KissMeData/460930/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	214700	30467380660	18810	18810	18810	18810	23065
3	20250117	214600	30467380660	18810	18810	18810	18810	0
4	20250117	214500	30467380660	18810	18810	18810	18810	0
5	20250117	214400	30467380660	18810	18810	18810	18810	0
6	20250117	214300	30467380660	18810	18810	18810	18810	0
7	20250117	214200	30467380660	18810	18810	18810	18810	0
8	20250117	214100	30467380660	18810	18810	18810	18810	0
9	20250117	214000	30467380660	18810	18810	18810	18810	0
10	20250117	213900	30467380660	18810	18810	18810	18810	0
11	20250117	213800	30467380660	18810	18810	18810	18810	0
12	20250117	213700	30467380660	18810	18810	18810	18810	0
13	20250117	213600	30467380660	18810	18810	18810	18810	0
14	20250117	213500	30467380660	18810	18810	18810	18810	0
15	20250117	213400	30467380660	18810	18810	18810	18810	0
16	20250117	213300	30467380660	18810	18810	18810	18810	0
17	20250117	213200	30467380660	18810	18810	18810	18810	0
18	20250117	213100	30467380660	18810	18810	18810	18810	0
19	20250117	213000	30467380660	18810	18810	18810	18810	0
20	20250117	212900	30467380660	18810	18810	18810	18810	0
21	20250117	212800	30467380660	18810	18810	18810	18810	0
22	20250117	212700	30467380660	18810	18810	18810	18810	0
23	20250117	212600	30467380660	18810	18810	18810	18810	0
24	20250117	212500	30467380660	18810	18810	18810	18810	0
25	20250117	212400	30467380660	18810	18810	18810	18810	0
26	20250117	212300	30467380660	18810	18810	18810	18810	0
27	20250117	212200	30467380660	18810	18810	18810	18810	0
28	20250117	212100	30467380660	18810	18810	18810	18810	0
29	20250117	212000	30467380660	18810	18810	18810	18810	0
30	20250117	211900	30467380660	18810	18810	18810	18810	0
31	20250117	211800	30467380660	18810	18810	18810	18810	0
32	20250117	211700	30467380660	18810	18810	18810	18810	23065
33	20250117	211600	30467380660	18810	18810	18810	18810	0
34	20250117	211500	30467380660	18810	18810	18810	18810	0
35	20250117	211400	30467380660	18810	18810	18810	18810	0
36	20250117	211300	30467380660	18810	18810	18810	18810	0
37	20250117	211200	30467380660	18810	18810	18810	18810	0
38	20250117	211100	30467380660	18810	18810	18810	18810	0
39	20250117	211000	30467380660	18810	18810	18810	18810	0
40	20250117	210900	30467380660	18810	18810	18810	18810	0
41	20250117	210800	30467380660	18810	18810	18810	18810	0
42	20250117	210700	30467380660	18810	18810	18810	18810	0
43	20250117	210600	30467380660	18810	18810	18810	18810	0
44	20250117	210500	30467380660	18810	18810	18810	18810	0
45	20250117	210400	30467380660	18810	18810	18810	18810	0
46	20250117	210300	30467380660	18810	18810	18810	18810	0
47	20250117	210200	30467380660	18810	18810	18810	18810	0
48	20250117	210100	30467380660	18810	18810	18810	18810	0
49	20250117	210000	30467380660	18810	18810	18810	18810	0
50	20250117	205900	30467380660	18810	18810	18810	18810	0
51	20250117	205800	30467380660	18810	18810	18810	18810	0
52	20250117	205700	30467380660	18810	18810	18810	18810	0
53	20250117	205600	30467380660	18810	18810	18810	18810	0
54	20250117	205500	30467380660	18810	18810	18810	18810	0
55	20250117	205400	30467380660	18810	18810	18810	18810	0
56	20250117	205300	30467380660	18810	18810	18810	18810	0
57	20250117	205200	30467380660	18810	18810	18810	18810	0
58	20250117	205100	30467380660	18810	18810	18810	18810	0
59	20250117	205000	30467380660	18810	18810	18810	18810	0
60	20250117	204900	30467380660	18810	18810	18810	18810	0
61	20250117	204800	30467380660	18810	18810	18810	18810	0
62	20250117	204700	30467380660	18810	18810	18810	18810	23065
63	20250117	204600	30467380660	18810	18810	18810	18810	0
