KissMeData/456070/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	214400	81244383710	21250	21250	21250	21250	32083
3	20250113	214300	81244383710	21250	21250	21250	21250	0
4	20250113	214200	81244383710	21250	21250	21250	21250	0
5	20250113	214100	81244383710	21250	21250	21250	21250	0
6	20250113	214000	81244383710	21250	21250	21250	21250	0
7	20250113	213900	81244383710	21250	21250	21250	21250	0
8	20250113	213800	81244383710	21250	21250	21250	21250	0
9	20250113	213700	81244383710	21250	21250	21250	21250	0
10	20250113	213600	81244383710	21250	21250	21250	21250	0
11	20250113	213500	81244383710	21250	21250	21250	21250	0
12	20250113	213400	81244383710	21250	21250	21250	21250	0
13	20250113	213300	81244383710	21250	21250	21250	21250	0
14	20250113	213200	81244383710	21250	21250	21250	21250	0
15	20250113	213100	81244383710	21250	21250	21250	21250	0
16	20250113	213000	81244383710	21250	21250	21250	21250	0
17	20250113	212900	81244383710	21250	21250	21250	21250	0
18	20250113	212800	81244383710	21250	21250	21250	21250	0
19	20250113	212700	81244383710	21250	21250	21250	21250	0
20	20250113	212600	81244383710	21250	21250	21250	21250	0
21	20250113	212500	81244383710	21250	21250	21250	21250	0
22	20250113	212400	81244383710	21250	21250	21250	21250	0
23	20250113	212300	81244383710	21250	21250	21250	21250	0
24	20250113	212200	81244383710	21250	21250	21250	21250	0
25	20250113	212100	81244383710	21250	21250	21250	21250	0
26	20250113	212000	81244383710	21250	21250	21250	21250	0
27	20250113	211900	81244383710	21250	21250	21250	21250	0
28	20250113	211800	81244383710	21250	21250	21250	21250	0
29	20250113	211700	81244383710	21250	21250	21250	21250	0
30	20250113	211600	81244383710	21250	21250	21250	21250	0
31	20250113	211500	81244383710	21250	21250	21250	21250	0
32	20250113	211400	81244383710	21250	21250	21250	21250	32083
33	20250113	211300	81244383710	21250	21250	21250	21250	0
34	20250113	211200	81244383710	21250	21250	21250	21250	0
35	20250113	211100	81244383710	21250	21250	21250	21250	0
36	20250113	211000	81244383710	21250	21250	21250	21250	0
37	20250113	210900	81244383710	21250	21250	21250	21250	0
38	20250113	210800	81244383710	21250	21250	21250	21250	0
39	20250113	210700	81244383710	21250	21250	21250	21250	0
40	20250113	210600	81244383710	21250	21250	21250	21250	0
41	20250113	210500	81244383710	21250	21250	21250	21250	0
42	20250113	210400	81244383710	21250	21250	21250	21250	0
43	20250113	210300	81244383710	21250	21250	21250	21250	0
44	20250113	210200	81244383710	21250	21250	21250	21250	0
45	20250113	210100	81244383710	21250	21250	21250	21250	0
46	20250113	210000	81244383710	21250	21250	21250	21250	0
47	20250113	205900	81244383710	21250	21250	21250	21250	0
48	20250113	205800	81244383710	21250	21250	21250	21250	0
49	20250113	205700	81244383710	21250	21250	21250	21250	0
50	20250113	205600	81244383710	21250	21250	21250	21250	0
51	20250113	205500	81244383710	21250	21250	21250	21250	0
52	20250113	205400	81244383710	21250	21250	21250	21250	0
53	20250113	205300	81244383710	21250	21250	21250	21250	0
54	20250113	205200	81244383710	21250	21250	21250	21250	0
55	20250113	205100	81244383710	21250	21250	21250	21250	0
56	20250113	205000	81244383710	21250	21250	21250	21250	0
57	20250113	204900	81244383710	21250	21250	21250	21250	0
58	20250113	204800	81244383710	21250	21250	21250	21250	0
59	20250113	204700	81244383710	21250	21250	21250	21250	0
60	20250113	204600	81244383710	21250	21250	21250	21250	0
61	20250113	204500	81244383710	21250	21250	21250	21250	0
62	20250113	204400	81244383710	21250	21250	21250	21250	32083
63	20250113	204300	81244383710	21250	21250	21250	21250	0
64	20250113	204200	81244383710	21250	21250	21250	21250	0
65	20250113	204100	81244383710	21250	21250	21250	21250	0
66	20250113	204000	81244383710	21250	21250	21250	21250	0
67	20250113	203900	81244383710	21250	21250	21250	21250	0
68	20250113	203800	81244383710	21250	21250	21250	21250	0
69	20250113	203700	81244383710	21250	21250	21250	21250	0
70	20250113	203600	81244383710	21250	21250	21250	21250	0
71	20250113	203500	81244383710	21250	21250	21250	21250	0
72	20250113	203400	81244383710	21250	21250	21250	21250	0
73	20250113	203300	81244383710	21250	21250	21250	21250	0
74	20250113	203200	81244383710	21250	21250	21250	21250	0
75	20250113	203100	81244383710	21250	21250	21250	21250	0
76	20250113	203000	81244383710	21250	21250	21250	21250	0
77	20250113	202900	81244383710	21250	21250	21250	21250	0
78	20250113	202800	81244383710	21250	21250	21250	21250	0
79	20250113	202700	81244383710	21250	21250	21250	21250	0
80	20250113	202600	81244383710	21250	21250	21250	21250	0
81	20250113	202500	81244383710	21250	21250	21250	21250	0
82	20250113	202400	81244383710	21250	21250	21250	21250	0
83	20250113	202300	81244383710	21250	21250	21250	21250	0
84	20250113	202200	81244383710	21250	21250	21250	21250	0
85	20250113	202100	81244383710	21250	21250	21250	21250	0
86	20250113	202000	81244383710	21250	21250	21250	21250	0
87	20250113	201900	81244383710	21250	21250	21250	21250	0
88	20250113	201800	81244383710	21250	21250	21250	21250	0
89	20250113	201700	81244383710	21250	21250	21250	21250	0
90	20250113	201600	81244383710	21250	21250	21250	21250	0
91	20250113	201500	81244383710	21250	21250	21250	21250	0
92	20250113	201400	81244383710	21250	21250	21250	21250	32083
93	20250113	201300	81244383710	21250	21250	21250	21250	0
94	20250113	201200	81244383710	21250	21250	21250	21250	0
95	20250113	201100	81244383710	21250	21250	21250	21250	0
96	20250113	201000	81244383710	21250	21250	21250	21250	0
97	20250113	200900	81244383710	21250	21250	21250	21250	0
98	20250113	200800	81244383710	21250	21250	21250	21250	0
99	20250113	200700	81244383710	21250	21250	21250	21250	0
100	20250113	200600	81244383710	21250	21250	21250	21250	0
