KissMeData/376270/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	212800	3024648220	18860	18860	18860	18860	1025
3	20250106	212700	3024648220	18860	18860	18860	18860	0
4	20250106	212600	3024648220	18860	18860	18860	18860	0
5	20250106	212500	3024648220	18860	18860	18860	18860	0
6	20250106	212400	3024648220	18860	18860	18860	18860	0
7	20250106	212300	3024648220	18860	18860	18860	18860	0
8	20250106	212200	3024648220	18860	18860	18860	18860	0
9	20250106	212100	3024648220	18860	18860	18860	18860	0
10	20250106	212000	3024648220	18860	18860	18860	18860	0
11	20250106	211900	3024648220	18860	18860	18860	18860	0
12	20250106	211800	3024648220	18860	18860	18860	18860	0
13	20250106	211700	3024648220	18860	18860	18860	18860	0
14	20250106	211600	3024648220	18860	18860	18860	18860	0
15	20250106	211500	3024648220	18860	18860	18860	18860	0
16	20250106	211400	3024648220	18860	18860	18860	18860	0
17	20250106	211300	3024648220	18860	18860	18860	18860	0
18	20250106	211200	3024648220	18860	18860	18860	18860	0
19	20250106	211100	3024648220	18860	18860	18860	18860	0
20	20250106	211000	3024648220	18860	18860	18860	18860	0
21	20250106	210900	3024648220	18860	18860	18860	18860	0
22	20250106	210800	3024648220	18860	18860	18860	18860	0
23	20250106	210700	3024648220	18860	18860	18860	18860	0
24	20250106	210600	3024648220	18860	18860	18860	18860	0
25	20250106	210500	3024648220	18860	18860	18860	18860	0
26	20250106	210400	3024648220	18860	18860	18860	18860	0
27	20250106	210300	3024648220	18860	18860	18860	18860	0
28	20250106	210200	3024648220	18860	18860	18860	18860	0
29	20250106	210100	3024648220	18860	18860	18860	18860	0
30	20250106	210000	3024648220	18860	18860	18860	18860	0
31	20250106	205900	3024648220	18860	18860	18860	18860	0
32	20250106	205800	3024648220	18860	18860	18860	18860	1025
33	20250106	205700	3024648220	18860	18860	18860	18860	0
34	20250106	205600	3024648220	18860	18860	18860	18860	0
35	20250106	205500	3024648220	18860	18860	18860	18860	0
36	20250106	205400	3024648220	18860	18860	18860	18860	0
37	20250106	205300	3024648220	18860	18860	18860	18860	0
38	20250106	205200	3024648220	18860	18860	18860	18860	0
39	20250106	205100	3024648220	18860	18860	18860	18860	0
40	20250106	205000	3024648220	18860	18860	18860	18860	0
41	20250106	204900	3024648220	18860	18860	18860	18860	0
42	20250106	204800	3024648220	18860	18860	18860	18860	0
43	20250106	204700	3024648220	18860	18860	18860	18860	0
44	20250106	204600	3024648220	18860	18860	18860	18860	0
45	20250106	204500	3024648220	18860	18860	18860	18860	0
46	20250106	204400	3024648220	18860	18860	18860	18860	0
47	20250106	204300	3024648220	18860	18860	18860	18860	0
48	20250106	204200	3024648220	18860	18860	18860	18860	0
49	20250106	204100	3024648220	18860	18860	18860	18860	0
50	20250106	204000	3024648220	18860	18860	18860	18860	0
51	20250106	203900	3024648220	18860	18860	18860	18860	0
52	20250106	203800	3024648220	18860	18860	18860	18860	0
53	20250106	203700	3024648220	18860	18860	18860	18860	0
54	20250106	203600	3024648220	18860	18860	18860	18860	0
55	20250106	203500	3024648220	18860	18860	18860	18860	0
56	20250106	203400	3024648220	18860	18860	18860	18860	0
57	20250106	203300	3024648220	18860	18860	18860	18860	0
58	20250106	203200	3024648220	18860	18860	18860	18860	0
59	20250106	203100	3024648220	18860	18860	18860	18860	0
60	20250106	203000	3024648220	18860	18860	18860	18860	0
61	20250106	202900	3024648220	18860	18860	18860	18860	0
62	20250106	202800	3024648220	18860	18860	18860	18860	1025
63	20250106	202700	3024648220	18860	18860	18860	18860	0
64	20250106	202600	3024648220	18860	18860	18860	18860	0
65	20250106	202500	3024648220	18860	18860	18860	18860	0
66	20250106	202400	3024648220	18860	18860	18860	18860	0
67	20250106	202300	3024648220	18860	18860	18860	18860	0
68	20250106	202200	3024648220	18860	18860	18860	18860	0
69	20250106	202100	3024648220	18860	18860	18860	18860	0
70	20250106	202000	3024648220	18860	18860	18860	18860	0
71	20250106	201900	3024648220	18860	18860	18860	18860	0
72	20250106	201800	3024648220	18860	18860	18860	18860	0
73	20250106	201700	3024648220	18860	18860	18860	18860	0
74	20250106	201600	3024648220	18860	18860	18860	18860	0
75	20250106	201500	3024648220	18860	18860	18860	18860	0
76	20250106	201400	3024648220	18860	18860	18860	18860	0
77	20250106	201300	3024648220	18860	18860	18860	18860	0
78	20250106	201200	3024648220	18860	18860	18860	18860	0
79	20250106	201100	3024648220	18860	18860	18860	18860	0
80	20250106	201000	3024648220	18860	18860	18860	18860	0
81	20250106	200900	3024648220	18860	18860	18860	18860	0
82	20250106	200800	3024648220	18860	18860	18860	18860	0
83	20250106	200700	3024648220	18860	18860	18860	18860	0
84	20250106	200600	3024648220	18860	18860	18860	18860	0
85	20250106	200500	3024648220	18860	18860	18860	18860	0
86	20250106	200400	3024648220	18860	18860	18860	18860	0
87	20250106	200300	3024648220	18860	18860	18860	18860	0
88	20250106	200200	3024648220	18860	18860	18860	18860	0
89	20250106	200100	3024648220	18860	18860	18860	18860	0
90	20250106	200000	3024648220	18860	18860	18860	18860	0
91	20250106	195900	3024648220	18860	18860	18860	18860	0
92	20250106	195800	3024648220	18860	18860	18860	18860	1025
93	20250106	195700	3024648220	18860	18860	18860	18860	0
94	20250106	195600	3024648220	18860	18860	18860	18860	0
95	20250106	195500	3024648220	18860	18860	18860	18860	0
96	20250106	195400	3024648220	18860	18860	18860	18860	0