64	20250117	204500	30467380660	18810	18810	18810	18810	0
65	20250117	204400	30467380660	18810	18810	18810	18810	0
66	20250117	204300	30467380660	18810	18810	18810	18810	0
67	20250117	204200	30467380660	18810	18810	18810	18810	0
68	20250117	204100	30467380660	18810	18810	18810	18810	0
69	20250117	204000	30467380660	18810	18810	18810	18810	0
70	20250117	203900	30467380660	18810	18810	18810	18810	0
71	20250117	203800	30467380660	18810	18810	18810	18810	0
72	20250117	203700	30467380660	18810	18810	18810	18810	0
73	20250117	203600	30467380660	18810	18810	18810	18810	0
74	20250117	203500	30467380660	18810	18810	18810	18810	0
75	20250117	203400	30467380660	18810	18810	18810	18810	0
76	20250117	203300	30467380660	18810	18810	18810	18810	0
77	20250117	203200	30467380660	18810	18810	18810	18810	0
78	20250117	203100	30467380660	18810	18810	18810	18810	0
79	20250117	203000	30467380660	18810	18810	18810	18810	0
80	20250117	202900	30467380660	18810	18810	18810	18810	0
81	20250117	202800	30467380660	18810	18810	18810	18810	0
82	20250117	202700	30467380660	18810	18810	18810	18810	0
83	20250117	202600	30467380660	18810	18810	18810	18810	0
84	20250117	202500	30467380660	18810	18810	18810	18810	0
85	20250117	202400	30467380660	18810	18810	18810	18810	0
86	20250117	202300	30467380660	18810	18810	18810	18810	0
87	20250117	202200	30467380660	18810	18810	18810	18810	0
88	20250117	202100	30467380660	18810	18810	18810	18810	0
89	20250117	202000	30467380660	18810	18810	18810	18810	0
90	20250117	201900	30467380660	18810	18810	18810	18810	0
91	20250117	201800	30467380660	18810	18810	18810	18810	0
92	20250117	201700	30467380660	18810	18810	18810	18810	23065
93	20250117	201600	30467380660	18810	18810	18810	18810	0
94	20250117	201500	30467380660	18810	18810	18810	18810	0
95	20250117	201400	30467380660	18810	18810	18810	18810	0
96	20250117	201300	30467380660	18810	18810	18810	18810	0
97	20250117	201200	30467380660	18810	18810	18810	18810	0
98	20250117	201100	30467380660	18810	18810	18810	18810	0
99	20250117	201000	30467380660	18810	18810	18810	18810	0
100	20250117	200900	30467380660	18810	18810	18810	18810	0
101	20250117	200800	30467380660	18810	18810	18810	18810	0
102	20250117	200700	30467380660	18810	18810	18810	18810	0
103	20250117	200600	30467380660	18810	18810	18810	18810	0
104	20250117	200500	30467380660	18810	18810	18810	18810	0
105	20250117	200400	30467380660	18810	18810	18810	18810	0
106	20250117	200300	30467380660	18810	18810	18810	18810	0
107	20250117	200200	30467380660	18810	18810	18810	18810	0
108	20250117	200100	30467380660	18810	18810	18810	18810	0
109	20250117	200000	30467380660	18810	18810	18810	18810	0
110	20250117	195900	30467380660	18810	18810	18810	18810	0
111	20250117	195800	30467380660	18810	18810	18810	18810	0
112	20250117	195700	30467380660	18810	18810	18810	18810	0
113	20250117	195600	30467380660	18810	18810	18810	18810	0
114	20250117	195500	30467380660	18810	18810	18810	18810	0
115	20250117	195400	30467380660	18810	18810	18810	18810	0
116	20250117	195300	30467380660	18810	18810	18810	18810	0
117	20250117	195200	30467380660	18810	18810	18810	18810	0
118	20250117	195100	30467380660	18810	18810	18810	18810	0
119	20250117	195000	30467380660	18810	18810	18810	18810	0
120	20250117	194900	30467380660	18810	18810	18810	18810	0
121	20250117	194800	30467380660	18810	18810	18810	18810	0
122	20250117	194700	30467380660	18810	18810	18810	18810	23065
123	20250117	194600	30467380660	18810	18810	18810	18810	0
124	20250117	194500	30467380660	18810	18810	18810	18810	0
125	20250117	194400	30467380660	18810	18810	18810	18810	0
126	20250117	194300	30467380660	18810	18810	18810	18810	0