101	20250113	200500	81244383710	21250	21250	21250	21250	0
102	20250113	200400	81244383710	21250	21250	21250	21250	0
103	20250113	200300	81244383710	21250	21250	21250	21250	0
104	20250113	200200	81244383710	21250	21250	21250	21250	0
105	20250113	200100	81244383710	21250	21250	21250	21250	0
106	20250113	200000	81244383710	21250	21250	21250	21250	0
107	20250113	195900	81244383710	21250	21250	21250	21250	0
108	20250113	195800	81244383710	21250	21250	21250	21250	0
109	20250113	195700	81244383710	21250	21250	21250	21250	0
110	20250113	195600	81244383710	21250	21250	21250	21250	0
111	20250113	195500	81244383710	21250	21250	21250	21250	0
112	20250113	195400	81244383710	21250	21250	21250	21250	0
113	20250113	195300	81244383710	21250	21250	21250	21250	0
114	20250113	195200	81244383710	21250	21250	21250	21250	0
115	20250113	195100	81244383710	21250	21250	21250	21250	0
116	20250113	195000	81244383710	21250	21250	21250	21250	0
117	20250113	194900	81244383710	21250	21250	21250	21250	0
118	20250113	194800	81244383710	21250	21250	21250	21250	0
119	20250113	194700	81244383710	21250	21250	21250	21250	0
120	20250113	194600	81244383710	21250	21250	21250	21250	0
121	20250113	194500	81244383710	21250	21250	21250	21250	0
122	20250113	194400	81244383710	21250	21250	21250	21250	32083
123	20250113	194300	81244383710	21250	21250	21250	21250	0
124	20250113	194200	81244383710	21250	21250	21250	21250	0
125	20250113	194100	81244383710	21250	21250	21250	21250	0
126	20250113	194000	81244383710	21250	21250	21250	21250	0
127	20250113	193900	81244383710	21250	21250	21250	21250	0
128	20250113	193800	81244383710	21250	21250	21250	21250	0
129	20250113	193700	81244383710	21250	21250	21250	21250	0
130	20250113	193600	81244383710	21250	21250	21250	21250	0
131	20250113	193500	81244383710	21250	21250	21250	21250	0
132	20250113	193400	81244383710	21250	21250	21250	21250	0
133	20250113	193300	81244383710	21250	21250	21250	21250	0
134	20250113	193200	81244383710	21250	21250	21250	21250	0
135	20250113	193100	81244383710	21250	21250	21250	21250	0
136	20250113	193000	81244383710	21250	21250	21250	21250	0
137	20250113	192900	81244383710	21250	21250	21250	21250	0
138	20250113	192800	81244383710	21250	21250	21250	21250	0
139	20250113	192700	81244383710	21250	21250	21250	21250	0
140	20250113	192600	81244383710	21250	21250	21250	21250	0
141	20250113	192500	81244383710	21250	21250	21250	21250	0
142	20250113	192400	81244383710	21250	21250	21250	21250	0
143	20250113	192300	81244383710	21250	21250	21250	21250	0
144	20250113	192200	81244383710	21250	21250	21250	21250	0
145	20250113	192100	81244383710	21250	21250	21250	21250	0
146	20250113	192000	81244383710	21250	21250	21250	21250	0
147	20250113	191900	81244383710	21250	21250	21250	21250	0
148	20250113	191800	81244383710	21250	21250	21250	21250	0
149	20250113	191700	81244383710	21250	21250	21250	21250	0
150	20250113	191600	81244383710	21250	21250	21250	21250	0
151	20250113	191500	81244383710	21250	21250	21250	21250	0
152	20250113	191400	81244383710	21250	21250	21250	21250	32083
153	20250113	191300	81244383710	21250	21250	21250	21250	0
154	20250113	191200	81244383710	21250	21250	21250	21250	0
155	20250113	191100	81244383710	21250	21250	21250	21250	0
156	20250113	191000	81244383710	21250	21250	21250	21250	0
157	20250113	190900	81244383710	21250	21250	21250	21250	0
158	20250113	190800	81244383710	21250	21250	21250	21250	0
159	20250113	190700	81244383710	21250	21250	21250	21250	0
160	20250113	190600	81244383710	21250	21250	21250	21250	0
161	20250113	190500	81244383710	21250	21250	21250	21250	0
162	20250113	190400	81244383710	21250	21250	21250	21250	0
163	20250113	190300	81244383710	21250	21250	21250	21250	0
164	20250113	190200	81244383710	21250	21250	21250	21250	0
165	20250113	190100	81244383710	21250	21250	21250	21250	0
166	20250113	190000	81244383710	21250	21250	21250	21250	0
167	20250113	185900	81244383710	21250	21250	21250	21250	0
168	20250113	185800	81244383710	21250	21250	21250	21250	0
169	20250113	185700	81244383710	21250	21250	21250	21250	0
170	20250113	185600	81244383710	21250	21250	21250	21250	0
171	20250113	185500	81244383710	21250	21250	21250	21250	0
172	20250113	185400	81244383710	21250	21250	21250	21250	0
173	20250113	185300	81244383710	21250	21250	21250	21250	0
174	20250113	185200	81244383710	21250	21250	21250	21250	0
175	20250113	185100	81244383710	21250	21250	21250	21250	0
176	20250113	185000	81244383710	21250	21250	21250	21250	0
177	20250113	184900	81244383710	21250	21250	21250	21250	0
178	20250113	184800	81244383710	21250	21250	21250	21250	0
179	20250113	184700	81244383710	21250	21250	21250	21250	0
180	20250113	184600	81244383710	21250	21250	21250	21250	0
181	20250113	184500	81244383710	21250	21250	21250	21250	0
182	20250113	184400	81244383710	21250	21250	21250	21250	32083
183	20250113	184300	81244383710	21250	21250	21250	21250	0
184	20250113	184200	81244383710	21250	21250	21250	21250	0
185	20250113	184100	81244383710	21250	21250	21250	21250	0
186	20250113	184000	81244383710	21250	21250	21250	21250	0
187	20250113	183900	81244383710	21250	21250	21250	21250	0
188	20250113	183800	81244383710	21250	21250	21250	21250	0
189	20250113	183700	81244383710	21250	21250	21250	21250	0
190	20250113	183600	81244383710	21250	21250	21250	21250	0
191	20250113	183500	81244383710	21250	21250	21250	21250	0
192	20250113	183400	81244383710	21250	21250	21250	21250	0
193	20250113	183300	81244383710	21250	21250	21250	21250	0
194	20250113	183200	81244383710	21250	21250	21250	21250	0
195	20250113	183100	81244383710	21250	21250	21250	21250	0
196	20250113	183000	81244383710	21250	21250	21250	21250	0
197	20250113	182900	81244383710	21250	21250	21250	21250	0
