KissMeData/396270/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	213000	19725501090	13270	13270	13270	13270	5806
3	20250113	212900	19725501090	13270	13270	13270	13270	0
4	20250113	212800	19725501090	13270	13270	13270	13270	0
5	20250113	212700	19725501090	13270	13270	13270	13270	0
6	20250113	212600	19725501090	13270	13270	13270	13270	0
7	20250113	212500	19725501090	13270	13270	13270	13270	0
8	20250113	212400	19725501090	13270	13270	13270	13270	0
9	20250113	212300	19725501090	13270	13270	13270	13270	0
10	20250113	212200	19725501090	13270	13270	13270	13270	0
11	20250113	212100	19725501090	13270	13270	13270	13270	0
12	20250113	212000	19725501090	13270	13270	13270	13270	0
13	20250113	211900	19725501090	13270	13270	13270	13270	0
14	20250113	211800	19725501090	13270	13270	13270	13270	0
15	20250113	211700	19725501090	13270	13270	13270	13270	0
16	20250113	211600	19725501090	13270	13270	13270	13270	0
17	20250113	211500	19725501090	13270	13270	13270	13270	0
18	20250113	211400	19725501090	13270	13270	13270	13270	0
19	20250113	211300	19725501090	13270	13270	13270	13270	0
20	20250113	211200	19725501090	13270	13270	13270	13270	0
21	20250113	211100	19725501090	13270	13270	13270	13270	0
22	20250113	211000	19725501090	13270	13270	13270	13270	0
23	20250113	210900	19725501090	13270	13270	13270	13270	0
24	20250113	210800	19725501090	13270	13270	13270	13270	0
25	20250113	210700	19725501090	13270	13270	13270	13270	0
26	20250113	210600	19725501090	13270	13270	13270	13270	0
27	20250113	210500	19725501090	13270	13270	13270	13270	0
28	20250113	210400	19725501090	13270	13270	13270	13270	0
29	20250113	210300	19725501090	13270	13270	13270	13270	0
30	20250113	210200	19725501090	13270	13270	13270	13270	0
31	20250113	210100	19725501090	13270	13270	13270	13270	0
32	20250113	210000	19725501090	13270	13270	13270	13270	5806
33	20250113	205900	19725501090	13270	13270	13270	13270	0
34	20250113	205800	19725501090	13270	13270	13270	13270	0
35	20250113	205700	19725501090	13270	13270	13270	13270	0
36	20250113	205600	19725501090	13270	13270	13270	13270	0
37	20250113	205500	19725501090	13270	13270	13270	13270	0
38	20250113	205400	19725501090	13270	13270	13270	13270	0
39	20250113	205300	19725501090	13270	13270	13270	13270	0
40	20250113	205200	19725501090	13270	13270	13270	13270	0
41	20250113	205100	19725501090	13270	13270	13270	13270	0
42	20250113	205000	19725501090	13270	13270	13270	13270	0
43	20250113	204900	19725501090	13270	13270	13270	13270	0
44	20250113	204800	19725501090	13270	13270	13270	13270	0
45	20250113	204700	19725501090	13270	13270	13270	13270	0
46	20250113	204600	19725501090	13270	13270	13270	13270	0
47	20250113	204500	19725501090	13270	13270	13270	13270	0
48	20250113	204400	19725501090	13270	13270	13270	13270	0
49	20250113	204300	19725501090	13270	13270	13270	13270	0
50	20250113	204200	19725501090	13270	13270	13270	13270	0
51	20250113	204100	19725501090	13270	13270	13270	13270	0
52	20250113	204000	19725501090	13270	13270	13270	13270	0
53	20250113	203900	19725501090	13270	13270	13270	13270	0
54	20250113	203800	19725501090	13270	13270	13270	13270	0
55	20250113	203700	19725501090	13270	13270	13270	13270	0
56	20250113	203600	19725501090	13270	13270	13270	13270	0
57	20250113	203500	19725501090	13270	13270	13270	13270	0
58	20250113	203400	19725501090	13270	13270	13270	13270	0
59	20250113	203300	19725501090	13270	13270	13270	13270	0
60	20250113	203200	19725501090	13270	13270	13270	13270	0
61	20250113	203100	19725501090	13270	13270	13270	13270	0
62	20250113	203000	19725501090	13270	13270	13270	13270	5806
63	20250113	202900	19725501090	13270	13270	13270	13270	0
64	20250113	202800	19725501090	13270	13270	13270	13270	0
65	20250113	202700	19725501090	13270	13270	13270	13270	0
66	20250113	202600	19725501090	13270	13270	13270	13270	0
67	20250113	202500	19725501090	13270	13270	13270	13270	0
68	20250113	202400	19725501090	13270	13270	13270	13270	0
69	20250113	202300	19725501090	13270	13270	13270	13270	0
70	20250113	202200	19725501090	13270	13270	13270	13270	0
71	20250113	202100	19725501090	13270	13270	13270	13270	0
72	20250113	202000	19725501090	13270	13270	13270	13270	0
73	20250113	201900	19725501090	13270	13270	13270	13270	0
74	20250113	201800	19725501090	13270	13270	13270	13270	0
75	20250113	201700	19725501090	13270	13270	13270	13270	0
76	20250113	201600	19725501090	13270	13270	13270	13270	0
77	20250113	201500	19725501090	13270	13270	13270	13270	0
78	20250113	201400	19725501090	13270	13270	13270	13270	0
79	20250113	201300	19725501090	13270	13270	13270	13270	0
80	20250113	201200	19725501090	13270	13270	13270	13270	0
81	20250113	201100	19725501090	13270	13270	13270	13270	0
82	20250113	201000	19725501090	13270	13270	13270	13270	0
83	20250113	200900	19725501090	13270	13270	13270	13270	0
84	20250113	200800	19725501090	13270	13270	13270	13270	0
85	20250113	200700	19725501090	13270	13270	13270	13270	0
86	20250113	200600	19725501090	13270	13270	13270	13270	0
87	20250113	200500	19725501090	13270	13270	13270	13270	0
88	20250113	200400	19725501090	13270	13270	13270	13270	0
89	20250113	200300	19725501090	13270	13270	13270	13270	0
90	20250113	200200	19725501090	13270	13270	13270	13270	0
91	20250113	200100	19725501090	13270	13270	13270	13270	0
92	20250113	200000	19725501090	13270	13270	13270	13270	5806
93	20250113	195900	19725501090	13270	13270	13270	13270	0
94	20250113	195800	19725501090	13270	13270	13270	13270	0
95	20250113	195700	19725501090	13270	13270	13270	13270	0
96	20250113	195600	19725501090	13270	13270	13270	13270	0
97	20250113	195500	19725501090	13270	13270	13270	13270	0