127	20250117	194200	30467380660	18810	18810	18810	18810	0
128	20250117	194100	30467380660	18810	18810	18810	18810	0
129	20250117	194000	30467380660	18810	18810	18810	18810	0
130	20250117	193900	30467380660	18810	18810	18810	18810	0
131	20250117	193800	30467380660	18810	18810	18810	18810	0
132	20250117	193700	30467380660	18810	18810	18810	18810	0
133	20250117	193600	30467380660	18810	18810	18810	18810	0
134	20250117	193500	30467380660	18810	18810	18810	18810	0
135	20250117	193400	30467380660	18810	18810	18810	18810	0
136	20250117	193300	30467380660	18810	18810	18810	18810	0
137	20250117	193200	30467380660	18810	18810	18810	18810	0
138	20250117	193100	30467380660	18810	18810	18810	18810	0
139	20250117	193000	30467380660	18810	18810	18810	18810	0
140	20250117	192900	30467380660	18810	18810	18810	18810	0
141	20250117	192800	30467380660	18810	18810	18810	18810	0
142	20250117	192700	30467380660	18810	18810	18810	18810	0
143	20250117	192600	30467380660	18810	18810	18810	18810	0
144	20250117	192500	30467380660	18810	18810	18810	18810	0
145	20250117	192400	30467380660	18810	18810	18810	18810	0
146	20250117	192300	30467380660	18810	18810	18810	18810	0
147	20250117	192200	30467380660	18810	18810	18810	18810	0
148	20250117	192100	30467380660	18810	18810	18810	18810	0
149	20250117	192000	30467380660	18810	18810	18810	18810	0
150	20250117	191900	30467380660	18810	18810	18810	18810	0
151	20250117	191800	30467380660	18810	18810	18810	18810	0
152	20250117	191700	30467380660	18810	18810	18810	18810	23065
153	20250117	191600	30467380660	18810	18810	18810	18810	0
154	20250117	191500	30467380660	18810	18810	18810	18810	0
155	20250117	191400	30467380660	18810	18810	18810	18810	0
156	20250117	191300	30467380660	18810	18810	18810	18810	0
157	20250117	191200	30467380660	18810	18810	18810	18810	0
158	20250117	191100	30467380660	18810	18810	18810	18810	0
159	20250117	191000	30467380660	18810	18810	18810	18810	0
160	20250117	190900	30467380660	18810	18810	18810	18810	0
161	20250117	190800	30467380660	18810	18810	18810	18810	0
162	20250117	190700	30467380660	18810	18810	18810	18810	0
163	20250117	190600	30467380660	18810	18810	18810	18810	0
164	20250117	190500	30467380660	18810	18810	18810	18810	0
165	20250117	190400	30467380660	18810	18810	18810	18810	0
166	20250117	190300	30467380660	18810	18810	18810	18810	0
167	20250117	190200	30467380660	18810	18810	18810	18810	0
168	20250117	190100	30467380660	18810	18810	18810	18810	0
169	20250117	190000	30467380660	18810	18810	18810	18810	0
170	20250117	185900	30467380660	18810	18810	18810	18810	0
171	20250117	185800	30467380660	18810	18810	18810	18810	0
172	20250117	185700	30467380660	18810	18810	18810	18810	0
173	20250117	185600	30467380660	18810	18810	18810	18810	0
174	20250117	185500	30467380660	18810	18810	18810	18810	0
175	20250117	185400	30467380660	18810	18810	18810	18810	0
176	20250117	185300	30467380660	18810	18810	18810	18810	0
177	20250117	185200	30467380660	18810	18810	18810	18810	0
178	20250117	185100	30467380660	18810	18810	18810	18810	0
179	20250117	185000	30467380660	18810	18810	18810	18810	0
180	20250117	184900	30467380660	18810	18810	18810	18810	0
181	20250117	184800	30467380660	18810	18810	18810	18810	0
182	20250117	184700	30467380660	18810	18810	18810	18810	23065
183	20250117	184600	30467380660	18810	18810	18810	18810	0
184	20250117	184500	30467380660	18810	18810	18810	18810	0
185	20250117	184400	30467380660	18810	18810	18810	18810	0
186	20250117	184300	30467380660	18810	18810	18810	18810	0
187	20250117	184200	30467380660	18810	18810	18810	18810	0
188	20250117	184100	30467380660	18810	18810	18810	18810	0