198	20250113	182800	81244383710	21250	21250	21250	21250	0
199	20250113	182700	81244383710	21250	21250	21250	21250	0
200	20250113	182600	81244383710	21250	21250	21250	21250	0
201	20250113	182500	81244383710	21250	21250	21250	21250	0
202	20250113	182400	81244383710	21250	21250	21250	21250	0
203	20250113	182300	81244383710	21250	21250	21250	21250	0
204	20250113	182200	81244383710	21250	21250	21250	21250	0
205	20250113	182100	81244383710	21250	21250	21250	21250	0
206	20250113	182000	81244383710	21250	21250	21250	21250	0
207	20250113	181900	81244383710	21250	21250	21250	21250	0
208	20250113	181800	81244383710	21250	21250	21250	21250	0
209	20250113	181700	81244383710	21250	21250	21250	21250	0
210	20250113	181600	81244383710	21250	21250	21250	21250	0
211	20250113	181500	81244383710	21250	21250	21250	21250	0
212	20250113	181400	81244383710	21250	21250	21250	21250	32083
213	20250113	181300	81244383710	21250	21250	21250	21250	0
214	20250113	181200	81244383710	21250	21250	21250	21250	0
215	20250113	181100	81244383710	21250	21250	21250	21250	0
216	20250113	181000	81244383710	21250	21250	21250	21250	0
217	20250113	180900	81244383710	21250	21250	21250	21250	0
218	20250113	180800	81244383710	21250	21250	21250	21250	0
219	20250113	180700	81244383710	21250	21250	21250	21250	0
220	20250113	180600	81244383710	21250	21250	21250	21250	0
221	20250113	180500	81244383710	21250	21250	21250	21250	0
222	20250113	180400	81244383710	21250	21250	21250	21250	0
223	20250113	180300	81244383710	21250	21250	21250	21250	0
224	20250113	180200	81244383710	21250	21250	21250	21250	0
225	20250113	180100	81244383710	21250	21250	21250	21250	0
226	20250113	180000	81244383710	21250	21250	21250	21250	0
227	20250113	175900	81244383710	21250	21250	21250	21250	0
228	20250113	175800	81244383710	21250	21250	21250	21250	0
229	20250113	175700	81244383710	21250	21250	21250	21250	0
230	20250113	175600	81244383710	21250	21250	21250	21250	0
231	20250113	175500	81244383710	21250	21250	21250	21250	0
232	20250113	175400	81244383710	21250	21250	21250	21250	0
233	20250113	175300	81244383710	21250	21250	21250	21250	0
234	20250113	175200	81244383710	21250	21250	21250	21250	0
235	20250113	175100	81244383710	21250	21250	21250	21250	0
236	20250113	175000	81244383710	21250	21250	21250	21250	0
237	20250113	174900	81244383710	21250	21250	21250	21250	0
238	20250113	174800	81244383710	21250	21250	21250	21250	0
239	20250113	174700	81244383710	21250	21250	21250	21250	0
240	20250113	174600	81244383710	21250	21250	21250	21250	0
241	20250113	174500	81244383710	21250	21250	21250	21250	0
242	20250113	174400	81244383710	21250	21250	21250	21250	32083
243	20250113	174300	81244383710	21250	21250	21250	21250	0
244	20250113	174200	81244383710	21250	21250	21250	21250	0
245	20250113	174100	81244383710	21250	21250	21250	21250	0
246	20250113	174000	81244383710	21250	21250	21250	21250	0
247	20250113	173900	81244383710	21250	21250	21250	21250	0
248	20250113	173800	81244383710	21250	21250	21250	21250	0
249	20250113	173700	81244383710	21250	21250	21250	21250	0
250	20250113	173600	81244383710	21250	21250	21250	21250	0
251	20250113	173500	81244383710	21250	21250	21250	21250	0
252	20250113	173400	81244383710	21250	21250	21250	21250	0
253	20250113	173300	81244383710	21250	21250	21250	21250	0
254	20250113	173200	81244383710	21250	21250	21250	21250	0
255	20250113	173100	81244383710	21250	21250	21250	21250	0
256	20250113	173000	81244383710	21250	21250	21250	21250	0
257	20250113	172900	81244383710	21250	21250	21250	21250	0
258	20250113	172800	81244383710	21250	21250	21250	21250	0
259	20250113	172700	81244383710	21250	21250	21250	21250	0
260	20250113	172600	81244383710	21250	21250	21250	21250	0
261	20250113	172500	81244383710	21250	21250	21250	21250	0
262	20250113	172400	81244383710	21250	21250	21250	21250	0
263	20250113	172300	81244383710	21250	21250	21250	21250	0
264	20250113	172200	81244383710	21250	21250	21250	21250	0
265	20250113	172100	81244383710	21250	21250	21250	21250	0
266	20250113	172000	81244383710	21250	21250	21250	21250	0
267	20250113	171900	81244383710	21250	21250	21250	21250	0
268	20250113	171800	81244383710	21250	21250	21250	21250	0
269	20250113	171700	81244383710	21250	21250	21250	21250	0
270	20250113	171600	81244383710	21250	21250	21250	21250	0
271	20250113	171500	81244383710	21250	21250	21250	21250	0
272	20250113	171400	81244383710	21250	21250	21250	21250	32083
273	20250113	171300	81244383710	21250	21250	21250	21250	0
274	20250113	171200	81244383710	21250	21250	21250	21250	0
275	20250113	171100	81244383710	21250	21250	21250	21250	0
276	20250113	171000	81244383710	21250	21250	21250	21250	0
277	20250113	170900	81244383710	21250	21250	21250	21250	0
278	20250113	170800	81244383710	21250	21250	21250	21250	0
279	20250113	170700	81244383710	21250	21250	21250	21250	0
280	20250113	170600	81244383710	21250	21250	21250	21250	0
281	20250113	170500	81244383710	21250	21250	21250	21250	0
282	20250113	170400	81244383710	21250	21250	21250	21250	0
283	20250113	170300	81244383710	21250	21250	21250	21250	0
284	20250113	170200	81244383710	21250	21250	21250	21250	0
285	20250113	170100	81244383710	21250	21250	21250	21250	0
286	20250113	170000	81244383710	21250	21250	21250	21250	0
287	20250113	165900	81244383710	21250	21250	21250	21250	0
288	20250113	165800	81244383710	21250	21250	21250	21250	0
289	20250113	165700	81244383710	21250	21250	21250	21250	0
290	20250113	165600	81244383710	21250	21250	21250	21250	0
291	20250113	165500	81244383710	21250	21250	21250	21250	0
292	20250113	165400	81244383710	21250	21250	21250	21250	0
293	20250113	165300	81244383710	21250	21250	21250	21250	0
294	20250113	165200	81244383710	21250	21250	21250	21250	0
295	20250113	165100	81244383710	21250	21250	21250	21250	0