97	20250106	195300	3024648220	18860	18860	18860	18860	0
98	20250106	195200	3024648220	18860	18860	18860	18860	0
99	20250106	195100	3024648220	18860	18860	18860	18860	0
100	20250106	195000	3024648220	18860	18860	18860	18860	0
101	20250106	194900	3024648220	18860	18860	18860	18860	0
102	20250106	194800	3024648220	18860	18860	18860	18860	0
103	20250106	194700	3024648220	18860	18860	18860	18860	0
104	20250106	194600	3024648220	18860	18860	18860	18860	0
105	20250106	194500	3024648220	18860	18860	18860	18860	0
106	20250106	194400	3024648220	18860	18860	18860	18860	0
107	20250106	194300	3024648220	18860	18860	18860	18860	0
108	20250106	194200	3024648220	18860	18860	18860	18860	0
109	20250106	194100	3024648220	18860	18860	18860	18860	0
110	20250106	194000	3024648220	18860	18860	18860	18860	0
111	20250106	193900	3024648220	18860	18860	18860	18860	0
112	20250106	193800	3024648220	18860	18860	18860	18860	0
113	20250106	193700	3024648220	18860	18860	18860	18860	0
114	20250106	193600	3024648220	18860	18860	18860	18860	0
115	20250106	193500	3024648220	18860	18860	18860	18860	0
116	20250106	193400	3024648220	18860	18860	18860	18860	0
117	20250106	193300	3024648220	18860	18860	18860	18860	0
118	20250106	193200	3024648220	18860	18860	18860	18860	0
119	20250106	193100	3024648220	18860	18860	18860	18860	0
120	20250106	193000	3024648220	18860	18860	18860	18860	0
121	20250106	192900	3024648220	18860	18860	18860	18860	0
122	20250106	192800	3024648220	18860	18860	18860	18860	1025
123	20250106	192700	3024648220	18860	18860	18860	18860	0
124	20250106	192600	3024648220	18860	18860	18860	18860	0
125	20250106	192500	3024648220	18860	18860	18860	18860	0
126	20250106	192400	3024648220	18860	18860	18860	18860	0
127	20250106	192300	3024648220	18860	18860	18860	18860	0
128	20250106	192200	3024648220	18860	18860	18860	18860	0
129	20250106	192100	3024648220	18860	18860	18860	18860	0
130	20250106	192000	3024648220	18860	18860	18860	18860	0
131	20250106	191900	3024648220	18860	18860	18860	18860	0
132	20250106	191800	3024648220	18860	18860	18860	18860	0
133	20250106	191700	3024648220	18860	18860	18860	18860	0
134	20250106	191600	3024648220	18860	18860	18860	18860	0
135	20250106	191500	3024648220	18860	18860	18860	18860	0
136	20250106	191400	3024648220	18860	18860	18860	18860	0
137	20250106	191300	3024648220	18860	18860	18860	18860	0
138	20250106	191200	3024648220	18860	18860	18860	18860	0
139	20250106	191100	3024648220	18860	18860	18860	18860	0
140	20250106	191000	3024648220	18860	18860	18860	18860	0
141	20250106	190900	3024648220	18860	18860	18860	18860	0
142	20250106	190800	3024648220	18860	18860	18860	18860	0
143	20250106	190700	3024648220	18860	18860	18860	18860	0
144	20250106	190600	3024648220	18860	18860	18860	18860	0
145	20250106	190500	3024648220	18860	18860	18860	18860	0
146	20250106	190400	3024648220	18860	18860	18860	18860	0
147	20250106	190300	3024648220	18860	18860	18860	18860	0
148	20250106	190200	3024648220	18860	18860	18860	18860	0
149	20250106	190100	3024648220	18860	18860	18860	18860	0
150	20250106	190000	3024648220	18860	18860	18860	18860	0
151	20250106	185900	3024648220	18860	18860	18860	18860	0
152	20250106	185800	3024648220	18860	18860	18860	18860	1025
153	20250106	185700	3024648220	18860	18860	18860	18860	0
154	20250106	185600	3024648220	18860	18860	18860	18860	0
155	20250106	185500	3024648220	18860	18860	18860	18860	0
156	20250106	185400	3024648220	18860	18860	18860	18860	0
157	20250106	185300	3024648220	18860	18860	18860	18860	0
158	20250106	185200	3024648220	18860	18860	18860	18860	0
159	20250106	185100	3024648220	18860	18860	18860	18860	0
160	20250106	185000	3024648220	18860	18860	18860	18860	0
161	20250106	184900	3024648220	18860	18860	18860	18860	0
162	20250106	184800	3024648220	18860	18860	18860	18860	0
163	20250106	184700	3024648220	18860	18860	18860	18860	0
164	20250106	184600	3024648220	18860	18860	18860	18860	0
165	20250106	184500	3024648220	18860	18860	18860	18860	0
166	20250106	184400	3024648220	18860	18860	18860	18860	0
167	20250106	184300	3024648220	18860	18860	18860	18860	0
168	20250106	184200	3024648220	18860	18860	18860	18860	0
169	20250106	184100	3024648220	18860	18860	18860	18860	0
170	20250106	184000	3024648220	18860	18860	18860	18860	0
171	20250106	183900	3024648220	18860	18860	18860	18860	0
172	20250106	183800	3024648220	18860	18860	18860	18860	0
173	20250106	183700	3024648220	18860	18860	18860	18860	0
174	20250106	183600	3024648220	18860	18860	18860	18860	0
175	20250106	183500	3024648220	18860	18860	18860	18860	0
176	20250106	183400	3024648220	18860	18860	18860	18860	0
177	20250106	183300	3024648220	18860	18860	18860	18860	0
178	20250106	183200	3024648220	18860	18860	18860	18860	0
179	20250106	183100	3024648220	18860	18860	18860	18860	0
180	20250106	183000	3024648220	18860	18860	18860	18860	0
181	20250106	182900	3024648220	18860	18860	18860	18860	0
182	20250106	182800	3024648220	18860	18860	18860	18860	1025
183	20250106	182700	3024648220	18860	18860	18860	18860	0
184	20250106	182600	3024648220	18860	18860	18860	18860	0
185	20250106	182500	3024648220	18860	18860	18860	18860	0
186	20250106	182400	3024648220	18860	18860	18860	18860	0
187	20250106	182300	3024648220	18860	18860	18860	18860	0
188	20250106	182200	3024648220	18860	18860	18860	18860	0
189	20250106	182100	3024648220	18860	18860	18860	18860	0
190	20250106	182000	3024648220	18860	18860	18860	18860	0
191	20250106	181900	3024648220	18860	18860	18860	18860	0