189	20250117	184000	30467380660	18810	18810	18810	18810	0
190	20250117	183900	30467380660	18810	18810	18810	18810	0
191	20250117	183800	30467380660	18810	18810	18810	18810	0
192	20250117	183700	30467380660	18810	18810	18810	18810	0
193	20250117	183600	30467380660	18810	18810	18810	18810	0
194	20250117	183500	30467380660	18810	18810	18810	18810	0
195	20250117	183400	30467380660	18810	18810	18810	18810	0
196	20250117	183300	30467380660	18810	18810	18810	18810	0
197	20250117	183200	30467380660	18810	18810	18810	18810	0
198	20250117	183100	30467380660	18810	18810	18810	18810	0
199	20250117	183000	30467380660	18810	18810	18810	18810	0
200	20250117	182900	30467380660	18810	18810	18810	18810	0
201	20250117	182800	30467380660	18810	18810	18810	18810	0
202	20250117	182700	30467380660	18810	18810	18810	18810	0
203	20250117	182600	30467380660	18810	18810	18810	18810	0
204	20250117	182500	30467380660	18810	18810	18810	18810	0
205	20250117	182400	30467380660	18810	18810	18810	18810	0
206	20250117	182300	30467380660	18810	18810	18810	18810	0
207	20250117	182200	30467380660	18810	18810	18810	18810	0
208	20250117	182100	30467380660	18810	18810	18810	18810	0
209	20250117	182000	30467380660	18810	18810	18810	18810	0
210	20250117	181900	30467380660	18810	18810	18810	18810	0
211	20250117	181800	30467380660	18810	18810	18810	18810	0
212	20250117	181700	30467380660	18810	18810	18810	18810	23065
213	20250117	181600	30467380660	18810	18810	18810	18810	0
214	20250117	181500	30467380660	18810	18810	18810	18810	0
215	20250117	181400	30467380660	18810	18810	18810	18810	0
216	20250117	181300	30467380660	18810	18810	18810	18810	0
217	20250117	181200	30467380660	18810	18810	18810	18810	0
218	20250117	181100	30467380660	18810	18810	18810	18810	0
219	20250117	181000	30467380660	18810	18810	18810	18810	0
220	20250117	180900	30467380660	18810	18810	18810	18810	0
221	20250117	180800	30467380660	18810	18810	18810	18810	0
222	20250117	180700	30467380660	18810	18810	18810	18810	0
223	20250117	180600	30467380660	18810	18810	18810	18810	0
224	20250117	180500	30467380660	18810	18810	18810	18810	0
225	20250117	180400	30467380660	18810	18810	18810	18810	0
226	20250117	180300	30467380660	18810	18810	18810	18810	0
227	20250117	180200	30467380660	18810	18810	18810	18810	0
228	20250117	180100	30467380660	18810	18810	18810	18810	0
229	20250117	180000	30467380660	18810	18810	18810	18810	0
230	20250117	175900	30467380660	18810	18810	18810	18810	0
231	20250117	175800	30467380660	18810	18810	18810	18810	0
232	20250117	175700	30467380660	18810	18810	18810	18810	0
233	20250117	175600	30467380660	18810	18810	18810	18810	0
234	20250117	175500	30467380660	18810	18810	18810	18810	0
235	20250117	175400	30467380660	18810	18810	18810	18810	0
236	20250117	175300	30467380660	18810	18810	18810	18810	0
237	20250117	175200	30467380660	18810	18810	18810	18810	0
238	20250117	175100	30467380660	18810	18810	18810	18810	0
239	20250117	175000	30467380660	18810	18810	18810	18810	0
240	20250117	174900	30467380660	18810	18810	18810	18810	0
241	20250117	174800	30467380660	18810	18810	18810	18810	0
242	20250117	174700	30467380660	18810	18810	18810	18810	23065
243	20250117	174600	30467380660	18810	18810	18810	18810	0
244	20250117	174500	30467380660	18810	18810	18810	18810	0
245	20250117	174400	30467380660	18810	18810	18810	18810	0
246	20250117	174300	30467380660	18810	18810	18810	18810	0
247	20250117	174200	30467380660	18810	18810	18810	18810	0
248	20250117	174100	30467380660	18810	18810	18810	18810	0
249	20250117	174000	30467380660	18810	18810	18810	18810	0
250	20250117	173900	30467380660	18810	18810	18810	18810	0
251	20250117	173800	30467380660	18810	18810	18810	18810	0