296	20250113	165000	81244383710	21250	21250	21250	21250	0
297	20250113	164900	81244383710	21250	21250	21250	21250	0
298	20250113	164800	81244383710	21250	21250	21250	21250	0
299	20250113	164700	81244383710	21250	21250	21250	21250	0
300	20250113	164600	81244383710	21250	21250	21250	21250	0
301	20250113	164500	81244383710	21250	21250	21250	21250	0
302	20250113	164400	81244383710	21250	21250	21250	21250	32083
303	20250113	164300	81244383710	21250	21250	21250	21250	0
304	20250113	164200	81244383710	21250	21250	21250	21250	0
305	20250113	164100	81244383710	21250	21250	21250	21250	0
306	20250113	164000	81244383710	21250	21250	21250	21250	0
307	20250113	163900	81244383710	21250	21250	21250	21250	0
308	20250113	163800	81244383710	21250	21250	21250	21250	0
309	20250113	163700	81244383710	21250	21250	21250	21250	0
310	20250113	163600	81244383710	21250	21250	21250	21250	0
311	20250113	163500	81244383710	21250	21250	21250	21250	0
312	20250113	163400	81244383710	21250	21250	21250	21250	0
313	20250113	163300	81244383710	21250	21250	21250	21250	0
314	20250113	163200	81244383710	21250	21250	21250	21250	0
315	20250113	163100	81244383710	21250	21250	21250	21250	0
316	20250113	163000	81244383710	21250	21250	21250	21250	0
317	20250113	162900	81244383710	21250	21250	21250	21250	0
318	20250113	162800	81244383710	21250	21250	21250	21250	0
319	20250113	162700	81244383710	21250	21250	21250	21250	0
320	20250113	162600	81244383710	21250	21250	21250	21250	0
321	20250113	162500	81244383710	21250	21250	21250	21250	0
322	20250113	162400	81244383710	21250	21250	21250	21250	0
323	20250113	162300	81244383710	21250	21250	21250	21250	0
324	20250113	162200	81244383710	21250	21250	21250	21250	0
325	20250113	162100	81244383710	21250	21250	21250	21250	0
326	20250113	162000	81244383710	21250	21250	21250	21250	0
327	20250113	161900	81244383710	21250	21250	21250	21250	0
328	20250113	161800	81244383710	21250	21250	21250	21250	0
329	20250113	161700	81244383710	21250	21250	21250	21250	0
330	20250113	161600	81244383710	21250	21250	21250	21250	0
331	20250113	161500	81244383710	21250	21250	21250	21250	0
332	20250113	161400	81244383710	21250	21250	21250	21250	32083
333	20250113	161300	81244383710	21250	21250	21250	21250	0
334	20250113	161200	81244383710	21250	21250	21250	21250	0
335	20250113	161100	81244383710	21250	21250	21250	21250	0
336	20250113	161000	81244383710	21250	21250	21250	21250	0
337	20250113	160900	81244383710	21250	21250	21250	21250	0
338	20250113	160800	81244383710	21250	21250	21250	21250	0
339	20250113	160700	81244383710	21250	21250	21250	21250	0
340	20250113	160600	81244383710	21250	21250	21250	21250	0
341	20250113	160500	81244383710	21250	21250	21250	21250	0
342	20250113	160400	81244383710	21250	21250	21250	21250	0
343	20250113	160300	81244383710	21250	21250	21250	21250	0
344	20250113	160200	81244383710	21250	21250	21250	21250	0
345	20250113	160100	81244383710	21250	21250	21250	21250	0
346	20250113	160000	81244383710	21250	21250	21250	21250	0
347	20250113	155900	81244383710	21250	21250	21250	21250	0
348	20250113	155800	81244383710	21250	21250	21250	21250	0
349	20250113	155700	81244383710	21250	21250	21250	21250	0
350	20250113	155600	81244383710	21250	21250	21250	21250	0
351	20250113	155500	81244383710	21250	21250	21250	21250	0
352	20250113	155400	81244383710	21250	21250	21250	21250	0
353	20250113	155300	81244383710	21250	21250	21250	21250	0
354	20250113	155200	81244383710	21250	21250	21250	21250	0
355	20250113	155100	81244383710	21250	21250	21250	21250	0
356	20250113	155000	81244383710	21250	21250	21250	21250	0
357	20250113	154900	81244383710	21250	21250	21250	21250	0
358	20250113	154800	81244383710	21250	21250	21250	21250	0
359	20250113	154700	81244383710	21250	21250	21250	21250	0
360	20250113	154600	81244383710	21250	21250	21250	21250	0
361	20250113	154500	81244383710	21250	21250	21250	21250	0
362	20250113	154400	81244383710	21250	21250	21250	21250	32083
363	20250113	154300	81244383710	21250	21250	21250	21250	0
364	20250113	154200	81244383710	21250	21250	21250	21250	0
365	20250113	154100	81244383710	21250	21250	21250	21250	0
366	20250113	154000	81244383710	21250	21250	21250	21250	0
367	20250113	153900	81244383710	21250	21250	21250	21250	0
368	20250113	153800	81244383710	21250	21250	21250	21250	0
369	20250113	153700	81244383710	21250	21250	21250	21250	0
370	20250113	153600	81244383710	21250	21250	21250	21250	0
371	20250113	153500	81244383710	21250	21250	21250	21250	0
372	20250113	153400	81244383710	21250	21250	21250	21250	0
373	20250113	153300	81244383710	21250	21250	21250	21250	0
374	20250113	153200	81244383710	21250	21250	21250	21250	0
375	20250113	153100	81244383710	21250	21250	21250	21250	0
376	20250113	153000	81244383710	21250	21250	21250	21250	32083
377	20250113	152900	80562619960	21400	21400	21400	21400	0
378	20250113	152800	80562619960	21400	21400	21400	21400	0
379	20250113	152700	80562619960	21400	21400	21400	21400	0
380	20250113	152600	80562619960	21400	21400	21400	21400	0
381	20250113	152500	80562619960	21400	21400	21400	21400	0
382	20250113	152400	80562619960	21400	21400	21400	21400	0
383	20250113	152300	80562619960	21400	21400	21400	21400	0
384	20250113	152200	80562619960	21400	21400	21400	21400	0
385	20250113	152100	80562619960	21400	21400	21400	21400	0
386	20250113	152000	80562619960	21400	21400	21400	21400	0
387	20250113	151900	80562619960	21400	21450	21500	21350	11349
388	20250113	151800	80319558810	21450	21450	21500	21400	6849
389	20250113	151700	80172624260	21450	21400	21500	21400	5751
390	20250113	151600	80049243910	21450	21500	21500	21400	7490
391	20250113	151500	79888515810	21500	21400	21550	21400	12633
392	20250113	151400	79617054610	21450	21350	21500	21350	10201
393	20250113	151300	79398536060	21400	21400	21450	21350	10832