192	20250106	181800	3024648220	18860	18860	18860	18860	0
193	20250106	181700	3024648220	18860	18860	18860	18860	0
194	20250106	181600	3024648220	18860	18860	18860	18860	0
195	20250106	181500	3024648220	18860	18860	18860	18860	0
196	20250106	181400	3024648220	18860	18860	18860	18860	0
197	20250106	181300	3024648220	18860	18860	18860	18860	0
198	20250106	181200	3024648220	18860	18860	18860	18860	0
199	20250106	181100	3024648220	18860	18860	18860	18860	0
200	20250106	181000	3024648220	18860	18860	18860	18860	0
201	20250106	180900	3024648220	18860	18860	18860	18860	0
202	20250106	180800	3024648220	18860	18860	18860	18860	0
203	20250106	180700	3024648220	18860	18860	18860	18860	0
204	20250106	180600	3024648220	18860	18860	18860	18860	0
205	20250106	180500	3024648220	18860	18860	18860	18860	0
206	20250106	180400	3024648220	18860	18860	18860	18860	0
207	20250106	180300	3024648220	18860	18860	18860	18860	0
208	20250106	180200	3024648220	18860	18860	18860	18860	0
209	20250106	180100	3024648220	18860	18860	18860	18860	0
210	20250106	180000	3024648220	18860	18860	18860	18860	0
211	20250106	175900	3024648220	18860	18860	18860	18860	0
212	20250106	175800	3024648220	18860	18860	18860	18860	1025
213	20250106	175700	3024648220	18860	18860	18860	18860	0
214	20250106	175600	3024648220	18860	18860	18860	18860	0
215	20250106	175500	3024648220	18860	18860	18860	18860	0
216	20250106	175400	3024648220	18860	18860	18860	18860	0
217	20250106	175300	3024648220	18860	18860	18860	18860	0
218	20250106	175200	3024648220	18860	18860	18860	18860	0
219	20250106	175100	3024648220	18860	18860	18860	18860	0
220	20250106	175000	3024648220	18860	18860	18860	18860	0
221	20250106	174900	3024648220	18860	18860	18860	18860	0
222	20250106	174800	3024648220	18860	18860	18860	18860	0
223	20250106	174700	3024648220	18860	18860	18860	18860	0
224	20250106	174600	3024648220	18860	18860	18860	18860	0
225	20250106	174500	3024648220	18860	18860	18860	18860	0
226	20250106	174400	3024648220	18860	18860	18860	18860	0
227	20250106	174300	3024648220	18860	18860	18860	18860	0
228	20250106	174200	3024648220	18860	18860	18860	18860	0
229	20250106	174100	3024648220	18860	18860	18860	18860	0
230	20250106	174000	3024648220	18860	18860	18860	18860	0
231	20250106	173900	3024648220	18860	18860	18860	18860	0
232	20250106	173800	3024648220	18860	18860	18860	18860	0
233	20250106	173700	3024648220	18860	18860	18860	18860	0
234	20250106	173600	3024648220	18860	18860	18860	18860	0
235	20250106	173500	3024648220	18860	18860	18860	18860	0
236	20250106	173400	3024648220	18860	18860	18860	18860	0
237	20250106	173300	3024648220	18860	18860	18860	18860	0
238	20250106	173200	3024648220	18860	18860	18860	18860	0
239	20250106	173100	3024648220	18860	18860	18860	18860	0
240	20250106	173000	3024648220	18860	18860	18860	18860	0
241	20250106	172900	3024648220	18860	18860	18860	18860	0
242	20250106	172800	3024648220	18860	18860	18860	18860	1025
243	20250106	172700	3024648220	18860	18860	18860	18860	0
244	20250106	172600	3024648220	18860	18860	18860	18860	0
245	20250106	172500	3024648220	18860	18860	18860	18860	0
246	20250106	172400	3024648220	18860	18860	18860	18860	0
247	20250106	172300	3024648220	18860	18860	18860	18860	0
248	20250106	172200	3024648220	18860	18860	18860	18860	0
249	20250106	172100	3024648220	18860	18860	18860	18860	0
250	20250106	172000	3024648220	18860	18860	18860	18860	0
251	20250106	171900	3024648220	18860	18860	18860	18860	0
252	20250106	171800	3024648220	18860	18860	18860	18860	0
253	20250106	171700	3024648220	18860	18860	18860	18860	0
254	20250106	171600	3024648220	18860	18860	18860	18860	0
255	20250106	171500	3024648220	18860	18860	18860	18860	0
256	20250106	171400	3024648220	18860	18860	18860	18860	0
257	20250106	171300	3024648220	18860	18860	18860	18860	0
258	20250106	171200	3024648220	18860	18860	18860	18860	0
259	20250106	171100	3024648220	18860	18860	18860	18860	0
260	20250106	171000	3024648220	18860	18860	18860	18860	0
261	20250106	170900	3024648220	18860	18860	18860	18860	0
262	20250106	170800	3024648220	18860	18860	18860	18860	0
263	20250106	170700	3024648220	18860	18860	18860	18860	0
264	20250106	170600	3024648220	18860	18860	18860	18860	0
265	20250106	170500	3024648220	18860	18860	18860	18860	0
266	20250106	170400	3024648220	18860	18860	18860	18860	0
267	20250106	170300	3024648220	18860	18860	18860	18860	0
268	20250106	170200	3024648220	18860	18860	18860	18860	0
269	20250106	170100	3024648220	18860	18860	18860	18860	0
270	20250106	170000	3024648220	18860	18860	18860	18860	0
271	20250106	165900	3024648220	18860	18860	18860	18860	0
272	20250106	165800	3024648220	18860	18860	18860	18860	1025
273	20250106	165700	3024648220	18860	18860	18860	18860	0
274	20250106	165600	3024648220	18860	18860	18860	18860	0
275	20250106	165500	3024648220	18860	18860	18860	18860	0
276	20250106	165400	3024648220	18860	18860	18860	18860	0
277	20250106	165300	3024648220	18860	18860	18860	18860	0
278	20250106	165200	3024648220	18860	18860	18860	18860	0
279	20250106	165100	3024648220	18860	18860	18860	18860	0
280	20250106	165000	3024648220	18860	18860	18860	18860	0
281	20250106	164900	3024648220	18860	18860	18860	18860	0
282	20250106	164800	3024648220	18860	18860	18860	18860	0
283	20250106	164700	3024648220	18860	18860	18860	18860	0
284	20250106	164600	3024648220	18860	18860	18860	18860	0
285	20250106	164500	3024648220	18860	18860	18860	18860	0