252	20250117	173700	30467380660	18810	18810	18810	18810	0
253	20250117	173600	30467380660	18810	18810	18810	18810	0
254	20250117	173500	30467380660	18810	18810	18810	18810	0
255	20250117	173400	30467380660	18810	18810	18810	18810	0
256	20250117	173300	30467380660	18810	18810	18810	18810	0
257	20250117	173200	30467380660	18810	18810	18810	18810	0
258	20250117	173100	30467380660	18810	18810	18810	18810	0
259	20250117	173000	30467380660	18810	18810	18810	18810	0
260	20250117	172900	30467380660	18810	18810	18810	18810	0
261	20250117	172800	30467380660	18810	18810	18810	18810	0
262	20250117	172700	30467380660	18810	18810	18810	18810	0
263	20250117	172600	30467380660	18810	18810	18810	18810	0
264	20250117	172500	30467380660	18810	18810	18810	18810	0
265	20250117	172400	30467380660	18810	18810	18810	18810	0
266	20250117	172300	30467380660	18810	18810	18810	18810	0
267	20250117	172200	30467380660	18810	18810	18810	18810	0
268	20250117	172100	30467380660	18810	18810	18810	18810	0
269	20250117	172000	30467380660	18810	18810	18810	18810	0
270	20250117	171900	30467380660	18810	18810	18810	18810	0
271	20250117	171800	30467380660	18810	18810	18810	18810	0
272	20250117	171700	30467380660	18810	18810	18810	18810	23065
273	20250117	171600	30467380660	18810	18810	18810	18810	0
274	20250117	171500	30467380660	18810	18810	18810	18810	0
275	20250117	171400	30467380660	18810	18810	18810	18810	0
276	20250117	171300	30467380660	18810	18810	18810	18810	0
277	20250117	171200	30467380660	18810	18810	18810	18810	0
278	20250117	171100	30467380660	18810	18810	18810	18810	0
279	20250117	171000	30467380660	18810	18810	18810	18810	0
280	20250117	170900	30467380660	18810	18810	18810	18810	0
281	20250117	170800	30467380660	18810	18810	18810	18810	0
282	20250117	170700	30467380660	18810	18810	18810	18810	0
283	20250117	170600	30467380660	18810	18810	18810	18810	0
284	20250117	170500	30467380660	18810	18810	18810	18810	0
285	20250117	170400	30467380660	18810	18810	18810	18810	0
286	20250117	170300	30467380660	18810	18810	18810	18810	0
287	20250117	170200	30467380660	18810	18810	18810	18810	0
288	20250117	170100	30467380660	18810	18810	18810	18810	0
289	20250117	170000	30467380660	18810	18810	18810	18810	0
290	20250117	165900	30467380660	18810	18810	18810	18810	0
291	20250117	165800	30467380660	18810	18810	18810	18810	0
292	20250117	165700	30467380660	18810	18810	18810	18810	0
293	20250117	165600	30467380660	18810	18810	18810	18810	0
294	20250117	165500	30467380660	18810	18810	18810	18810	0
295	20250117	165400	30467380660	18810	18810	18810	18810	0
296	20250117	165300	30467380660	18810	18810	18810	18810	0
297	20250117	165200	30467380660	18810	18810	18810	18810	0
298	20250117	165100	30467380660	18810	18810	18810	18810	0
299	20250117	165000	30467380660	18810	18810	18810	18810	0
300	20250117	164900	30467380660	18810	18810	18810	18810	0
301	20250117	164800	30467380660	18810	18810	18810	18810	0
302	20250117	164700	30467380660	18810	18810	18810	18810	23065
303	20250117	164600	30467380660	18810	18810	18810	18810	0
304	20250117	164500	30467380660	18810	18810	18810	18810	0
305	20250117	164400	30467380660	18810	18810	18810	18810	0
306	20250117	164300	30467380660	18810	18810	18810	18810	0
307	20250117	164200	30467380660	18810	18810	18810	18810	0
308	20250117	164100	30467380660	18810	18810	18810	18810	0
309	20250117	164000	30467380660	18810	18810	18810	18810	0
310	20250117	163900	30467380660	18810	18810	18810	18810	0
311	20250117	163800	30467380660	18810	18810	18810	18810	0
312	20250117	163700	30467380660	18810	18810	18810	18810	0
313	20250117	163600	30467380660	18810	18810	18810	18810	0