394	20250113	151200	79166630960	21400	21250	21400	21250	7205
395	20250113	151100	79012895660	21250	21300	21350	21250	5486
396	20250113	151000	78896050560	21300	21300	21300	21250	4133
397	20250113	150900	78808095960	21250	21300	21350	21200	8630
398	20250113	150800	78624607860	21300	21350	21350	21300	3031
399	20250113	150700	78559975960	21300	21300	21350	21300	2903
400	20250113	150600	78498076560	21300	21300	21350	21250	3405
401	20250113	150500	78425538110	21250	21300	21350	21250	4376
402	20250113	150400	78332378010	21300	21250	21300	21200	2775
403	20250113	150300	78273398410	21200	21200	21250	21200	4093
404	20250113	150200	78186608810	21200	21300	21350	21150	12647
405	20250113	150100	77917611210	21250	21200	21300	21150	7337
406	20250113	150000	77761832610	21200	21050	21200	21050	2046
407	20250113	145900	77718577660	21100	21150	21150	21100	5284
408	20250113	145800	77607007960	21100	21050	21150	21050	1014
409	20250113	145700	77585609810	21050	21050	21100	21050	664
410	20250113	145600	77571629860	21050	21150	21200	21050	5974
411	20250113	145500	77445570960	21150	21200	21200	21100	1529
412	20250113	145400	77413202460	21150	21150	21200	21100	1840
413	20250113	145300	77374268860	21150	21100	21150	21100	893
414	20250113	145200	77355408660	21100	21150	21200	21100	2237
415	20250113	145100	77308032710	21150	21150	21200	21150	3981
416	20250113	145000	77223722860	21200	21150	21200	21100	2483
417	20250113	144900	77171139760	21150	21100	21150	21050	2217
418	20250113	144800	77124296110	21100	20950	21100	20950	3642
419	20250113	144700	77047827560	20950	21000	21000	20950	1784
420	20250113	144600	77010412610	20950	20900	21000	20900	3855
421	20250113	144500	76929749110	20900	20950	21000	20900	3369
422	20250113	144400	76859173010	20950	21000	21050	20950	1549
423	20250113	144300	76826637910	21000	21050	21050	21000	1459
424	20250113	144200	76795986260	21050	21100	21100	21000	3198
425	20250113	144100	76728638410	21050	21150	21150	21050	355
426	20250113	144000	76721149110	21150	21150	21200	21100	4790
427	20250113	143900	76619914410	21200	21150	21200	21150	1086
428	20250113	143800	76596920410	21150	21200	21200	21150	641
429	20250113	143700	76583359810	21200	21250	21300	21150	3954
430	20250113	143600	76499496210	21250	21250	21300	21200	6643
431	20250113	143500	76358124310	21250	21250	21250	21200	2561
432	20250113	143400	76303721010	21200	21200	21250	21150	1240
433	20250113	143300	76277435460	21200	21150	21250	21100	5485
434	20250113	143200	76161122210	21100	21050	21100	21050	2220
435	20250113	143100	76114317910	21050	21100	21150	21050	2658
436	20250113	143000	76058279510	21100	21100	21100	21050	1302
437	20250113	142900	76030826010	21100	21000	21100	21000	3047
438	20250113	142800	75966780260	21050	21050	21050	21000	248
439	20250113	142700	75961568710	21050	20950	21050	20950	3047
440	20250113	142600	75897610260	20950	21000	21000	20950	531
441	20250113	142500	75886480760	20950	21000	21050	20900	3396
442	20250113	142400	75815264210	20950	21000	21050	20950	2467
443	20250113	142300	75763465660	21000	21000	21050	21000	6088
444	20250113	142200	75635607510	21000	21000	21050	20950	3536
445	20250113	142100	75561395060	21000	21050	21100	21000	1840
446	20250113	142000	75522667110	21100	21050	21100	21050	634
447	20250113	141900	75509313860	21100	21100	21150	21050	712
448	20250113	141800	75494288210	21100	21100	21150	21100	481
449	20250113	141700	75484138110	21150	21150	21200	21150	320
450	20250113	141600	75477370060	21150	21100	21200	21100	4356
451	20250113	141500	75385257260	21150	21150	21150	21100	1265
452	20250113	141400	75358517210	21150	21150	21150	21100	1903
453	20250113	141300	75318293560	21100	21200	21200	21100	2642
454	20250113	141200	75262404810	21150	21200	21200	21150	879
455	20250113	141100	75243779010	21200	21200	21250	21150	4781
456	20250113	141000	75142417310	21200	21150	21200	21150	1030
457	20250113	140900	75120590310	21200	21200	21200	21150	7471
458	20250113	140800	74962261810	21200	21200	21250	21150	5235
459	20250113	140700	74851235460	21200	21100	21200	21100	6559
460	20250113	140600	74712458160	21100	21100	21150	21050	3542
461	20250113	140500	74637720010	21100	21050	21100	21050	2439
462	20250113	140400	74586316310	21050	21050	21050	21000	2018
463	20250113	140300	74543864360	21050	21000	21050	20950	3235
464	20250113	140200	74475967060	21000	21000	21000	20950	827
465	20250113	140100	74458608860	21000	20950	21000	20950	707
466	20250113	140000	74443776560	20900	21000	21000	20900	3822
467	20250113	135900	74363730910	21000	20950	21000	20900	2384
468	20250113	135800	74313743160	20900	20850	20950	20800	3646
469	20250113	135700	74237712010	20900	20800	20900	20800	1337
470	20250113	135600	74209857210	20800	20900	20900	20800	6923
471	20250113	135500	74065454310	20900	20900	20950	20850	6515
472	20250113	135400	73929379810	20900	20950	21000	20900	558
473	20250113	135300	73917696460	20950	21000	21000	20950	1113
474	20250113	135200	73894359060	20950	20950	21000	20950	1126
475	20250113	135100	73870764060	20950	20950	21000	20950	998
476	20250113	135000	73849852010	20950	21050	21050	20950	2296
477	20250113	134900	73801656360	21050	21150	21150	21000	1141
478	20250113	134800	73777642210	21100	21050	21150	21050	4197
479	20250113	134700	73689107410	21100	21050	21100	21050	2559
480	20250113	134600	73635117060	21050	21100	21100	21050	637
481	20250113	134500	73621681160	21100	21050	21100	21050	1160
482	20250113	134400	73597241810	21050	20950	21050	20950	3190
483	20250113	134300	73530293060	20950	20950	20950	20950	1739
484	20250113	134200	73493861010	20950	20950	21000	20900	4328
485	20250113	134100	73403189360	21000	20900	21000	20900	3076
486	20250113	134000	73338766160	20950	20900	20950	20900	3189