98	20250113	195400	19725501090	13270	13270	13270	13270	0
99	20250113	195300	19725501090	13270	13270	13270	13270	0
100	20250113	195200	19725501090	13270	13270	13270	13270	0
101	20250113	195100	19725501090	13270	13270	13270	13270	0
102	20250113	195000	19725501090	13270	13270	13270	13270	0
103	20250113	194900	19725501090	13270	13270	13270	13270	0
104	20250113	194800	19725501090	13270	13270	13270	13270	0
105	20250113	194700	19725501090	13270	13270	13270	13270	0
106	20250113	194600	19725501090	13270	13270	13270	13270	0
107	20250113	194500	19725501090	13270	13270	13270	13270	0
108	20250113	194400	19725501090	13270	13270	13270	13270	0
109	20250113	194300	19725501090	13270	13270	13270	13270	0
110	20250113	194200	19725501090	13270	13270	13270	13270	0
111	20250113	194100	19725501090	13270	13270	13270	13270	0
112	20250113	194000	19725501090	13270	13270	13270	13270	0
113	20250113	193900	19725501090	13270	13270	13270	13270	0
114	20250113	193800	19725501090	13270	13270	13270	13270	0
115	20250113	193700	19725501090	13270	13270	13270	13270	0
116	20250113	193600	19725501090	13270	13270	13270	13270	0
117	20250113	193500	19725501090	13270	13270	13270	13270	0
118	20250113	193400	19725501090	13270	13270	13270	13270	0
119	20250113	193300	19725501090	13270	13270	13270	13270	0
120	20250113	193200	19725501090	13270	13270	13270	13270	0
121	20250113	193100	19725501090	13270	13270	13270	13270	0
122	20250113	193000	19725501090	13270	13270	13270	13270	5806
123	20250113	192900	19725501090	13270	13270	13270	13270	0
124	20250113	192800	19725501090	13270	13270	13270	13270	0
125	20250113	192700	19725501090	13270	13270	13270	13270	0
126	20250113	192600	19725501090	13270	13270	13270	13270	0
127	20250113	192500	19725501090	13270	13270	13270	13270	0
128	20250113	192400	19725501090	13270	13270	13270	13270	0
129	20250113	192300	19725501090	13270	13270	13270	13270	0
130	20250113	192200	19725501090	13270	13270	13270	13270	0
131	20250113	192100	19725501090	13270	13270	13270	13270	0
132	20250113	192000	19725501090	13270	13270	13270	13270	0
133	20250113	191900	19725501090	13270	13270	13270	13270	0
134	20250113	191800	19725501090	13270	13270	13270	13270	0
135	20250113	191700	19725501090	13270	13270	13270	13270	0
136	20250113	191600	19725501090	13270	13270	13270	13270	0
137	20250113	191500	19725501090	13270	13270	13270	13270	0
138	20250113	191400	19725501090	13270	13270	13270	13270	0
139	20250113	191300	19725501090	13270	13270	13270	13270	0
140	20250113	191200	19725501090	13270	13270	13270	13270	0
141	20250113	191100	19725501090	13270	13270	13270	13270	0
142	20250113	191000	19725501090	13270	13270	13270	13270	0
143	20250113	190900	19725501090	13270	13270	13270	13270	0
144	20250113	190800	19725501090	13270	13270	13270	13270	0
145	20250113	190700	19725501090	13270	13270	13270	13270	0
146	20250113	190600	19725501090	13270	13270	13270	13270	0
147	20250113	190500	19725501090	13270	13270	13270	13270	0
148	20250113	190400	19725501090	13270	13270	13270	13270	0
149	20250113	190300	19725501090	13270	13270	13270	13270	0
150	20250113	190200	19725501090	13270	13270	13270	13270	0
151	20250113	190100	19725501090	13270	13270	13270	13270	0
152	20250113	190000	19725501090	13270	13270	13270	13270	5806
153	20250113	185900	19725501090	13270	13270	13270	13270	0
154	20250113	185800	19725501090	13270	13270	13270	13270	0
155	20250113	185700	19725501090	13270	13270	13270	13270	0
156	20250113	185600	19725501090	13270	13270	13270	13270	0
157	20250113	185500	19725501090	13270	13270	13270	13270	0
158	20250113	185400	19725501090	13270	13270	13270	13270	0
159	20250113	185300	19725501090	13270	13270	13270	13270	0
160	20250113	185200	19725501090	13270	13270	13270	13270	0
161	20250113	185100	19725501090	13270	13270	13270	13270	0
162	20250113	185000	19725501090	13270	13270	13270	13270	0
163	20250113	184900	19725501090	13270	13270	13270	13270	0
164	20250113	184800	19725501090	13270	13270	13270	13270	0
165	20250113	184700	19725501090	13270	13270	13270	13270	0
166	20250113	184600	19725501090	13270	13270	13270	13270	0
167	20250113	184500	19725501090	13270	13270	13270	13270	0
168	20250113	184400	19725501090	13270	13270	13270	13270	0
169	20250113	184300	19725501090	13270	13270	13270	13270	0
170	20250113	184200	19725501090	13270	13270	13270	13270	0
171	20250113	184100	19725501090	13270	13270	13270	13270	0
172	20250113	184000	19725501090	13270	13270	13270	13270	0
173	20250113	183900	19725501090	13270	13270	13270	13270	0
174	20250113	183800	19725501090	13270	13270	13270	13270	0
175	20250113	183700	19725501090	13270	13270	13270	13270	0
176	20250113	183600	19725501090	13270	13270	13270	13270	0
177	20250113	183500	19725501090	13270	13270	13270	13270	0
178	20250113	183400	19725501090	13270	13270	13270	13270	0
179	20250113	183300	19725501090	13270	13270	13270	13270	0
180	20250113	183200	19725501090	13270	13270	13270	13270	0
181	20250113	183100	19725501090	13270	13270	13270	13270	0
182	20250113	183000	19725501090	13270	13270	13270	13270	5806
183	20250113	182900	19725501090	13270	13270	13270	13270	0
184	20250113	182800	19725501090	13270	13270	13270	13270	0
185	20250113	182700	19725501090	13270	13270	13270	13270	0
186	20250113	182600	19725501090	13270	13270	13270	13270	0
187	20250113	182500	19725501090	13270	13270	13270	13270	0
188	20250113	182400	19725501090	13270	13270	13270	13270	0
189	20250113	182300	19725501090	13270	13270	13270	13270	0
190	20250113	182200	19725501090	13270	13270	13270	13270	0
191	20250113	182100	19725501090	13270	13270	13270	13270	0
192	20250113	182000	19725501090	13270	13270	13270	13270	0
193	20250113	181900	19725501090	13270	13270	13270	13270	0
