681	20250123	103200	1061776190	19150	19150	19150	19150	429
682	20250123	103100	1053560840	19130	19130	19130	19130	30
683	20250123	103000	1052986940	19140	19140	19140	19140	191
684	20250123	102900	1049331200	19140	19160	19160	19140	621
685	20250123	102800	1037439300	19170	19180	19180	19160	515
686	20250123	102700	1027571700	19180	19170	19180	19170	30
687	20250123	102600	1026996500	19170	19200	19200	19170	502
688	20250123	102500	1017366980	19200	19200	19200	19200	8
689	20250123	102400	1017213380	19190	19190	19190	19190	132
690	20250123	102300	1014680300	19190	19190	19190	19190	0
691	20250123	102200	1014680300	19190	19190	19190	19190	120
692	20250123	102100	1012377500	19190	19190	19190	19190	0
693	20250123	102000	1012377500	19190	19190	19190	19190	3
694	20250123	101900	1012319930	19180	19180	19180	19180	0
695	20250123	101800	1012319930	19180	19220	19220	19180	15
696	20250123	101700	1012031830	19220	19220	19220	19220	11
697	20250123	101600	1011820410	19220	19220	19220	19220	0
698	20250123	101500	1011820410	19220	19220	19220	19220	3
699	20250123	101400	1011762750	19220	19220	19230	19220	9
700	20250123	101300	1011589720	19220	19230	19230	19180	58
701	20250123	101200	1010476930	19230	19230	19230	19230	1
702	20250123	101100	1010457700	19230	19180	19230	19180	2
703	20250123	101000	1010419290	19180	19180	19180	19180	0
704	20250123	100900	1010419290	19180	19180	19180	19180	18
705	20250123	100800	1010074050	19180	19190	19190	19180	61
706	20250123	100700	1008903970	19190	19220	19230	19180	1454
707	20250123	100600	980987950	19220	19230	19230	19220	58
708	20250123	100500	979873060	19230	19230	19230	19230	0
709	20250123	100400	979873060	19230	19240	19240	19230	121
710	20250123	100300	977546170	19240	19270	19270	19240	46
711	20250123	100200	976660160	19300	19310	19310	19300	184
712	20250123	100100	973108280	19330	19330	19330	19330	8
713	20250123	100000	972953640	19310	19340	19340	19310	50
714	20250123	095900	971988110	19310	19310	19310	19310	25
715	20250123	095800	971505360	19360	19360	19360	19360	0
716	20250123	095700	971505360	19360	19330	19360	19330	70
717	20250123	095600	970152050	19300	19300	19300	19300	27
718	20250123	095500	969630950	19330	19370	19370	19330	58
719	20250123	095400	968508490	19370	19370	19370	19370	97
720	20250123	095300	966629600	19370	19370	19370	19330	75
721	20250123	095200	965176890	19330	19270	19330	19270	195
722	20250123	095100	961413030	19270	19260	19300	19260	445
723	20250123	095000	952840410	19200	19200	19200	19200	1455
724	20250123	094900	924904410	19200	19270	19270	19200	254
725	20250123	094800	920025980	19270	19170	19270	19170	678
726	20250123	094700	907008540	19170	19170	19170	19170	3
727	20250123	094600	906951030	19200	19190	19210	19180	1227
728	20250123	094500	883404500	19190	19240	19270	19190	285
729	20250123	094400	877932550	19200	19190	19220	19190	3154
730	20250123	094300	817376200	19190	19190	19200	19160	2032
731	20250123	094200	778390400	19200	19170	19200	19170	85
732	20250123	094100	776760200	19170	19190	19190	19170	3
733	20250123	094000	776702670	19190	19300	19300	19180	269
734	20250123	093900	771539450	19200	19270	19270	19200	695
735	20250123	093800	758194050	19330	19180	19500	19180	3517
736	20250123	093700	690536410	19160	19160	19160	19160	86
737	20250123	093600	688888650	19200	19280	19280	19200	736
738	20250123	093500	674754870	19230	19200	19290	19200	3545
739	20250123	093400	606644120	19200	19200	19220	19200	3826
740	20250123	093300	533176260	19170	19180	19220	19170	1599
741	20250123	093200	502507430	19170	19150	19200	19150	1074
742	20250123	093100	481930930	19160	19050	19160	19050	585
743	20250123	093000	470751880	19000	19010	19040	19000	577
744	20250123	092900	459785070	19010	19030	19030	19000	1013
745	20250123	092800	440534410	19010	19050	19050	19010	871
746	20250123	092700	423960420	19050	19080	19080	19050	872
747	20250123	092600	407348090	19080	19080	19090	19050	1027
748	20250123	092500	387768050	19130	19130	19130	19130	0
749	20250123	092400	387768050	19130	19080	19130	19080	51
750	20250123	092300	386792520	19110	19120	19140	19080	1649
751	20250123	092200	355306010	19110	19150	19150	19110	63
752	20250123	092100	354100860	19120	19140	19150	19120	624
753	20250123	092000	342153170	19140	19130	19150	19120	63
754	20250123	091900	340947070	19150	19150	19150	19150	104
755	20250123	091800	338955470	19150	19150	19150	19150	575
756	20250123	091700	327944220	19040	19080	19150	19040	555
757	20250123	091600	317332540	19000	18990	19010	18960	286
758	20250123	091500	311905630	19000	19030	19040	19000	4738
759	20250123	091400	221862850	19030	19120	19120	19030	3206
760	20250123	091300	160674880	19140	19180	19210	19120	1637
761	20250123	091200	129320280	19170	19160	19210	19160	626
762	20250123	091100	117308920	19150	19250	19250	19150	2178
763	20250123	091000	75510170	19220	19240	19240	19220	200
764	20250123	090900	71665790	19220	19280	19280	19210	1097
765	20250123	090800	50570810	19220	19220	19220	19220	0
766	20250123	090700	50570810	19220	19490	19490	19220	813
767	20250123	090600	34851560	19500	19540	19540	19500	424
768	20250123	090500	26569620	19540	19540	19540	19540	20
769	20250123	090400	26178820	19570	19560	19580	19560	588
770	20250123	090300	14671980	19570	19560	19570	19560	464
771	20250123	090200	5592140	19560	19580	19580	19560	55
772	20250123	090100	4515940	19300	19410	19410	19300	17
773	20250123	090000	4186930	19580	19580	19580	19500	214