487	20250113	133900	73272027760	20950	21000	21000	20950	3565
488	20250113	133800	73197318360	21000	20950	21000	20950	1465
489	20250113	133700	73166615060	21000	21000	21000	20950	2467
490	20250113	133600	73114844260	21000	20900	21000	20850	5779
491	20250113	133500	72993957060	20900	20950	20950	20850	15888
492	20250113	133400	72662057860	20950	20950	21000	20950	4719
493	20250113	133300	72563161310	21000	21000	21050	20950	6846
494	20250113	133200	72419491860	21050	21050	21050	21000	2385
495	20250113	133100	72369341010	21050	21000	21050	20900	11130
496	20250113	133000	72135961660	21000	20950	21050	20950	6869
497	20250113	132900	71991650910	21000	21050	21050	20950	6530
498	20250113	132800	71854584260	21050	21050	21100	20900	20019
499	20250113	132700	71434331210	21000	21200	21200	21000	20591
500	20250113	132600	71000191910	21200	21200	21200	21150	522
501	20250113	132500	70989143860	21200	21150	21200	21100	3834
502	20250113	132400	70908121410	21150	21200	21200	21150	6057
503	20250113	132300	70779953860	21200	21150	21250	21150	2361
504	20250113	132200	70729942310	21200	21200	21200	21150	4064
505	20250113	132100	70643902660	21200	21200	21250	21150	3113
506	20250113	132000	70577918260	21250	21200	21250	21200	5971
507	20250113	131900	70451305110	21250	21350	21350	21200	9283
508	20250113	131800	70253690710	21350	21400	21400	21350	5502
509	20250113	131700	70136216660	21400	21450	21450	21350	3740
510	20250113	131600	70056183860	21450	21450	21450	21400	594
511	20250113	131500	70043444810	21400	21450	21450	21400	1830
512	20250113	131400	70004197910	21450	21400	21450	21400	1060
513	20250113	131300	69981469260	21400	21400	21450	21350	3011
514	20250113	131200	69917050360	21400	21400	21450	21400	2353
515	20250113	131100	69866628860	21450	21400	21500	21400	6029
516	20250113	131000	69737377460	21400	21400	21400	21350	1760
517	20250113	130900	69699715910	21400	21350	21400	21350	792
518	20250113	130800	69682790760	21400	21500	21500	21350	4086
519	20250113	130700	69595306760	21450	21450	21500	21400	4587
520	20250113	130600	69496940510	21450	21250	21450	21250	8286
521	20250113	130500	69319939910	21300	21300	21300	21250	1005
522	20250113	130400	69298578860	21250	21300	21300	21250	2386
523	20250113	130300	69247872860	21300	21300	21300	21250	455
524	20250113	130200	69238186510	21300	21200	21300	21200	2697
525	20250113	130100	69180884960	21200	21200	21300	21150	5667
526	20250113	130000	69060809010	21200	21250	21250	21150	23137
527	20250113	125900	68570574910	21200	21250	21300	21200	3362
528	20250113	125800	68499159560	21250	21300	21300	21250	4936
529	20250113	125700	68394255410	21300	21300	21350	21300	3575
530	20250113	125600	68318103360	21350	21300	21350	21300	929
531	20250113	125500	68298312660	21300	21300	21350	21250	2902
532	20250113	125400	68236530560	21250	21300	21300	21200	3456
533	20250113	125300	68163089110	21300	21300	21300	21250	3745
534	20250113	125200	68083435610	21300	21350	21350	21250	5048
535	20250113	125100	67975963010	21300	21350	21350	21300	3926
536	20250113	125000	67892311360	21350	21250	21350	21200	8247
537	20250113	124900	67716880610	21250	21300	21350	21250	9444
538	20250113	124800	67516041910	21300	21400	21400	21300	5696
539	20250113	124700	67394621960	21400	21350	21400	21350	5160
540	20250113	124600	67284440110	21350	21400	21400	21350	4079
541	20250113	124500	67197339510	21350	21450	21450	21350	6961
542	20250113	124400	67048408660	21400	21450	21500	21400	2843
543	20250113	124300	66987541760	21500	21500	21500	21400	1586
544	20250113	124200	66953554610	21450	21500	21600	21450	4330
545	20250113	124100	66860455260	21450	21450	21550	21400	1938
546	20250113	124000	66818842710	21450	21550	21550	21450	7487
547	20250113	123900	66658100910	21500	21500	21550	21500	1535
548	20250113	123800	66625088160	21500	21450	21550	21450	2075
549	20250113	123700	66580446410	21500	21550	21550	21500	2403
550	20250113	123600	66528780310	21550	21550	21550	21500	7730
551	20250113	123500	66362363660	21550	21400	21600	21400	6373
552	20250113	123400	66225244310	21450	21450	21450	21400	1585
553	20250113	123300	66191311810	21450	21400	21450	21400	1188
554	20250113	123200	66165848410	21450	21450	21500	21400	2887
555	20250113	123100	66103920010	21450	21400	21450	21350	2941
556	20250113	123000	66041008560	21400	21350	21450	21300	18687
557	20250113	122900	65641740860	21400	21450	21500	21400	9655
558	20250113	122800	65435014210	21450	21400	21500	21400	1796
559	20250113	122700	65396492860	21450	21450	21500	21400	1618
560	20250113	122600	65361799010	21450	21450	21500	21400	9505
561	20250113	122500	65158178410	21450	21450	21550	21450	5011
562	20250113	122400	65050544110	21450	21500	21550	21450	4667
563	20250113	122300	64950288810	21500	21500	21550	21450	9152
564	20250113	122200	64753553610	21500	21550	21600	21500	3894
565	20250113	122100	64669673510	21550	21600	21650	21500	5264
566	20250113	122000	64556171910	21600	21550	21600	21500	6427
567	20250113	121900	64417691910	21550	21550	21600	21500	5851
568	20250113	121800	64291791410	21550	21600	21650	21500	11761
569	20250113	121700	64038232960	21650	21750	21800	21550	25510
570	20250113	121600	63485834860	21750	21800	21850	21700	7725
571	20250113	121500	63317953210	21850	21800	21900	21750	18920
572	20250113	121400	62904561960	21850	21900	21950	21700	28729
573	20250113	121300	62277256660	21950	21350	22200	21350	144606
574	20250113	121200	59112469810	21300	21400	21400	21250	11992
575	20250113	121100	58856917910	21400	21350	21450	21350	2006
576	20250113	121000	58814009310	21350	21450	21450	21350	6105
577	20250113	120900	58683464110	21400	21450	21500	21400	8892
578	20250113	120800	58492822110	21450	21550	21550	21450	3407
579	20250113	120700	58419594110	21500	21550	21600	21500	1640