194	20250113	181800	19725501090	13270	13270	13270	13270	0
195	20250113	181700	19725501090	13270	13270	13270	13270	0
196	20250113	181600	19725501090	13270	13270	13270	13270	0
197	20250113	181500	19725501090	13270	13270	13270	13270	0
198	20250113	181400	19725501090	13270	13270	13270	13270	0
199	20250113	181300	19725501090	13270	13270	13270	13270	0
200	20250113	181200	19725501090	13270	13270	13270	13270	0
201	20250113	181100	19725501090	13270	13270	13270	13270	0
202	20250113	181000	19725501090	13270	13270	13270	13270	0
203	20250113	180900	19725501090	13270	13270	13270	13270	0
204	20250113	180800	19725501090	13270	13270	13270	13270	0
205	20250113	180700	19725501090	13270	13270	13270	13270	0
206	20250113	180600	19725501090	13270	13270	13270	13270	0
207	20250113	180500	19725501090	13270	13270	13270	13270	0
208	20250113	180400	19725501090	13270	13270	13270	13270	0
209	20250113	180300	19725501090	13270	13270	13270	13270	0
210	20250113	180200	19725501090	13270	13270	13270	13270	0
211	20250113	180100	19725501090	13270	13270	13270	13270	0
212	20250113	180000	19725501090	13270	13270	13270	13270	5806
213	20250113	175900	19725501090	13270	13270	13270	13270	0
214	20250113	175800	19725501090	13270	13270	13270	13270	0
215	20250113	175700	19725501090	13270	13270	13270	13270	0
216	20250113	175600	19725501090	13270	13270	13270	13270	0
217	20250113	175500	19725501090	13270	13270	13270	13270	0
218	20250113	175400	19725501090	13270	13270	13270	13270	0
219	20250113	175300	19725501090	13270	13270	13270	13270	0
220	20250113	175200	19725501090	13270	13270	13270	13270	0
221	20250113	175100	19725501090	13270	13270	13270	13270	0
222	20250113	175000	19725501090	13270	13270	13270	13270	0
223	20250113	174900	19725501090	13270	13270	13270	13270	0
224	20250113	174800	19725501090	13270	13270	13270	13270	0
225	20250113	174700	19725501090	13270	13270	13270	13270	0
226	20250113	174600	19725501090	13270	13270	13270	13270	0
227	20250113	174500	19725501090	13270	13270	13270	13270	0
228	20250113	174400	19725501090	13270	13270	13270	13270	0
229	20250113	174300	19725501090	13270	13270	13270	13270	0
230	20250113	174200	19725501090	13270	13270	13270	13270	0
231	20250113	174100	19725501090	13270	13270	13270	13270	0
232	20250113	174000	19725501090	13270	13270	13270	13270	0
233	20250113	173900	19725501090	13270	13270	13270	13270	0
234	20250113	173800	19725501090	13270	13270	13270	13270	0
235	20250113	173700	19725501090	13270	13270	13270	13270	0
236	20250113	173600	19725501090	13270	13270	13270	13270	0
237	20250113	173500	19725501090	13270	13270	13270	13270	0
238	20250113	173400	19725501090	13270	13270	13270	13270	0
239	20250113	173300	19725501090	13270	13270	13270	13270	0
240	20250113	173200	19725501090	13270	13270	13270	13270	0
241	20250113	173100	19725501090	13270	13270	13270	13270	0
242	20250113	173000	19725501090	13270	13270	13270	13270	5806
243	20250113	172900	19725501090	13270	13270	13270	13270	0
244	20250113	172800	19725501090	13270	13270	13270	13270	0
245	20250113	172700	19725501090	13270	13270	13270	13270	0
246	20250113	172600	19725501090	13270	13270	13270	13270	0
247	20250113	172500	19725501090	13270	13270	13270	13270	0
248	20250113	172400	19725501090	13270	13270	13270	13270	0
249	20250113	172300	19725501090	13270	13270	13270	13270	0
250	20250113	172200	19725501090	13270	13270	13270	13270	0
251	20250113	172100	19725501090	13270	13270	13270	13270	0
252	20250113	172000	19725501090	13270	13270	13270	13270	0
253	20250113	171900	19725501090	13270	13270	13270	13270	0
254	20250113	171800	19725501090	13270	13270	13270	13270	0
255	20250113	171700	19725501090	13270	13270	13270	13270	0
256	20250113	171600	19725501090	13270	13270	13270	13270	0
257	20250113	171500	19725501090	13270	13270	13270	13270	0
258	20250113	171400	19725501090	13270	13270	13270	13270	0
259	20250113	171300	19725501090	13270	13270	13270	13270	0
260	20250113	171200	19725501090	13270	13270	13270	13270	0
261	20250113	171100	19725501090	13270	13270	13270	13270	0
262	20250113	171000	19725501090	13270	13270	13270	13270	0
263	20250113	170900	19725501090	13270	13270	13270	13270	0
264	20250113	170800	19725501090	13270	13270	13270	13270	0
265	20250113	170700	19725501090	13270	13270	13270	13270	0
266	20250113	170600	19725501090	13270	13270	13270	13270	0
267	20250113	170500	19725501090	13270	13270	13270	13270	0
268	20250113	170400	19725501090	13270	13270	13270	13270	0
269	20250113	170300	19725501090	13270	13270	13270	13270	0
270	20250113	170200	19725501090	13270	13270	13270	13270	0
271	20250113	170100	19725501090	13270	13270	13270	13270	0
272	20250113	170000	19725501090	13270	13270	13270	13270	5806
273	20250113	165900	19725501090	13270	13270	13270	13270	0
274	20250113	165800	19725501090	13270	13270	13270	13270	0
275	20250113	165700	19725501090	13270	13270	13270	13270	0
276	20250113	165600	19725501090	13270	13270	13270	13270	0
277	20250113	165500	19725501090	13270	13270	13270	13270	0
278	20250113	165400	19725501090	13270	13270	13270	13270	0
279	20250113	165300	19725501090	13270	13270	13270	13270	0
280	20250113	165200	19725501090	13270	13270	13270	13270	0
281	20250113	165100	19725501090	13270	13270	13270	13270	0
282	20250113	165000	19725501090	13270	13270	13270	13270	0
283	20250113	164900	19725501090	13270	13270	13270	13270	0
284	20250113	164800	19725501090	13270	13270	13270	13270	0
285	20250113	164700	19725501090	13270	13270	13270	13270	0
286	20250113	164600	19725501090	13270	13270	13270	13270	0
287	20250113	164500	19725501090	13270	13270	13270	13270	0
288	20250113	164400	19725501090	13270	13270	13270	13270	0