286	20250106	164400	3024648220	18860	18860	18860	18860	0
287	20250106	164300	3024648220	18860	18860	18860	18860	0
288	20250106	164200	3024648220	18860	18860	18860	18860	0
289	20250106	164100	3024648220	18860	18860	18860	18860	0
290	20250106	164000	3024648220	18860	18860	18860	18860	0
291	20250106	163900	3024648220	18860	18860	18860	18860	0
292	20250106	163800	3024648220	18860	18860	18860	18860	0
293	20250106	163700	3024648220	18860	18860	18860	18860	0
294	20250106	163600	3024648220	18860	18860	18860	18860	0
295	20250106	163500	3024648220	18860	18860	18860	18860	0
296	20250106	163400	3024648220	18860	18860	18860	18860	0
297	20250106	163300	3024648220	18860	18860	18860	18860	0
298	20250106	163200	3024648220	18860	18860	18860	18860	0
299	20250106	163100	3024648220	18860	18860	18860	18860	0
300	20250106	163000	3024648220	18860	18860	18860	18860	0
301	20250106	162900	3024648220	18860	18860	18860	18860	0
302	20250106	162800	3024648220	18860	18860	18860	18860	1025
303	20250106	162700	3024648220	18860	18860	18860	18860	0
304	20250106	162600	3024648220	18860	18860	18860	18860	0
305	20250106	162500	3024648220	18860	18860	18860	18860	0
306	20250106	162400	3024648220	18860	18860	18860	18860	0
307	20250106	162300	3024648220	18860	18860	18860	18860	0
308	20250106	162200	3024648220	18860	18860	18860	18860	0
309	20250106	162100	3024648220	18860	18860	18860	18860	0
310	20250106	162000	3024648220	18860	18860	18860	18860	0
311	20250106	161900	3024648220	18860	18860	18860	18860	0
312	20250106	161800	3024648220	18860	18860	18860	18860	0
313	20250106	161700	3024648220	18860	18860	18860	18860	0
314	20250106	161600	3024648220	18860	18860	18860	18860	0
315	20250106	161500	3024648220	18860	18860	18860	18860	0
316	20250106	161400	3024648220	18860	18860	18860	18860	0
317	20250106	161300	3024648220	18860	18860	18860	18860	0
318	20250106	161200	3024648220	18860	18860	18860	18860	0
319	20250106	161100	3024648220	18860	18860	18860	18860	0
320	20250106	161000	3024648220	18860	18860	18860	18860	0
321	20250106	160900	3024648220	18860	18860	18860	18860	0
322	20250106	160800	3024648220	18860	18860	18860	18860	0
323	20250106	160700	3024648220	18860	18860	18860	18860	0
324	20250106	160600	3024648220	18860	18860	18860	18860	0
325	20250106	160500	3024648220	18860	18860	18860	18860	0
326	20250106	160400	3024648220	18860	18860	18860	18860	0
327	20250106	160300	3024648220	18860	18860	18860	18860	0
328	20250106	160200	3024648220	18860	18860	18860	18860	0
329	20250106	160100	3024648220	18860	18860	18860	18860	0
330	20250106	160000	3024648220	18860	18860	18860	18860	0
331	20250106	155900	3024648220	18860	18860	18860	18860	0
332	20250106	155800	3024648220	18860	18860	18860	18860	1025
333	20250106	155700	3024648220	18860	18860	18860	18860	0
334	20250106	155600	3024648220	18860	18860	18860	18860	0
335	20250106	155500	3024648220	18860	18860	18860	18860	0
336	20250106	155400	3024648220	18860	18860	18860	18860	0
337	20250106	155300	3024648220	18860	18860	18860	18860	0
338	20250106	155200	3024648220	18860	18860	18860	18860	0
339	20250106	155100	3024648220	18860	18860	18860	18860	0
340	20250106	155000	3024648220	18860	18860	18860	18860	0
341	20250106	154900	3024648220	18860	18860	18860	18860	0
342	20250106	154800	3024648220	18860	18860	18860	18860	0
343	20250106	154700	3024648220	18860	18860	18860	18860	0
344	20250106	154600	3024648220	18860	18860	18860	18860	0
345	20250106	154500	3024648220	18860	18860	18860	18860	0
346	20250106	154400	3024648220	18860	18860	18860	18860	0
347	20250106	154300	3024648220	18860	18860	18860	18860	0
348	20250106	154200	3024648220	18860	18860	18860	18860	0
349	20250106	154100	3024648220	18860	18860	18860	18860	0
350	20250106	154000	3024648220	18860	18860	18860	18860	0
351	20250106	153900	3024648220	18860	18860	18860	18860	0
352	20250106	153800	3024648220	18860	18860	18860	18860	0
353	20250106	153700	3024648220	18860	18860	18860	18860	0
354	20250106	153600	3024648220	18860	18860	18860	18860	0
355	20250106	153500	3024648220	18860	18860	18860	18860	0
356	20250106	153400	3024648220	18860	18860	18860	18860	0
357	20250106	153300	3024648220	18860	18860	18860	18860	0
358	20250106	153200	3024648220	18860	18860	18860	18860	0
359	20250106	153100	3024648220	18860	18860	18860	18860	0
360	20250106	153000	3024648220	18860	18860	18860	18860	1025
361	20250106	152900	3005316720	18860	18860	18860	18860	0
362	20250106	152800	3005316720	18860	18860	18860	18860	0
363	20250106	152700	3005316720	18860	18860	18860	18860	0
364	20250106	152600	3005316720	18860	18860	18860	18860	0
365	20250106	152500	3005316720	18860	18860	18860	18860	0
366	20250106	152400	3005316720	18860	18860	18860	18860	0
367	20250106	152300	3005316720	18860	18860	18860	18860	0
368	20250106	152200	3005316720	18860	18860	18860	18860	0
369	20250106	152100	3005316720	18860	18860	18860	18860	0
370	20250106	152000	3005316720	18860	18860	18860	18860	0
371	20250106	151900	3005316720	18860	18880	18880	18850	64
372	20250106	151800	3004109590	18890	18770	18890	18770	16
373	20250106	151700	3003809150	18940	18860	18940	18750	735
374	20250106	151600	2989982500	18950	18950	18950	18950	6
375	20250106	151500	2989868800	18940	18940	18940	18940	10
376	20250106	151400	2989679400	18940	18820	18950	18820	1816
377	20250106	151300	2955336330	18820	18810	18820	18810	36
378	20250106	151200	2954658850	18820	18830	18830	18820	11
379	20250106	151100	2954451730	18830	18820	18830	18820	21
380	20250106	151000	2954056410	18810	18820	18820	18790	567