580	20250113	120600	58384258510	21600	21600	21600	21500	3611
581	20250113	120500	58306430260	21550	21550	21600	21500	2416
582	20250113	120400	58254388210	21600	21500	21600	21500	7070
583	20250113	120300	58101984410	21550	21550	21600	21500	5600
584	20250113	120200	57981352310	21550	21600	21650	21500	9371
585	20250113	120100	57778995760	21600	21400	21600	21400	8346
586	20250113	120000	57599430560	21400	21400	21450	21350	4850
587	20250113	115900	57495762910	21400	21350	21400	21350	1346
588	20250113	115800	57466981810	21350	21450	21500	21350	8269
589	20250113	115700	57289929510	21450	21350	21450	21300	4194
590	20250113	115600	57200163060	21350	21350	21350	21300	7602
591	20250113	115500	57038120860	21350	21350	21450	21350	5750
592	20250113	115400	56915288710	21350	21400	21400	21300	3784
593	20250113	115300	56834470510	21400	21350	21400	21300	4920
594	20250113	115200	56729378610	21300	21400	21400	21300	12468
595	20250113	115100	56463321710	21400	21450	21500	21400	10075
596	20250113	115000	56247434010	21450	21500	21500	21450	2705
597	20250113	114900	56189354860	21500	21550	21550	21450	3798
598	20250113	114800	56107808310	21500	21600	21600	21500	4864
599	20250113	114700	56003025960	21600	21700	21700	21550	7921
600	20250113	114600	55831614110	21700	21550	21750	21550	12527
601	20250113	114500	55560139760	21600	21450	21600	21400	12891
602	20250113	114400	55282456210	21450	21350	21450	21350	5260
603	20250113	114300	55169803360	21400	21300	21400	21250	13222
604	20250113	114200	54887932110	21300	21350	21450	21300	19513
605	20250113	114100	54471723760	21350	21450	21500	21350	15605
606	20250113	114000	54137676660	21400	21500	21500	21400	9288
607	20250113	113900	53938452410	21500	21450	21600	21450	12544
608	20250113	113800	53668879560	21450	21600	21600	21450	12370
609	20250113	113700	53402727760	21600	21600	21650	21550	3227
610	20250113	113600	53333031360	21550	21550	21600	21500	4894
611	20250113	113500	53227475510	21550	21600	21600	21500	6645
612	20250113	113400	53084231310	21600	21550	21650	21550	1960
613	20250113	113300	53041908210	21650	21600	21650	21500	10110
614	20250113	113200	52823703860	21600	21550	21650	21500	6639
615	20250113	113100	52680548410	21550	21750	21750	21550	11375
616	20250113	113000	52434016460	21750	21850	21850	21750	7867
617	20250113	112900	52262515160	21850	21750	21850	21750	11759
618	20250113	112800	52006198610	21750	21700	21750	21650	8171
619	20250113	112700	51828704360	21700	21550	21700	21500	8843
620	20250113	112600	51637356960	21500	21550	21550	21450	7169
621	20250113	112500	51483279060	21500	21500	21600	21500	3993
622	20250113	112400	51397330610	21500	21650	21650	21500	9108
623	20250113	112300	51200867160	21550	21550	21650	21550	6153
624	20250113	112200	51068074910	21550	21550	21650	21400	27931
625	20250113	112100	50467487610	21600	21450	21650	21450	21226
626	20250113	112000	50009901960	21450	21500	21600	21450	32980
627	20250113	111900	49301306960	21500	21650	21700	21500	23005
628	20250113	111800	48804756910	21700	21800	21850	21650	18958
629	20250113	111700	48392031210	21800	21600	21850	21550	21754
630	20250113	111600	47920369160	21600	21650	21700	21600	22114
631	20250113	111500	47441762060	21650	21850	21900	21650	36066
632	20250113	111400	46657211210	21850	21900	21950	21750	35562
633	20250113	111300	45880936210	21900	21950	22000	21850	18976
634	20250113	111200	45464891460	21950	21850	22050	21850	42306
635	20250113	111100	44536898760	21900	22300	22300	21850	71907
636	20250113	111000	42950043660	22300	22000	22450	21900	104690
637	20250113	110900	40619066360	22050	21650	22100	21650	100472
638	20250113	110800	38416614960	21650	21650	21700	21600	13619
639	20250113	110700	38121852860	21650	21650	21750	21600	23288
640	20250113	110600	37617140760	21700	21750	21750	21600	37203
641	20250113	110500	36811276510	21750	21650	21800	21650	64525
642	20250113	110400	35409812610	21650	21650	21650	21650	0
643	20250113	110300	35409812610	21650	21400	21700	21400	41878
644	20250113	110200	34502431110	21400	21400	21500	21350	22944
645	20250113	110100	34011621310	21400	21400	21500	21350	13596
646	20250113	110000	33720536010	21350	21450	21500	21350	16875
647	20250113	105900	33359523410	21450	21350	21500	21350	16622
648	20250113	105800	33003269360	21400	21500	21550	21350	26537
649	20250113	105700	32434063510	21500	21600	21650	21450	43352
650	20250113	105600	31497517660	21600	21600	21650	21500	40538
651	20250113	105500	30621982010	21600	21450	21600	21400	61646
652	20250113	105400	29295099360	21450	21350	21500	21300	43668
653	20250113	105300	28359993610	21350	21150	21450	21150	44491
654	20250113	105200	27411171910	21200	21200	21250	21150	9002
655	20250113	105100	27220326910	21250	21100	21250	21000	22588
656	20250113	105000	26744473660	21100	21150	21200	21100	8107
657	20250113	104900	26572972460	21150	21250	21300	21100	21555
658	20250113	104800	26116404060	21250	21300	21350	21200	18905
659	20250113	104700	25714157710	21300	21100	21350	21050	24987
660	20250113	104600	25184773310	21050	21300	21300	21050	40404
661	20250113	104500	24329315060	21300	21200	21350	21150	55517
662	20250113	104400	23148637860	21200	20900	21400	20850	94628
663	20250113	104300	21148172210	20900	20900	21000	20800	44316
664	20250113	104200	20220436210	20850	20800	20900	20700	9504
665	20250113	104100	20022506010	20800	20800	20850	20750	5870
666	20250113	104000	19900458760	20800	20650	20850	20650	5562
667	20250113	103900	19785057160	20650	20600	20650	20550	5764
668	20250113	103800	19666285510	20600	20600	20600	20550	6357
669	20250113	103700	19535605910	20550	20650	20700	20550	12270
670	20250113	103600	19282887110	20650	20700	20800	20650	10149
671	20250113	103500	19072712110	20700	20900	20900	20700	11088
672	20250113	103400	18842103510	20900	20650	20900	20650	24564