289	20250113	164300	19725501090	13270	13270	13270	13270	0
290	20250113	164200	19725501090	13270	13270	13270	13270	0
291	20250113	164100	19725501090	13270	13270	13270	13270	0
292	20250113	164000	19725501090	13270	13270	13270	13270	0
293	20250113	163900	19725501090	13270	13270	13270	13270	0
294	20250113	163800	19725501090	13270	13270	13270	13270	0
295	20250113	163700	19725501090	13270	13270	13270	13270	0
296	20250113	163600	19725501090	13270	13270	13270	13270	0
297	20250113	163500	19725501090	13270	13270	13270	13270	0
298	20250113	163400	19725501090	13270	13270	13270	13270	0
299	20250113	163300	19725501090	13270	13270	13270	13270	0
300	20250113	163200	19725501090	13270	13270	13270	13270	0
301	20250113	163100	19725501090	13270	13270	13270	13270	0
302	20250113	163000	19725501090	13270	13270	13270	13270	5806
303	20250113	162900	19725501090	13270	13270	13270	13270	0
304	20250113	162800	19725501090	13270	13270	13270	13270	0
305	20250113	162700	19725501090	13270	13270	13270	13270	0
306	20250113	162600	19725501090	13270	13270	13270	13270	0
307	20250113	162500	19725501090	13270	13270	13270	13270	0
308	20250113	162400	19725501090	13270	13270	13270	13270	0
309	20250113	162300	19725501090	13270	13270	13270	13270	0
310	20250113	162200	19725501090	13270	13270	13270	13270	0
311	20250113	162100	19725501090	13270	13270	13270	13270	0
312	20250113	162000	19725501090	13270	13270	13270	13270	0
313	20250113	161900	19725501090	13270	13270	13270	13270	0
314	20250113	161800	19725501090	13270	13270	13270	13270	0
315	20250113	161700	19725501090	13270	13270	13270	13270	0
316	20250113	161600	19725501090	13270	13270	13270	13270	0
317	20250113	161500	19725501090	13270	13270	13270	13270	0
318	20250113	161400	19725501090	13270	13270	13270	13270	0
319	20250113	161300	19725501090	13270	13270	13270	13270	0
320	20250113	161200	19725501090	13270	13270	13270	13270	0
321	20250113	161100	19725501090	13270	13270	13270	13270	0
322	20250113	161000	19725501090	13270	13270	13270	13270	0
323	20250113	160900	19725501090	13270	13270	13270	13270	0
324	20250113	160800	19725501090	13270	13270	13270	13270	0
325	20250113	160700	19725501090	13270	13270	13270	13270	0
326	20250113	160600	19725501090	13270	13270	13270	13270	0
327	20250113	160500	19725501090	13270	13270	13270	13270	0
328	20250113	160400	19725501090	13270	13270	13270	13270	0
329	20250113	160300	19725501090	13270	13270	13270	13270	0
330	20250113	160200	19725501090	13270	13270	13270	13270	0
331	20250113	160100	19725501090	13270	13270	13270	13270	0
332	20250113	160000	19725501090	13270	13270	13270	13270	5806
333	20250113	155900	19725501090	13270	13270	13270	13270	0
334	20250113	155800	19725501090	13270	13270	13270	13270	0
335	20250113	155700	19725501090	13270	13270	13270	13270	0
336	20250113	155600	19725501090	13270	13270	13270	13270	0
337	20250113	155500	19725501090	13270	13270	13270	13270	0
338	20250113	155400	19725501090	13270	13270	13270	13270	0
339	20250113	155300	19725501090	13270	13270	13270	13270	0
340	20250113	155200	19725501090	13270	13270	13270	13270	0
341	20250113	155100	19725501090	13270	13270	13270	13270	0
342	20250113	155000	19725501090	13270	13270	13270	13270	0
343	20250113	154900	19725501090	13270	13270	13270	13270	0
344	20250113	154800	19725501090	13270	13270	13270	13270	0
345	20250113	154700	19725501090	13270	13270	13270	13270	0
346	20250113	154600	19725501090	13270	13270	13270	13270	0
347	20250113	154500	19725501090	13270	13270	13270	13270	0
348	20250113	154400	19725501090	13270	13270	13270	13270	0
349	20250113	154300	19725501090	13270	13270	13270	13270	0
350	20250113	154200	19725501090	13270	13270	13270	13270	0
351	20250113	154100	19725501090	13270	13270	13270	13270	0
352	20250113	154000	19725501090	13270	13270	13270	13270	0
353	20250113	153900	19725501090	13270	13270	13270	13270	0
354	20250113	153800	19725501090	13270	13270	13270	13270	0
355	20250113	153700	19725501090	13270	13270	13270	13270	0
356	20250113	153600	19725501090	13270	13270	13270	13270	0
357	20250113	153500	19725501090	13270	13270	13270	13270	0
358	20250113	153400	19725501090	13270	13270	13270	13270	0
359	20250113	153300	19725501090	13270	13270	13270	13270	0
360	20250113	153200	19725501090	13270	13270	13270	13270	0
361	20250113	153100	19725501090	13270	13270	13270	13270	0
362	20250113	153000	19725501090	13270	13270	13270	13270	11612
363	20250113	152900	19648455470	13270	13270	13270	13270	0
364	20250113	152800	19648455470	13270	13270	13270	13270	0
365	20250113	152700	19648455470	13270	13270	13270	13270	0
366	20250113	152600	19648455470	13270	13270	13270	13270	0
367	20250113	152500	19648455470	13270	13270	13270	13270	0
368	20250113	152400	19648455470	13270	13270	13270	13270	0
369	20250113	152300	19648455470	13270	13270	13270	13270	0
370	20250113	152200	19648455470	13270	13270	13270	13270	0
371	20250113	152100	19648455470	13270	13270	13270	13270	0
372	20250113	152000	19648455470	13270	13270	13270	13270	0
373	20250113	151900	19648455470	13270	13320	13330	13270	4028
374	20250113	151800	19594915680	13330	13370	13440	13310	3062
375	20250113	151700	19554075920	13380	13490	13500	13380	3090
376	20250113	151600	19512572030	13490	13350	13520	13350	2152
377	20250113	151500	19483728990	13360	13210	13390	13190	9345
378	20250113	151400	19360067780	13210	13380	13380	13180	9701
379	20250113	151300	19231427680	13360	13450	13450	13360	5020
380	20250113	151200	19164227260	13410	13540	13540	13390	7725
381	20250113	151100	19060181860	13530	13580	13580	13520	3466
382	20250113	151000	19013263750	13580	13660	13660	13550	9503
383	20250113	150900	18884105920	13650	13650	13660	13650	1387