314	20250117	163500	30467380660	18810	18810	18810	18810	0
315	20250117	163400	30467380660	18810	18810	18810	18810	0
316	20250117	163300	30467380660	18810	18810	18810	18810	0
317	20250117	163200	30467380660	18810	18810	18810	18810	0
318	20250117	163100	30467380660	18810	18810	18810	18810	0
319	20250117	163000	30467380660	18810	18810	18810	18810	0
320	20250117	162900	30467380660	18810	18810	18810	18810	0
321	20250117	162800	30467380660	18810	18810	18810	18810	0
322	20250117	162700	30467380660	18810	18810	18810	18810	0
323	20250117	162600	30467380660	18810	18810	18810	18810	0
324	20250117	162500	30467380660	18810	18810	18810	18810	0
325	20250117	162400	30467380660	18810	18810	18810	18810	0
326	20250117	162300	30467380660	18810	18810	18810	18810	0
327	20250117	162200	30467380660	18810	18810	18810	18810	0
328	20250117	162100	30467380660	18810	18810	18810	18810	0
329	20250117	162000	30467380660	18810	18810	18810	18810	0
330	20250117	161900	30467380660	18810	18810	18810	18810	0
331	20250117	161800	30467380660	18810	18810	18810	18810	0
332	20250117	161700	30467380660	18810	18810	18810	18810	23065
333	20250117	161600	30467380660	18810	18810	18810	18810	0
334	20250117	161500	30467380660	18810	18810	18810	18810	0
335	20250117	161400	30467380660	18810	18810	18810	18810	0
336	20250117	161300	30467380660	18810	18810	18810	18810	0
337	20250117	161200	30467380660	18810	18810	18810	18810	0
338	20250117	161100	30467380660	18810	18810	18810	18810	0
339	20250117	161000	30467380660	18810	18810	18810	18810	0
340	20250117	160900	30467380660	18810	18810	18810	18810	0
341	20250117	160800	30467380660	18810	18810	18810	18810	0
342	20250117	160700	30467380660	18810	18810	18810	18810	0
343	20250117	160600	30467380660	18810	18810	18810	18810	0
344	20250117	160500	30467380660	18810	18810	18810	18810	0
345	20250117	160400	30467380660	18810	18810	18810	18810	0
346	20250117	160300	30467380660	18810	18810	18810	18810	0
347	20250117	160200	30467380660	18810	18810	18810	18810	0
348	20250117	160100	30467380660	18810	18810	18810	18810	0
349	20250117	160000	30467380660	18810	18810	18810	18810	0
350	20250117	155900	30467380660	18810	18810	18810	18810	0
351	20250117	155800	30467380660	18810	18810	18810	18810	0
352	20250117	155700	30467380660	18810	18810	18810	18810	0
353	20250117	155600	30467380660	18810	18810	18810	18810	0
354	20250117	155500	30467380660	18810	18810	18810	18810	0
355	20250117	155400	30467380660	18810	18810	18810	18810	0
356	20250117	155300	30467380660	18810	18810	18810	18810	0
357	20250117	155200	30467380660	18810	18810	18810	18810	0
358	20250117	155100	30467380660	18810	18810	18810	18810	0
359	20250117	155000	30467380660	18810	18810	18810	18810	0
360	20250117	154900	30467380660	18810	18810	18810	18810	0
361	20250117	154800	30467380660	18810	18810	18810	18810	0
362	20250117	154700	30467380660	18810	18810	18810	18810	23065
363	20250117	154600	30467380660	18810	18810	18810	18810	0
364	20250117	154500	30467380660	18810	18810	18810	18810	0
365	20250117	154400	30467380660	18810	18810	18810	18810	0
366	20250117	154300	30467380660	18810	18810	18810	18810	0
367	20250117	154200	30467380660	18810	18810	18810	18810	0
368	20250117	154100	30467380660	18810	18810	18810	18810	0
369	20250117	154000	30467380660	18810	18810	18810	18810	0
370	20250117	153900	30467380660	18810	18810	18810	18810	0
371	20250117	153800	30467380660	18810	18810	18810	18810	0
372	20250117	153700	30467380660	18810	18810	18810	18810	0
373	20250117	153600	30467380660	18810	18810	18810	18810	0
374	20250117	153500	30467380660	18810	18810	18810	18810	0
375	20250117	153400	30467380660	18810	18810	18810	18810	0