381	20250106	150900	2943387290	18800	18830	18830	18800	244
382	20250106	150800	2938795670	18830	18830	18830	18830	19
383	20250106	150700	2938437900	18840	18850	18860	18840	8
384	20250106	150600	2938287070	18860	18860	18860	18860	50
385	20250106	150500	2937344070	18860	18860	18860	18860	20
386	20250106	150400	2936966870	18860	18810	18860	18810	51
387	20250106	150300	2936007010	18800	18800	18800	18800	0
388	20250106	150200	2936007010	18800	18800	18800	18800	0
389	20250106	150100	2936007010	18800	18860	18860	18800	15
390	20250106	150000	2935724290	18860	18860	18860	18860	70
391	20250106	145900	2934404090	18860	18790	18860	18780	3
392	20250106	145800	2934347660	18780	18860	18860	18780	13
393	20250106	145700	2934103440	18860	18860	18860	18860	4
394	20250106	145600	2934028000	18860	18750	18860	18740	721
395	20250106	145500	2920499100	18740	18860	18860	18740	669
396	20250106	145400	2907928080	18860	18940	18940	18860	205
397	20250106	145300	2904055160	18940	18940	18940	18940	0
398	20250106	145200	2904055160	18940	18940	18940	18940	5
399	20250106	145100	2903960460	18940	18940	18940	18940	58
400	20250106	145000	2902861940	18900	18960	18960	18900	388
401	20250106	144900	2895519060	18970	18950	18970	18950	12
402	20250106	144800	2895291440	18970	18950	18970	18950	196
403	20250106	144700	2891576240	18970	18970	18970	18970	0
404	20250106	144600	2891576240	18970	18920	18970	18920	144
405	20250106	144500	2888846010	18970	18970	18970	18970	40
406	20250106	144400	2888087210	18910	18950	18950	18910	90
407	20250106	144300	2886382410	18950	18950	18950	18940	115
408	20250106	144200	2884203300	18970	18960	18970	18950	72
409	20250106	144100	2882838270	18960	18960	18960	18960	10
410	20250106	144000	2882648670	18950	18940	18960	18940	161
411	20250106	143900	2879597330	18940	18940	18940	18940	0
412	20250106	143800	2879597330	18940	18940	18940	18940	1
413	20250106	143700	2879578390	18960	18960	18960	18960	136
414	20250106	143600	2876999830	18960	18960	18960	18960	50
415	20250106	143500	2876051830	18960	18960	18960	18960	40
416	20250106	143400	2875293430	18960	18940	18960	18940	103
417	20250106	143300	2873341470	18940	18830	18940	18830	5
418	20250106	143200	2873247100	18940	18860	18940	18860	37
419	20250106	143100	2872547440	18860	18860	18860	18860	22
420	20250106	143000	2872132520	18860	18780	18860	18770	1178
421	20250106	142900	2850016580	18780	18800	18800	18780	150
422	20250106	142800	2847198680	18790	18820	18820	18790	1202
423	20250106	142700	2824589210	18810	18900	18900	18810	1022
424	20250106	142600	2805363410	18900	18850	18900	18800	799
425	20250106	142500	2790326480	18850	18820	18880	18820	91
426	20250106	142400	2788611100	18800	18870	18870	18800	560
427	20250106	142300	2778078710	18870	18930	18930	18870	34
428	20250106	142200	2777436150	18930	18930	18930	18930	34
429	20250106	142100	2776792530	18930	18930	18930	18930	5
430	20250106	142000	2776697880	18930	18930	18930	18930	4
431	20250106	141900	2776622160	18930	18850	18930	18850	22
432	20250106	141800	2776205780	18850	18860	18860	18820	205
433	20250106	141700	2772341620	18860	18890	18890	18860	101
434	20250106	141600	2770436180	18880	18880	18880	18860	321
435	20250106	141500	2764378900	18940	18940	18940	18940	22
436	20250106	141400	2763962220	18850	18880	18880	18840	243
437	20250106	141300	2759381630	18880	18960	18960	18880	165
438	20250106	141200	2756259740	18970	18890	18970	18890	463
439	20250106	141100	2747501790	18890	18740	18890	18740	415
440	20250106	141000	2739687970	18720	18720	18750	18700	277
441	20250106	140900	2734499730	18720	18780	18780	18500	3515
442	20250106	140800	2668964850	18780	19020	19020	18760	4748
443	20250106	140700	2579401190	19020	19060	19060	19010	584
444	20250106	140600	2568278530	19060	19070	19070	19040	22
445	20250106	140500	2567859280	19070	19120	19120	19070	434
446	20250106	140400	2559573100	19120	19140	19140	19110	334
447	20250106	140300	2553187950	19140	19120	19140	19120	99
448	20250106	140200	2551293210	19110	19110	19120	19110	7
449	20250106	140100	2551159420	19120	19120	19120	19120	82
450	20250106	140000	2549591580	19120	19120	19120	19120	44
451	20250106	135900	2548750300	19100	19120	19120	19100	867
452	20250106	135800	2532182370	19120	19220	19220	19120	550
453	20250106	135700	2521629060	19210	19220	19300	19210	894
454	20250106	135600	2504448150	19220	19310	19310	19220	966
455	20250106	135500	2485847300	19310	19310	19310	19310	0
456	20250106	135400	2485847300	19310	19330	19330	19300	163
457	20250106	135300	2482696740	19330	19310	19330	19310	262
458	20250106	135200	2477632320	19330	19320	19330	19300	128
459	20250106	135100	2475160260	19330	19330	19330	19330	8
460	20250106	135000	2475005620	19330	19230	19330	19230	168
461	20250106	134900	2471758720	19210	19210	19220	19210	28
462	20250106	134800	2471220820	19210	19220	19220	19210	257
463	20250106	134700	2466281820	19210	19220	19220	19210	20
464	20250106	134600	2465897490	19230	19230	19240	19230	143
465	20250106	134500	2463147320	19230	19220	19230	19220	28
466	20250106	134400	2462608930	19220	19320	19340	19220	848
467	20250106	134300	2446257690	19260	19270	19270	19250	508
468	20250106	134200	2436474830	19270	19300	19300	19260	309
469	20250106	134100	2430518550	19300	19300	19300	19290	240
470	20250106	134000	2425887550	19300	19310	19310	19300	109
471	20250106	133900	2423783830	19320	19320	19320	19320	18
472	20250106	133800	2423436070	19300	19310	19380	19300	187