384	20250113	150800	18865172810	13660	13660	13670	13660	1431
385	20250113	150700	18845624370	13670	13680	13680	13660	1060
386	20250113	150600	18831141300	13670	13670	13670	13660	865
387	20250113	150500	18819317410	13670	13680	13680	13670	287
388	20250113	150400	18815394060	13680	13680	13680	13670	462
389	20250113	150300	18809078280	13680	13670	13680	13670	246
390	20250113	150200	18805714380	13670	13660	13670	13650	186
391	20250113	150100	18803175000	13660	13660	13660	13660	986
392	20250113	150000	18789706240	13660	13690	13690	13660	839
393	20250113	145900	18778236740	13680	13700	13710	13680	519
394	20250113	145800	18771129450	13700	13700	13700	13700	78
395	20250113	145700	18770060850	13690	13690	13690	13670	344
396	20250113	145600	18765351890	13670	13690	13690	13670	352
397	20250113	145500	18760539950	13660	13690	13700	13650	4829
398	20250113	145400	18694535710	13710	13700	13710	13700	905
399	20250113	145300	18682135220	13700	13700	13700	13700	13
400	20250113	145200	18681957120	13700	13710	13710	13700	146
401	20250113	145100	18679955910	13710	13710	13710	13690	584
402	20250113	145000	18671960490	13710	13720	13720	13690	424
403	20250113	144900	18666152330	13720	13710	13720	13710	307
404	20250113	144800	18661943260	13720	13730	13730	13720	153
405	20250113	144700	18659844090	13730	13720	13730	13710	341
406	20250113	144600	18655165550	13720	13710	13720	13690	352
407	20250113	144500	18650342690	13700	13720	13720	13700	58
408	20250113	144400	18649547840	13720	13680	13720	13680	123
409	20250113	144300	18647862270	13680	13710	13710	13680	423
410	20250113	144200	18642075300	13680	13680	13680	13680	220
411	20250113	144100	18639065700	13670	13680	13680	13670	1233
412	20250113	144000	18622203570	13680	13720	13740	13680	3619
413	20250113	143900	18572612380	13710	13730	13740	13710	1051
414	20250113	143800	18558192570	13740	13770	13780	13740	572
415	20250113	143700	18550328800	13780	13780	13780	13780	729
416	20250113	143600	18540283180	13780	13780	13780	13780	5
417	20250113	143500	18540214280	13780	13770	13780	13710	878
418	20250113	143400	18528135320	13770	13710	13770	13710	101
419	20250113	143300	18526750550	13790	13710	13790	13700	2875
420	20250113	143200	18487239880	13710	13710	13710	13700	1757
421	20250113	143100	18463157550	13710	13670	13710	13670	158
422	20250113	143000	18460994520	13670	13660	13670	13650	1606
423	20250113	142900	18439061970	13670	13700	13700	13670	140
424	20250113	142800	18437147000	13700	13700	13710	13700	1250
425	20250113	142700	18420021070	13700	13680	13700	13670	302
426	20250113	142600	18415889640	13680	13650	13680	13650	52
427	20250113	142500	18415179240	13650	13670	13670	13650	3172
428	20250113	142400	18371852750	13670	13690	13690	13670	422
429	20250113	142300	18366081510	13690	13700	13700	13690	253
430	20250113	142200	18362617440	13700	13700	13700	13680	1428
431	20250113	142100	18343074060	13700	13700	13710	13700	352
432	20250113	142000	18338251300	13700	13710	13710	13700	325
433	20250113	141900	18333796780	13710	13710	13710	13710	50
434	20250113	141800	18333111280	13710	13720	13720	13710	627
435	20250113	141700	18324513880	13720	13720	13720	13720	110
436	20250113	141600	18323004680	13750	13750	13750	13750	106
437	20250113	141500	18321547180	13750	13740	13750	13740	31
438	20250113	141400	18321121230	13750	13730	13750	13700	124
439	20250113	141300	18319419850	13750	13750	13750	13750	181
440	20250113	141200	18316931100	13750	13750	13750	13750	144
441	20250113	141100	18314951100	13750	13730	13750	13730	611
442	20250113	141000	18306557100	13730	13690	13730	13670	3492
443	20250113	140900	18258798120	13690	13690	13700	13690	303
444	20250113	140800	18254649950	13700	13690	13700	13690	192
445	20250113	140700	18252020470	13700	13690	13700	13690	150
446	20250113	140600	18249965530	13690	13700	13700	13690	80
447	20250113	140500	18248869640	13700	13700	13700	13700	72
448	20250113	140400	18247883240	13700	13690	13700	13690	106
449	20250113	140300	18246431190	13690	13690	13690	13690	116
450	20250113	140200	18244843150	13690	13700	13700	13690	368
451	20250113	140100	18239804110	13700	13700	13700	13700	384
452	20250113	140000	18234543310	13700	13700	13710	13700	1383
453	20250113	135900	18215595810	13700	13710	13710	13700	532
454	20250113	135800	18208304090	13710	13730	13740	13710	1763
455	20250113	135700	18184105160	13730	13730	13730	13730	538
456	20250113	135600	18176718420	13730	13750	13750	13730	414
457	20250113	135500	18171030370	13750	13750	13750	13740	622
458	20250113	135400	18162478850	13750	13730	13750	13730	118
459	20250113	135300	18160857640	13740	13740	13740	13730	377
460	20250113	135200	18155678660	13750	13730	13750	13730	414
461	20250113	135100	18149990610	13730	13720	13730	13720	646
462	20250113	135000	18141126580	13710	13710	13720	13710	304
463	20250113	134900	18136958640	13720	13720	13730	13720	274
464	20250113	134800	18133199230	13720	13730	13730	13710	383
465	20250113	134700	18127946360	13720	13720	13730	13710	734
466	20250113	134600	18117875920	13710	13700	13730	13700	246
467	20250113	134500	18114503280	13730	13690	13730	13680	537
468	20250113	134400	18107150030	13690	13670	13730	13660	669
469	20250113	134300	18097996770	13670	13670	13670	13660	583
470	20250113	134200	18090032360	13660	13690	13690	13660	1299
471	20250113	134100	18072266060	13690	13690	13690	13680	543
472	20250113	134000	18064835400	13680	13720	13720	13680	1878
473	20250113	133900	18039096630	13720	13720	13720	13710	2386
474	20250113	133800	18006380390	13720	13760	13780	13720	707
475	20250113	133700	17996670930	13760	13760	13760	13760	189
476	20250113	133600	17994070290	13760	13740	13760	13720	1161