673	20250113	103300	18330277510	20700	20750	20750	20650	6462
674	20250113	103200	18196569960	20750	20800	20800	20700	16320
675	20250113	103100	17857694010	20750	20800	20850	20700	8967
676	20250113	103000	17671313210	20850	20750	20850	20650	13111
677	20250113	102900	17399348310	20700	20750	20850	20700	15589
678	20250113	102800	17075002460	20750	20650	20900	20650	23740
679	20250113	102700	16580624210	20650	20600	20700	20600	7106
680	20250113	102600	16433863460	20550	20650	20700	20550	14465
681	20250113	102500	16135581160	20650	20700	20800	20650	16380
682	20250113	102400	15795936810	20700	20800	20850	20700	12490
683	20250113	102300	15536567260	20850	20750	20900	20700	25176
684	20250113	102200	15012054960	20700	20700	20850	20650	23309
685	20250113	102100	14528625310	20650	20850	20950	20650	71121
686	20250113	102000	13045631060	20900	20600	20900	20500	44705
687	20250113	101900	12118227960	20600	20650	20900	20450	103137
688	20250113	101800	9985077260	20700	20500	20850	20350	73795
689	20250113	101700	8461816560	20500	20000	20550	20000	71538
690	20250113	101600	7004329510	20000	19950	20100	19950	5277
691	20250113	101500	6898675410	19960	19970	20000	19960	2271
692	20250113	101400	6853280860	19960	19990	19990	19950	3205
693	20250113	101300	6789280830	19990	19980	19990	19980	1245
694	20250113	101200	6764405230	19980	19980	19990	19970	697
695	20250113	101100	6750479140	19980	20000	20000	19970	274
696	20250113	101000	6745004410	20000	20000	20050	19980	1515
697	20250113	100900	6714709280	20000	19990	20050	19970	1070
698	20250113	100800	6693316210	19990	20050	20050	19990	502
699	20250113	100700	6683275120	20050	19950	20050	19950	841
700	20250113	100600	6666452600	19970	19920	19970	19900	2259
701	20250113	100500	6621436480	19920	19920	19930	19910	1773
702	20250113	100400	6586124550	19920	19980	19980	19910	3702
703	20250113	100300	6512350500	19980	20000	20050	19980	2612
704	20250113	100200	6460123570	20000	20000	20050	20000	889
705	20250113	100100	6442340920	20000	20000	20050	20000	2383
706	20250113	100000	6394674420	20050	20050	20100	20000	1648
707	20250113	095900	6361624570	20050	20100	20150	20050	1763
708	20250113	095800	6326205120	20100	20100	20150	20050	3217
709	20250113	095700	6261541120	20100	20050	20100	20050	1574
710	20250113	095600	6229939220	20050	20050	20100	20050	2236
711	20250113	095500	6185028370	20050	20050	20050	20000	2212
712	20250113	095400	6140681670	20050	20000	20050	20000	3561
713	20250113	095300	6069352720	20000	19930	20050	19910	5056
714	20250113	095200	5968332460	19900	19900	19920	19900	2519
715	20250113	095100	5918172080	19900	19920	19940	19900	1874
716	20250113	095000	5880863840	19920	19920	19950	19920	554
717	20250113	094900	5869824890	19920	19900	19950	19900	1350
718	20250113	094800	5842953090	19910	19910	19950	19910	1376
719	20250113	094700	5815538050	19910	19920	19930	19900	1483
720	20250113	094600	5786015550	19900	19940	19940	19890	792
721	20250113	094500	5770245550	19940	19910	19980	19890	2022
722	20250113	094400	5729986060	19910	19900	19920	19890	2003
723	20250113	094300	5690136220	19900	19890	19900	19870	1148
724	20250113	094200	5667306300	19880	19880	19920	19860	4909
725	20250113	094100	5569712480	19870	19880	19880	19860	2670
726	20250113	094000	5516646090	19890	19910	19910	19870	1429
727	20250113	093900	5488227410	19860	19840	19900	19830	3192
728	20250113	093800	5424825220	19840	19890	19900	19830	4285
729	20250113	093700	5339739210	19900	19920	19930	19870	3254
730	20250113	093600	5275010130	19920	19940	19950	19910	2203
731	20250113	093500	5231115950	19940	20000	20000	19940	1546
732	20250113	093400	5200275510	19940	20000	20050	19920	13222
733	20250113	093300	4936334470	20000	20100	20150	20000	5188
734	20250113	093200	4832226870	20100	20100	20200	20100	6306
735	20250113	093100	4705237520	20100	20050	20100	20000	1236
736	20250113	093000	4680440370	20000	20050	20050	20000	1714
737	20250113	092900	4646083970	20050	20000	20050	20000	1332
738	20250113	092800	4619403370	20000	20050	20050	20000	2296
739	20250113	092700	4573426970	20050	20050	20100	20000	7451
740	20250113	092600	4424265320	20050	20050	20100	20000	5369
741	20250113	092500	4316620170	20050	20150	20150	20050	3305
742	20250113	092400	4250125620	20150	20150	20200	20050	11982
743	20250113	092300	4008795870	20150	20050	20150	19950	7508
744	20250113	092200	3858485360	20050	20000	20150	19950	10333
745	20250113	092100	3651671330	20100	20250	20250	20000	10853
746	20250113	092000	3433330980	20250	19950	20250	19950	25403
747	20250113	091900	2922379850	19950	19890	19990	19880	5806
748	20250113	091800	2806595500	19890	19780	19940	19770	4832
749	20250113	091700	2710669270	19770	19840	19840	19770	8007
750	20250113	091600	2552054480	19840	19870	19870	19840	2884
751	20250113	091500	2494803850	19870	19890	19900	19860	2360
752	20250113	091400	2447872930	19890	19900	19900	19850	2366
753	20250113	091300	2400845420	19900	19920	19950	19840	5583
754	20250113	091200	2289887100	19920	19940	19970	19850	3385
755	20250113	091100	2222484100	19900	19840	19900	19820	1339
756	20250113	091000	2195920070	19830	19840	19840	19810	3120
757	20250113	090900	2134069910	19840	19920	19920	19810	7255
758	20250113	090800	1990128680	19930	20050	20100	19810	14226
759	20250113	090700	1706087090	20000	19820	20100	19810	9618
760	20250113	090600	1514164200	19820	19810	19840	19760	3715
761	20250113	090500	1440618000	19820	19890	19970	19740	18834
762	20250113	090400	1066369900	19900	19870	19900	19860	3418
763	20250113	090300	998402060	19870	19830	19880	19810	4083
764	20250113	090200	917436440	19840	19840	19890	19800	9951
765	20250113	090100	719959350	19890	19780	19920	19780	13614
766	20250113	090000	449765560	19780	19730	19830	19700	21467