473	20250106	133700	2419817780	19300	19320	19330	19300	691
474	20250106	133600	2406471330	19320	19310	19320	19310	260
475	20250106	133500	2401448360	19300	19360	19360	19300	845
476	20250106	133400	2385109390	19360	19410	19420	19360	1474
477	20250106	133300	2356536800	19420	19410	19420	19410	343
478	20250106	133200	2349876540	19410	19440	19440	19410	1156
479	20250106	133100	2327427030	19430	19460	19460	19430	390
480	20250106	133000	2319845450	19450	19470	19470	19440	622
481	20250106	132900	2307751980	19460	19480	19500	19450	1419
482	20250106	132800	2280146470	19500	19530	19570	19500	539
483	20250106	132700	2269614920	19500	19560	19560	19500	507
484	20250106	132600	2259715390	19560	19510	19560	19510	632
485	20250106	132500	2247367500	19550	19440	19550	19440	4035
486	20250106	132400	2168687050	19440	19420	19450	19420	282
487	20250106	132300	2163206300	19420	19470	19470	19420	393
488	20250106	132200	2155563120	19470	19480	19500	19470	1621
489	20250106	132100	2123979400	19480	19470	19500	19470	4399
490	20250106	132000	2038244090	19470	19390	19470	19380	911
491	20250106	131900	2020538630	19400	19420	19450	19400	547
492	20250106	131800	2009917690	19420	19410	19450	19400	959
493	20250106	131700	1991284470	19410	19310	19410	19310	1395
494	20250106	131600	1964277230	19300	19240	19340	19240	1318
495	20250106	131500	1938845980	19210	19290	19300	19210	124
496	20250106	131400	1936457840	19300	19310	19310	19270	125
497	20250106	131300	1934045510	19310	19340	19350	19310	282
498	20250106	131200	1928592210	19350	19290	19350	19260	580
499	20250106	131100	1917406040	19100	19300	19400	18840	3540
500	20250106	131000	1849620480	19320	19310	19320	19310	612
501	20250106	130900	1837798170	19310	19220	19320	19220	110
502	20250106	130800	1835673150	19320	19280	19330	19270	1256
503	20250106	130700	1811427840	19280	19100	19280	19100	2126
504	20250106	130600	1770547720	19110	19150	19150	19110	667
505	20250106	130500	1757794430	19160	19170	19170	19160	72
506	20250106	130400	1756414720	19170	19170	19170	19170	200
507	20250106	130300	1752580720	19170	19170	19170	19170	64
508	20250106	130200	1751353840	19170	19170	19170	19170	41
509	20250106	130100	1750567870	19190	19200	19200	19190	15
510	20250106	130000	1750279880	19200	19200	19200	19190	60
511	20250106	125900	1749128280	19120	19120	19120	19120	18
512	20250106	125800	1748784120	19110	19110	19120	19110	464
513	20250106	125700	1739916180	19110	19110	19120	19110	177
514	20250106	125600	1736533700	19120	19200	19200	19120	281
515	20250106	125500	1731150900	19200	19220	19220	19200	328
516	20250106	125400	1724853220	19220	19170	19220	19160	317
517	20250106	125300	1718771590	19160	19200	19200	19160	336
518	20250106	125200	1712328820	19160	19180	19180	19140	221
519	20250106	125100	1708094590	19160	18930	19240	18890	1470
520	20250106	125000	1679998890	18940	18990	19000	18940	551
521	20250106	124900	1669530650	18990	19010	19010	18990	190
522	20250106	124800	1665918790	19020	18910	19040	18860	8837
523	20250106	124700	1498278640	18910	18890	18910	18890	1130
524	20250106	124600	1476922180	18830	18830	18830	18830	0
525	20250106	124500	1476922180	18830	18830	18830	18820	103
526	20250106	124400	1474983690	18820	18820	18820	18820	0
527	20250106	124300	1474983690	18820	18820	18820	18820	14
528	20250106	124200	1474720210	18820	18820	18820	18820	1
529	20250106	124100	1474701390	18830	18820	18830	18820	63
530	20250106	124000	1473515610	18820	18820	18820	18820	9
531	20250106	123900	1473346230	18810	18820	18830	18810	32
532	20250106	123800	1472743910	18810	18810	18810	18810	7
533	20250106	123700	1472612240	18800	18800	18800	18800	0
534	20250106	123600	1472612240	18800	18830	18830	18800	69
535	20250106	123500	1471313890	18830	18830	18830	18830	5
536	20250106	123400	1471219740	18820	18820	18820	18820	17
537	20250106	123300	1470899800	18810	18810	18810	18810	0
538	20250106	123200	1470899800	18810	18810	18810	18810	1
539	20250106	123100	1470880990	18800	18850	18850	18800	481
540	20250106	123000	1461823390	18850	18800	18850	18800	521
541	20250106	122900	1452003740	18800	18820	18820	18800	37
542	20250106	122800	1451307720	18820	18880	18880	18820	273
543	20250106	122700	1446160550	18870	18870	18870	18870	0
544	20250106	122600	1446160550	18870	18870	18870	18870	43
545	20250106	122500	1445349140	18900	18890	18900	18890	755
546	20250106	122400	1431080380	18860	18860	18860	18860	1
547	20250106	122300	1431061520	18850	18850	18850	18850	0
548	20250106	122200	1431061520	18850	18850	18850	18850	400
549	20250106	122100	1423521520	18850	18850	18850	18850	37
550	20250106	122000	1422824070	18850	18850	18850	18850	80
551	20250106	121900	1421316070	18850	18850	18850	18850	1
552	20250106	121800	1421297220	18850	18790	18850	18790	490
553	20250106	121700	1412078760	18790	18790	18790	18790	84
554	20250106	121600	1410500400	18750	18780	18780	18750	357
555	20250106	121500	1403802300	18790	18810	18810	18790	122
556	20250106	121400	1401508930	18820	18830	18840	18820	379
557	20250106	121300	1394374670	18840	18850	18850	18840	87
558	20250106	121200	1392734730	18850	18850	18850	18850	0
559	20250106	121100	1392734730	18850	18850	18850	18850	565
560	20250106	121000	1382084480	18850	18850	18850	18850	2
561	20250106	120900	1382046780	18850	18820	18850	18820	187
562	20250106	120800	1378522390	18830	18830	18830	18830	2
563	20250106	120700	1378484730	18810	18800	18810	18800	32
564	20250106	120600	1377883040	18800	18800	18800	18800	1