477	20250113	133500	17978110420	13740	13740	13750	13740	82
478	20250113	133400	17976983730	13740	13760	13770	13740	1254
479	20250113	133300	17959739620	13760	13740	13770	13740	586
480	20250113	133200	17951680100	13730	13710	13740	13710	2351
481	20250113	133100	17919402220	13710	13710	13730	13710	600
482	20250113	133000	17911175980	13710	13690	13710	13680	1014
483	20250113	132900	17897278110	13680	13690	13690	13680	266
484	20250113	132800	17893637010	13680	13690	13690	13680	1147
485	20250113	132700	17877944010	13690	13680	13690	13660	774
486	20250113	132600	17867357980	13660	13660	13660	13650	974
487	20250113	132500	17854053840	13660	13680	13680	13650	897
488	20250113	132400	17841799070	13680	13690	13690	13660	214
489	20250113	132300	17838870640	13690	13660	13690	13650	166
490	20250113	132200	17836603050	13660	13700	13700	13650	131
491	20250113	132100	17834814720	13700	13620	13710	13620	1196
492	20250113	132000	17818485470	13620	13680	13680	13610	3711
493	20250113	131900	17767915940	13630	13670	13700	13630	2536
494	20250113	131800	17733289530	13670	13700	13710	13660	1116
495	20250113	131700	17718031930	13700	13680	13700	13650	615
496	20250113	131600	17709623940	13680	13680	13680	13650	360
497	20250113	131500	17704703540	13680	13670	13710	13670	535
498	20250113	131400	17697382060	13630	13610	13670	13600	4270
499	20250113	131300	17639172500	13610	13730	13730	13610	8561
500	20250113	131200	17521984410	13730	13760	13760	13730	260
501	20250113	131100	17518414090	13750	13740	13750	13740	250
502	20250113	131000	17514979080	13740	13750	13750	13740	451
503	20250113	130900	17508781350	13750	13740	13750	13740	1322
504	20250113	130800	17490610420	13750	13750	13750	13740	331
505	20250113	130700	17486061730	13750	13750	13760	13740	796
506	20250113	130600	17475118230	13750	13750	13750	13730	475
507	20250113	130500	17468591090	13750	13730	13750	13730	874
508	20250113	130400	17456576650	13730	13720	13750	13720	2149
509	20250113	130300	17427048300	13720	13740	13750	13710	2861
510	20250113	130200	17387781800	13740	13760	13760	13740	2159
511	20250113	130100	17358106670	13760	13780	13780	13750	440
512	20250113	130000	17352051030	13750	13750	13800	13750	636
513	20250113	125900	17343305760	13740	13790	13840	13740	7089
514	20250113	125800	17245709310	13790	13800	13850	13790	391
515	20250113	125700	17240317320	13800	13880	13880	13800	10693
516	20250113	125600	17092164850	13870	13870	13890	13870	173
517	20250113	125500	17089764340	13890	13890	13890	13870	715
518	20250113	125400	17079841210	13890	13880	13900	13870	1224
519	20250113	125300	17062842100	13890	13890	13900	13890	1670
520	20250113	125200	17039639280	13890	13890	13900	13890	559
521	20250113	125100	17031870250	13890	13890	13890	13880	463
522	20250113	125000	17025439920	13880	13860	13890	13860	1293
523	20250113	124900	17007505190	13870	13870	13890	13850	3252
524	20250113	124800	16962412990	13880	13860	13890	13860	2687
525	20250113	124700	16925128690	13860	13810	13860	13810	1459
526	20250113	124600	16904936880	13810	13780	13820	13780	1387
527	20250113	124500	16885805660	13790	13800	13800	13780	1942
528	20250113	124400	16859027750	13800	13820	13830	13790	3609
529	20250113	124300	16809220050	13820	13810	13850	13810	399
530	20250113	124200	16803704970	13810	13810	13820	13800	827
531	20250113	124100	16792285390	13810	13810	13820	13800	1338
532	20250113	124000	16773817470	13810	13800	13820	13800	1385
533	20250113	123900	16754693530	13800	13800	13820	13800	1852
534	20250113	123800	16729135480	13800	13830	13830	13800	1172
535	20250113	123700	16712941560	13830	13840	13850	13830	4213
536	20250113	123600	16654657190	13830	13860	13860	13830	3912
537	20250113	123500	16600502130	13860	13960	13960	13850	10412
538	20250113	123400	16455804960	13960	13950	13980	13940	3068
539	20250113	123300	16413012200	13980	13970	13980	13950	1398
540	20250113	123200	16393495240	13970	13970	13980	13970	1039
541	20250113	123100	16378980080	13980	13970	13980	13970	96
542	20250113	123000	16377638460	13970	14000	14000	13970	1014
543	20250113	122900	16363459350	13990	14010	14010	13990	1107
544	20250113	122800	16347965390	14010	14010	14030	14010	74
545	20250113	122700	16346928630	14030	13990	14030	13990	519
546	20250113	122600	16339657170	13990	14000	14000	13980	154
547	20250113	122500	16337502750	13980	14000	14000	13980	3036
548	20250113	122400	16295006030	14000	13980	14000	13970	441
549	20250113	122300	16288843020	13980	14000	14000	13980	576
550	20250113	122200	16280780840	14000	14010	14010	14000	651
551	20250113	122100	16271666290	14010	14070	14070	14010	2842
552	20250113	122000	16231763540	14070	14080	14090	14060	2009
553	20250113	121900	16203481390	14070	14030	14070	14020	949
554	20250113	121800	16190152930	14020	13970	14030	13970	729
555	20250113	121700	16179948480	13970	13960	13990	13950	4751
556	20250113	121600	16113580290	13960	13990	13990	13950	5363
557	20250113	121500	16038708160	13990	14020	14020	13980	3829
558	20250113	121400	15985113870	14010	14040	14050	14010	5382
559	20250113	121300	15909648680	14040	14050	14050	14040	1934
560	20250113	121200	15882490350	14060	14100	14100	14060	1411
561	20250113	121100	15862615860	14100	14120	14130	14100	444
562	20250113	121000	15856343740	14130	14140	14150	14120	1158
563	20250113	120900	15839967470	14140	14120	14140	14090	720
564	20250113	120800	15829793890	14120	14090	14130	14090	1702
565	20250113	120700	15805785730	14090	14060	14090	14040	2166
566	20250113	120600	15775334220	14060	14050	14060	14050	224
567	20250113	120500	15772186380	14070	14080	14080	14040	1137