376	20250117	153300	30467380660	18810	18810	18810	18810	0
377	20250117	153200	30467380660	18810	18810	18810	18810	0
378	20250117	153100	30467380660	18810	18810	18810	18810	0
379	20250117	153000	30467380660	18810	18810	18810	18810	23065
380	20250117	152900	30033528010	18900	18900	18900	18900	0
381	20250117	152800	30033528010	18900	18900	18900	18900	0
382	20250117	152700	30033528010	18900	18900	18900	18900	0
383	20250117	152600	30033528010	18900	18900	18900	18900	0
384	20250117	152500	30033528010	18900	18900	18900	18900	0
385	20250117	152400	30033528010	18900	18900	18900	18900	0
386	20250117	152300	30033528010	18900	18900	18900	18900	0
387	20250117	152200	30033528010	18900	18900	18900	18900	0
388	20250117	152100	30033528010	18900	18900	18900	18900	0
389	20250117	152000	30033528010	18900	18900	18900	18900	0
390	20250117	151900	30033528010	18900	18900	18920	18890	5352
391	20250117	151800	29932342410	18900	18910	18920	18880	5155
392	20250117	151700	29834894440	18900	18870	18900	18860	4037
393	20250117	151600	29758694890	18870	18880	18900	18870	1179
394	20250117	151500	29736436040	18880	18900	18900	18870	8540
395	20250117	151400	29575107070	18900	18900	18920	18900	2659
396	20250117	151300	29524835490	18910	18910	18920	18900	3423
397	20250117	151200	29460107890	18910	18910	18920	18910	2513
398	20250117	151100	29412580530	18910	18910	18920	18910	1933
399	20250117	151000	29376011940	18920	18910	18920	18900	3014
400	20250117	150900	29319029540	18910	18920	18920	18910	2475
401	20250117	150800	29272221280	18920	18920	18930	18920	2963
402	20250117	150700	29216160180	18930	18930	18940	18920	1619
403	20250117	150600	29185510310	18920	18940	18940	18920	3181
404	20250117	150500	29125281980	18950	18940	18950	18940	1855
405	20250117	150400	29090139530	18940	18920	18950	18920	4632
406	20250117	150300	29002441150	18920	18920	18930	18910	2176
407	20250117	150200	28961285370	18920	18910	18930	18910	1332
408	20250117	150100	28936089430	18910	18930	18930	18910	1060
409	20250117	150000	28916036140	18930	18920	18930	18920	1679
410	20250117	145900	28884262160	18910	18910	18920	18910	517
411	20250117	145800	28874485080	18910	18920	18920	18910	1701
412	20250117	145700	28842311320	18920	18920	18920	18910	1093
413	20250117	145600	28821633160	18920	18920	18930	18920	374
414	20250117	145500	28814555150	18920	18880	18920	18880	2966
415	20250117	145400	28758494820	18880	18870	18890	18860	1742
416	20250117	145300	28725614750	18860	18860	18860	18860	927
417	20250117	145200	28708131530	18860	18860	18870	18860	852
418	20250117	145100	28692059970	18860	18870	18870	18860	1818
419	20250117	145000	28657765760	18870	18880	18880	18870	891
420	20250117	144900	28640948990	18880	18880	18880	18870	538
421	20250117	144800	28630793920	18870	18880	18880	18870	3704
422	20250117	144700	28560872710	18880	18890	18890	18880	1383
423	20250117	144600	28534755110	18890	18910	18910	18890	1105
424	20250117	144500	28513869320	18910	18920	18920	18900	1868
425	20250117	144400	28478554700	18920	18930	18930	18920	974
426	20250117	144300	28460122850	18930	18930	18950	18930	550
427	20250117	144200	28449708640	18930	18930	18950	18930	594
428	20250117	144100	28438460800	18950	18950	18950	18940	509
429	20250117	144000	28428817180	18940	18920	18940	18910	3302
430	20250117	143900	28366318600	18900	18900	18930	18900	1011
431	20250117	143800	28347200020	18870	18880	18880	18870	1683
432	20250117	143700	28315430110	18880	18900	18910	18880	935
433	20250117	143600	28297762710	18900	18910	18910	18900	607
434	20250117	143500	28286288600	18910	18910	18920	18910	488
435	20250117	143400	28277058530	18910	18890	18910	18890	852