565	20250106	120500	1377864240	18800	18800	18800	18800	1
566	20250106	120400	1377845440	18800	18790	18800	18790	19
567	20250106	120300	1377488410	18780	18830	18830	18780	93
568	20250106	120200	1375740500	18830	18830	18830	18830	6
569	20250106	120100	1375627520	18830	18830	18830	18830	18
570	20250106	120000	1375288580	18830	18830	18830	18830	65
571	20250106	115900	1374064630	18830	18830	18830	18830	1
572	20250106	115800	1374045800	18830	18880	18880	18830	202
573	20250106	115700	1370236880	18880	18880	18880	18880	14
574	20250106	115600	1369972560	18890	18890	18890	18890	11
575	20250106	115500	1369764770	18900	18900	18900	18900	1
576	20250106	115400	1369745870	18890	18890	18890	18880	14
577	20250106	115300	1369481470	18900	18900	18900	18900	2
578	20250106	115200	1369443670	18880	18890	18890	18880	74
579	20250106	115100	1368046080	18880	18900	18900	18880	127
580	20250106	115000	1365647690	18900	18900	18900	18900	10
581	20250106	114900	1365458690	18900	18880	18900	18880	32
582	20250106	114800	1364853970	18850	18890	18890	18850	348
583	20250106	114700	1358284350	18880	18880	18880	18880	0
584	20250106	114600	1358284350	18880	18880	18890	18880	20
585	20250106	114500	1357906740	18880	18900	18900	18880	76
586	20250106	114400	1356471160	18890	18890	18890	18890	3
587	20250106	114300	1356414490	18880	18880	18880	18880	1
588	20250106	114200	1356395610	18880	18870	18880	18870	18
589	20250106	114100	1356055790	18860	18860	18860	18860	8
590	20250106	114000	1355904910	18860	18850	18860	18850	22
591	20250106	113900	1355490120	18850	18860	18860	18850	23
592	20250106	113800	1355056560	18860	18870	18890	18860	89
593	20250106	113700	1353375960	18860	18840	18860	18840	8
594	20250106	113600	1353225160	18840	18840	18840	18840	41
595	20250106	113500	1352452720	18860	18860	18860	18840	52
596	20250106	113400	1351472200	18870	18860	18870	18860	91
597	20250106	113300	1349755920	18860	18860	18860	18860	1
598	20250106	113200	1349737060	18870	18870	18870	18870	14
599	20250106	113100	1349472880	18870	18870	18870	18870	4
600	20250106	113000	1349397400	18870	18870	18870	18870	4
601	20250106	112900	1349321920	18870	18860	18870	18860	65
602	20250106	112800	1348096010	18860	18830	18860	18830	662
603	20250106	112700	1335618740	18840	18830	18840	18830	4
604	20250106	112600	1335543400	18840	18840	18840	18840	36
605	20250106	112500	1334865160	18830	18800	18830	18800	437
606	20250106	112400	1326648310	18800	18790	18800	18790	3
607	20250106	112300	1326591920	18790	18790	18790	18790	4
608	20250106	112200	1326516760	18800	18800	18800	18800	11
609	20250106	112100	1326309960	18800	18800	18800	18800	2
610	20250106	112000	1326272360	18790	18790	18790	18790	19
611	20250106	111900	1325915350	18790	18800	18800	18790	31
612	20250106	111800	1325332850	18790	18790	18790	18790	0
613	20250106	111700	1325332850	18790	18800	18800	18790	30
614	20250106	111600	1324769130	18800	18800	18800	18800	0
615	20250106	111500	1324769130	18800	18800	18800	18800	51
616	20250106	111400	1323810330	18790	18790	18790	18790	35
617	20250106	111300	1323152680	18790	18790	18790	18790	21
618	20250106	111200	1322758090	18750	18750	18750	18750	14
619	20250106	111100	1322495590	18750	18750	18750	18750	186
620	20250106	111000	1319008090	18750	18750	18750	18750	1
621	20250106	110900	1318989340	18790	18790	18800	18790	215
622	20250106	110800	1314948530	18800	18800	18800	18800	10
623	20250106	110700	1314760530	18800	18710	18800	18710	102
624	20250106	110600	1312843350	18710	18730	18730	18710	184
625	20250106	110500	1309398650	18720	18720	18720	18720	11
626	20250106	110400	1309192730	18720	18720	18720	18710	201
627	20250106	110300	1305430600	18720	18760	18760	18720	1035
628	20250106	110200	1286052620	18770	18800	18800	18770	108
629	20250106	110100	1284024840	18800	18810	18810	18800	29
630	20250106	110000	1283479620	18800	18840	18840	18800	19
631	20250106	105900	1283122380	18840	18820	18840	18800	72
632	20250106	105800	1281768110	18840	18800	18840	18800	246
633	20250106	105700	1277143180	18800	18800	18840	18800	152
634	20250106	105600	1274285480	18800	18840	18840	18800	58
635	20250106	105500	1273194750	18840	18830	18840	18820	24
636	20250106	105400	1272742840	18840	18840	18840	18840	5
637	20250106	105300	1272648640	18820	18810	18840	18810	115
638	20250106	105200	1270485200	18840	18820	18840	18820	3
639	20250106	105100	1270428700	18840	18840	18840	18810	561
640	20250106	105000	1259869750	18840	18840	18920	18840	208
641	20250106	104900	1255941590	18840	18860	18920	18840	36
642	20250106	104800	1255262800	18850	18920	18930	18850	21
643	20250106	104700	1254865370	18930	18930	18930	18930	22
644	20250106	104600	1254448910	18940	18840	18940	18830	101
645	20250106	104500	1252546850	18940	18830	18940	18830	84
646	20250106	104400	1250964910	18830	18840	18940	18830	544
647	20250106	104300	1240672990	18850	18850	18860	18850	120
648	20250106	104200	1238410650	18840	18870	18870	18840	180
649	20250106	104100	1235016840	18910	18860	18910	18860	103
650	20250106	104000	1233074150	18910	18870	18910	18870	4
651	20250106	103900	1232998590	18910	18910	18910	18910	2
652	20250106	103800	1232960770	18940	18940	18940	18940	40
653	20250106	103700	1232203170	18850	18920	18930	18850	504
654	20250106	103600	1222662540	18920	18900	18920	18880	102
655	20250106	103500	1220733680	18900	18850	18900	18830	52
656	20250106	103400	1219753960	18920	18920	18920	18910	51
657	20250106	103300	1218789090	18920	18920	18920	18920	2