568	20250113	120400	15756210250	14060	14040	14060	14030	1776
569	20250113	120300	15731267420	14040	14060	14060	14040	1482
570	20250113	120200	15710448990	14050	14090	14090	14050	4601
571	20250113	120100	15645715630	14090	14100	14100	14080	572
572	20250113	120000	15637652980	14100	14080	14100	14080	1514
573	20250113	115900	15616321690	14080	14140	14140	14080	2123
574	20250113	115800	15586381420	14120	14160	14160	14120	1794
575	20250113	115700	15561021750	14160	14150	14160	14150	1666
576	20250113	115600	15537436420	14150	14130	14160	14130	1034
577	20250113	115500	15522810050	14130	14140	14150	14130	892
578	20250113	115400	15510201410	14130	14070	14150	14070	8164
579	20250113	115300	15395005990	14070	14080	14080	14060	1417
580	20250113	115200	15375065480	14080	14070	14090	14070	1534
581	20250113	115100	15353460540	14070	14080	14100	14060	1272
582	20250113	115000	15335549840	14060	14080	14080	14060	2265
583	20250113	114900	15303672490	14080	14070	14090	14070	653
584	20250113	114800	15294478850	14060	14080	14100	14060	3107
585	20250113	114700	15250719500	14080	14110	14120	14080	2170
586	20250113	114600	15220153500	14110	14100	14120	14080	2702
587	20250113	114500	15182062530	14110	14120	14130	14100	2839
588	20250113	114400	15142004780	14120	14120	14130	14120	2255
589	20250113	114300	15110154900	14110	14090	14130	14080	2011
590	20250113	114200	15081784270	14090	14120	14120	14080	5063
591	20250113	114100	15010386470	14130	14140	14160	14120	1390
592	20250113	114000	14990737970	14130	14120	14140	14120	1236
593	20250113	113900	14973271650	14120	14110	14150	14110	2325
594	20250113	113800	14940450020	14110	14170	14170	14110	4178
595	20250113	113700	14881368100	14170	14180	14180	14170	1507
596	20250113	113600	14860007570	14180	14220	14220	14150	3639
597	20250113	113500	14808430550	14220	14200	14220	14150	11763
598	20250113	113400	14641333420	14190	14160	14230	14150	12937
599	20250113	113300	14457681760	14160	14100	14200	14100	9598
600	20250113	113200	14321699160	14100	14140	14150	14080	4665
601	20250113	113100	14255854910	14150	14070	14170	14070	14794
602	20250113	113000	14047000300	14070	14040	14080	14030	4753
603	20250113	112900	13980225570	14040	14110	14140	14040	3609
604	20250113	112800	13929390960	14110	14160	14160	14100	5369
605	20250113	112700	13853616020	14130	14170	14180	14120	5833
606	20250113	112600	13770984550	14170	14120	14170	14090	5049
607	20250113	112500	13699620260	14090	14090	14120	14080	5593
608	20250113	112400	13620834180	14090	14170	14220	14080	9862
609	20250113	112300	13480961440	14180	14070	14240	14070	31128
610	20250113	112200	13039604080	14070	13980	14070	13950	8247
611	20250113	112100	12924177680	13990	13990	14000	13980	5215
612	20250113	112000	12851221890	13990	14000	14000	13960	6089
613	20250113	111900	12766116600	13970	13980	14000	13930	3144
614	20250113	111800	12722268740	13920	14080	14080	13910	21379
615	20250113	111700	12423235510	14080	14040	14130	14030	7073
616	20250113	111600	12323677080	14030	14050	14160	14030	8651
617	20250113	111500	12202068780	14060	14100	14110	14010	8293
618	20250113	111400	12085497950	14110	14260	14280	14080	22083
619	20250113	111300	11772512640	14240	14170	14350	14170	32745
620	20250113	111200	11305608290	14200	13910	14200	13910	32919
621	20250113	111100	10842781370	13910	14010	14020	13900	10794
622	20250113	111000	10692237960	13980	13950	14020	13950	17058
623	20250113	110900	10453648540	13930	13800	14050	13780	42154
624	20250113	110800	9864669560	13800	13820	13850	13750	14981
625	20250113	110700	9658035360	13820	13880	13910	13810	21605
626	20250113	110600	9358617520	13900	13880	13990	13800	26758
627	20250113	110500	8986538110	13860	13870	13980	13720	32813
628	20250113	110400	8532336270	13850	13860	14000	13680	71598
629	20250113	110300	7538039270	13900	13720	13980	13540	57692
630	20250113	110200	6745478310	13690	13010	14000	12990	70673
631	20250113	110100	5795978730	13080	12890	13300	12890	25972
632	20250113	110000	5454927570	12900	12830	12900	12780	5754
633	20250113	105900	5380917270	12830	12700	12830	12700	4758
634	20250113	105800	5320107300	12700	12690	12730	12690	1779
635	20250113	105700	5297502700	12680	12700	12750	12660	2870
636	20250113	105600	5260977600	12700	12680	12700	12670	4971
637	20250113	105500	5197915430	12680	12670	12680	12670	788
638	20250113	105400	5187925700	12670	12640	12680	12640	1883
639	20250113	105300	5164061640	12620	12630	12630	12620	227
640	20250113	105200	5161196530	12630	12640	12640	12620	600
641	20250113	105100	5153622610	12640	12630	12640	12620	1270
642	20250113	105000	5137587420	12630	12620	12630	12620	374
643	20250113	104900	5132865740	12620	12630	12640	12620	1091
644	20250113	104800	5119088190	12640	12640	12650	12640	330
645	20250113	104700	5114916050	12650	12650	12650	12640	281
646	20250113	104600	5111362800	12640	12610	12640	12600	2087
647	20250113	104500	5085016700	12600	12600	12610	12600	879
648	20250113	104400	5073940750	12600	12600	12600	12590	3832
649	20250113	104300	5025671620	12600	12600	12620	12600	3242
650	20250113	104200	4984810370	12610	12610	12610	12600	541
651	20250113	104100	4977992980	12610	12610	12610	12600	1987
652	20250113	104000	4952956620	12610	12610	12620	12610	645
653	20250113	103900	4944822680	12610	12600	12630	12600	445
654	20250113	103800	4939212340	12600	12620	12630	12600	4590
655	20250113	103700	4881330130	12630	12640	12640	12630	2025
656	20250113	103600	4855749690	12640	12650	12650	12630	1149
657	20250113	103500	4841227600	12650	12680	12680	12640	900
658	20250113	103400	4829840990	12680	12690	12690	12660	1742
659	20250113	103300	4807771070	12690	12660	12690	12660	696
660	20250113	103200	4798939010	12700	12660	12700	12660	307
661	20250113	103100	4795043460	12650	12660	12660	12650	732
662	20250113	103000	4785776470	12650	12650	12690	12650	1624
663	20250113	102900	4765211970	12640	12630	12640	12630	444
664	20250113	102800	4759600980	12640	12640	12640	12630	427
665	20250113	102700	4754207160	12640	12630	12640	12620	255
666	20250113	102600	4750987560	12630	12640	12650	12620	509
667	20250113	102500	4744557310	12630	12620	12640	12610	2271
668	20250113	102400	4715902150	12620	12650	12650	12620	2007
669	20250113	102300	4690544310	12650	12630	12650	12620	643
670	20250113	102200	4682417000	12620	12620	12630	12620	1697
671	20250113	102100	4660996010	12610	12620	12630	12600	3127
672	20250113	102000	4621554690	12620	12610	12630	12610	1316
673	20250113	101900	4604950770	12610	12620	12650	12550	10443
674	20250113	101800	4473359350	12620	12650	12660	12620	9267
675	20250113	101700	4356230960	12660	12650	12660	12640	2371
676	20250113	101600	4326239330	12650	12650	12660	12650	1850
677	20250113	101500	4302835060	12650	12660	12680	12650	5692
678	20250113	101400	4230816030	12670	12680	12690	12650	4629
679	20250113	101300	4172182460	12690	12680	12700	12670	2631
680	20250113	101200	4138825080	12680	12690	12690	12680	1338
681	20250113	101100	4121858330	12690	12680	12700	12680	793
682	20250113	101000	4111802870	12680	12680	12690	12680	636
683	20250113	100900	4103736250	12680	12680	12680	12680	751
684	20250113	100800	4094213570	12680	12690	12690	12670	2441
685	20250113	100700	4063260500	12690	12730	12730	12690	5494
686	20250113	100600	3993503950	12710	12710	12710	12700	595
687	20250113	100500	3985942600	12710	12710	12710	12700	237
688	20250113	100400	3982930750	12700	12730	12730	12700	196
689	20250113	100300	3980437830	12730	12730	12730	12710	91
690	20250113	100200	3979279520	12740	12700	12740	12690	1960
691	20250113	100100	3954379570	12690	12680	12690	12680	812
692	20250113	100000	3944075370	12680	12690	12700	12680	826
693	20250113	095900	3933594100	12690	12700	12700	12690	1482
694	20250113	095800	3914779260	12710	12720	12720	12700	895
695	20250113	095700	3903401770	12720	12720	12720	12710	278
696	20250113	095600	3899865810	12720	12720	12730	12720	1465
697	20250113	095500	3881229850	12720	12740	12740	12720	769
698	20250113	095400	3871438130	12740	12740	12740	12720	1238
699	20250113	095300	3855674790	12740	12730	12750	12720	1476
700	20250113	095200	3836887640	12730	12750	12750	12690	2281
701	20250113	095100	3807830970	12690	12670	12780	12640	7375
702	20250113	095000	3714392750	12670	12680	12680	12650	7546
703	20250113	094900	3618906010	12680	12770	12770	12660	24154
704	20250113	094800	3311817770	12780	12770	12780	12750	2684
705	20250113	094700	3277562950	12770	12780	12780	12760	381
706	20250113	094600	3272694260	12780	12780	12790	12750	2653
707	20250113	094500	3238803540	12780	12790	12790	12760	1824
708	20250113	094400	3215512470	12780	12800	12800	12780	1170
709	20250113	094300	3200553510	12800	12810	12820	12800	987
710	20250113	094200	3187913750	12820	12810	12840	12810	1146
711	20250113	094100	3173228690	12810	12810	12820	12770	533
712	20250113	094000	3166412450	12770	12740	12790	12740	1847
713	20250113	093900	3142827920	12740	12770	12770	12720	5213
714	20250113	093800	3076350510	12770	12840	12840	12760	7207
715	20250113	093700	2984195370	12840	12840	12840	12820	548
716	20250113	093600	2977159170	12860	12850	12870	12800	5825
717	20250113	093500	2902505800	12850	12870	12870	12820	668
718	20250113	093400	2893926410	12870	12850	12870	12820	1564
719	20250113	093300	2873833540	12850	12810	12850	12810	473
720	20250113	093200	2867770390	12850	12810	12860	12800	1226
721	20250113	093100	2852065410	12850	12860	12860	12710	20476
722	20250113	093000	2590123390	12860	12870	12870	12860	1338
723	20250113	092900	2572914370	12870	12870	12890	12870	286
724	20250113	092800	2569233450	12870	12900	12900	12860	535
725	20250113	092700	2562347070	12900	12900	12900	12850	3077
726	20250113	092600	2522759580	12890	12880	12900	12850	1925
727	20250113	092500	2497978200	12910	12910	12920	12860	1529
728	20250113	092400	2478253360	12920	12820	12920	12820	3303
729	20250113	092300	2435871830	12820	12840	12840	12820	4022
730	20250113	092200	2384293990	12840	12910	12920	12830	17346
731	20250113	092100	2161477320	12920	12960	12960	12900	3753
732	20250113	092000	2112946260	12940	12920	12940	12910	3558
733	20250113	091900	2066948830	12920	12870	12930	12850	6820
734	20250113	091800	1979092470	12850	12860	12880	12840	3506
735	20250113	091700	1934030560	12850	12880	12880	12850	2036
736	20250113	091600	1907847120	12880	12890	12890	12850	1243
737	20250113	091500	1891840920	12850	12800	12850	12710	7844
738	20250113	091400	1791554650	12770	12940	12940	12770	24555
739	20250113	091300	1475768830	12940	12990	12990	12920	3264
740	20250113	091200	1433508500	13000	12920	13000	12910	4877
741	20250113	091100	1370347050	12920	12880	12920	12880	6864
742	20250113	091000	1281727840	12880	12930	12940	12850	17921
743	20250113	090900	1050630650	12910	13100	13100	12910	15619
744	20250113	090800	847252530	13100	13100	13100	13040	3757
745	20250113	090700	798140550	13100	13220	13220	13040	17029
746	20250113	090600	575164120	13220	13230	13260	13130	5358
747	20250113	090500	504668670	13230	13130	13230	13100	9449
748	20250113	090400	380585970	13130	13210	13230	13100	11701
749	20250113	090300	226617580	13220	13350	13350	13220	5333
750	20250113	090200	155828760	13350	13300	13350	13280	4924
751	20250113	090100	90352450	13280	13420	13420	13280	2995
752	20250113	090000	50404740	13490	13490	13490	13400	3734