658	20250106	103200	1218751250	18920	18930	18930	18920	55
659	20250106	103100	1217710120	18920	18920	18920	18920	166
660	20250106	103000	1214569400	18930	18890	18940	18840	1152
661	20250106	102900	1192792450	18890	18900	18900	18890	2
662	20250106	102800	1192754660	18900	18900	18900	18900	27
663	20250106	102700	1192244360	18920	18830	18920	18830	103
664	20250106	102600	1190296490	18900	18920	18920	18900	141
665	20250106	102500	1187629230	18920	18900	18920	18900	58
666	20250106	102400	1186532680	18900	18880	18900	18860	547
667	20250106	102300	1176196560	18800	18810	18880	18800	194
668	20250106	102200	1172547760	18810	18810	18900	18810	47
669	20250106	102100	1171663410	18800	18780	18950	18780	7931
670	20250106	102000	1022021610	18720	18790	18790	18720	236
671	20250106	101900	1017602930	18800	18800	18800	18790	7
672	20250106	101800	1017471360	18810	18800	18810	18800	423
673	20250106	101700	1009516420	18800	18800	18800	18800	13
674	20250106	101600	1009272020	18800	18800	18800	18800	50
675	20250106	101500	1008332020	18800	18770	18800	18770	522
676	20250106	101400	998527050	18770	18750	18770	18730	462
677	20250106	101300	989863840	18750	18720	18750	18710	948
678	20250106	101200	972114930	18700	18680	18700	18680	1408
679	20250106	101100	945786470	18680	18510	18680	18500	280
680	20250106	101000	940596540	18600	18600	18600	18510	24
681	20250106	100900	940151490	18600	18500	18600	18500	84
682	20250106	100800	938594640	18550	18570	18600	18520	533
683	20250106	100700	928716110	18570	18610	18610	18570	1118
684	20250106	100600	907917430	18620	18630	18680	18620	242
685	20250106	100500	903410220	18630	18680	18680	18630	207
686	20250106	100400	899548190	18680	18650	18680	18650	145
687	20250106	100300	896841240	18670	18670	18700	18670	286
688	20250106	100200	891501090	18670	18670	18670	18650	88
689	20250106	100100	889859020	18670	18690	18700	18670	35
690	20250106	100000	889204800	18700	18720	18720	18700	69
691	20250106	095900	887914340	18720	18730	18730	18720	38
692	20250106	095800	887202820	18750	18730	18750	18720	190
693	20250106	095700	883644130	18720	18730	18750	18720	387
694	20250106	095600	876395610	18720	18690	18720	18690	54
695	20250106	095500	875386280	18690	18650	18690	18650	4
696	20250106	095400	875311600	18650	18730	18730	18650	216
697	20250106	095300	871283040	18650	18700	18700	18650	158
698	20250106	095200	868334120	18730	18730	18730	18730	52
699	20250106	095100	867360160	18730	18720	18730	18680	324
700	20250106	095000	861301790	18720	18740	18740	18720	596
701	20250106	094900	850139180	18780	18780	18790	18750	18
702	20250106	094800	849801110	18790	18800	18800	18790	651
703	20250106	094700	837562380	18800	18780	18800	18730	262
704	20250106	094600	832642070	18730	18680	18740	18680	402
705	20250106	094500	825120030	18680	18650	18680	18650	188
706	20250106	094400	821613770	18680	18730	18730	18650	594
707	20250106	094300	810524500	18780	18730	18780	18700	439
708	20250106	094200	802312470	18720	18850	18850	18720	181
709	20250106	094100	798919800	18760	18850	18850	18760	11
710	20250106	094000	798713230	18860	18840	18860	18810	643
711	20250106	093900	786596080	18840	18840	18840	18840	7
712	20250106	093800	786464200	18840	18880	18880	18730	80
713	20250106	093700	784957220	18890	18890	18890	18880	391
714	20250106	093600	777572420	18890	18720	18900	18720	2651
715	20250106	093500	727586760	18720	18650	18730	18650	234
716	20250106	093400	723216230	18660	18650	18680	18650	280
717	20250106	093300	717991780	18690	18650	18690	18620	410
718	20250106	093200	710342680	18650	18700	18740	18650	1053
719	20250106	093100	690657200	18700	18730	18740	18700	321
720	20250106	093000	684651410	18730	18750	18840	18730	1028
721	20250106	092900	665319220	18750	18820	18820	18750	600
722	20250106	092800	654052390	18830	18800	18830	18780	860
723	20250106	092700	637882470	18840	18830	18850	18800	2352
724	20250106	092600	593604680	18840	18820	18840	18800	1299
725	20250106	092500	569164660	18800	18720	18810	18720	2502
726	20250106	092400	522206190	18730	18700	18730	18700	733
727	20250106	092300	508483900	18730	18740	18740	18680	1011
728	20250106	092200	489549260	18740	18770	18770	18710	1124
729	20250106	092100	468494530	18770	18720	18770	18700	1036
730	20250106	092000	449089690	18720	18720	18730	18700	533
731	20250106	091900	439108240	18650	18640	18730	18640	2735
732	20250106	091800	387951960	18700	18530	18700	18530	1995
733	20250106	091700	350782520	18550	18450	18550	18420	2877
734	20250106	091600	297592010	18450	18380	18450	18380	1200
735	20250106	091500	275470560	18390	18350	18390	18350	197
736	20250106	091400	271853980	18400	18340	18420	18340	520
737	20250106	091300	262292720	18340	18200	18350	18190	1121
738	20250106	091200	241850320	18200	18270	18270	18200	413
739	20250106	091100	234322760	18290	18300	18350	18290	252
740	20250106	091000	229712510	18300	18300	18300	18280	12
741	20250106	090900	229492930	18290	18300	18300	18270	193
742	20250106	090800	225963720	18400	18450	18470	18290	741
743	20250106	090700	212325440	18450	18300	18470	18300	1016
744	20250106	090600	193599460	18310	18410	18420	18310	1577
745	20250106	090500	164623890	18420	18400	18420	18400	1903
746	20250106	090400	129599080	18400	18330	18470	18320	1349
747	20250106	090300	104753400	18330	18310	18330	18300	2525
748	20250106	090200	58537190	18310	18170	18310	18160	1517
749	20250106	090100	30883850	18160	18110	18320	18100	972
750	20250106	090000	13214450	18110	18100	18130	18100	730