436	20250117	143300	28260952390	18900	18870	18900	18870	438
437	20250117	143200	28252681710	18870	18830	18870	18830	635
438	20250117	143100	28240717040	18830	18850	18850	18830	1482
439	20250117	143000	28212800300	18850	18860	18870	18840	1755
440	20250117	142900	28179716490	18860	18870	18870	18860	243
441	20250117	142800	28175132880	18880	18890	18890	18870	889
442	20250117	142700	28158348940	18890	18900	18910	18890	1721
443	20250117	142600	28125831680	18900	18920	18920	18900	4109
444	20250117	142500	28048130500	18920	18930	18940	18910	2588
445	20250117	142400	27999143080	18920	18910	18930	18910	1123
446	20250117	142300	27977897510	18910	18910	18920	18910	1297
447	20250117	142200	27953369900	18910	18910	18910	18900	807
448	20250117	142100	27938112760	18910	18910	18910	18900	402
449	20250117	142000	27930510950	18900	18910	18910	18890	1546
450	20250117	141900	27901289560	18900	18910	18910	18900	708
451	20250117	141800	27887905790	18910	18880	18910	18880	1325
452	20250117	141700	27862868080	18880	18860	18900	18860	1757
453	20250117	141600	27829691580	18860	18760	18860	18760	7720
454	20250117	141500	27684310780	18760	18770	18770	18760	948
455	20250117	141400	27666516990	18770	18780	18790	18770	669
456	20250117	141300	27653952470	18790	18770	18790	18770	26
457	20250117	141200	27653463980	18740	18750	18750	18740	1215
458	20250117	141100	27630691740	18750	18760	18760	18750	1073
459	20250117	141000	27610569280	18760	18770	18770	18760	660
460	20250117	140900	27598181220	18770	18790	18790	18770	408
461	20250117	140800	27590514940	18790	18800	18800	18790	102
462	20250117	140700	27588598340	18760	18800	18800	18760	240
463	20250117	140600	27584087500	18740	18740	18800	18730	2651
464	20250117	140500	27534391240	18740	18750	18760	18730	3122
465	20250117	140400	27475868760	18760	18790	18800	18750	7032
466	20250117	140300	27343959080	18780	18780	18790	18760	1115
467	20250117	140200	27323024540	18790	18780	18790	18760	553
468	20250117	140100	27312638380	18760	18770	18770	18760	1398
469	20250117	140000	27286410900	18770	18750	18770	18750	764
470	20250117	135900	27272078570	18760	18760	18760	18750	1339
471	20250117	135800	27246962760	18760	18780	18780	18760	2239
472	20250117	135700	27204931910	18780	18760	18780	18760	1298
473	20250117	135600	27180564670	18760	18740	18760	18730	2694
474	20250117	135500	27130067660	18730	18750	18780	18720	4780
475	20250117	135400	27040490970	18780	18870	18880	18750	16436
476	20250117	135300	26731085020	18870	18900	18900	18870	6930
477	20250117	135200	26600181170	18900	18910	18910	18900	2489
478	20250117	135100	26553137660	18910	18900	18910	18900	1219
479	20250117	135000	26530097190	18900	18910	18910	18900	1508
480	20250117	134900	26501593650	18910	18920	18930	18900	1091
481	20250117	134800	26480963130	18930	18920	18930	18920	204
482	20250117	134700	26477103400	18920	18920	18930	18920	93
483	20250117	134600	26475343810	18910	18910	18920	18910	1862
484	20250117	134500	26440128030	18920	18920	18920	18910	174
485	20250117	134400	26436836420	18920	18920	18920	18910	441
486	20250117	134300	26428492730	18900	18910	18910	18900	770
487	20250117	134200	26413933630	18900	18900	18920	18900	1911
488	20250117	134100	26377815360	18900	18920	18930	18900	3097
489	20250117	134000	26319237370	18920	18910	18920	18910	442
490	20250117	133900	26310875740	18910	18910	18920	18910	4023
491	20250117	133800	26234800270	18920	18920	18920	18910	1645
492	20250117	133700	26203688850	18920	18910	18920	18910	935
493	20250117	133600	26186003060	18910	18910	18930	18910	146
494	20250117	133500	26183241440	18910	18930	18940	18910	1888
495	20250117	133400	26147523810	18930	18930	18940	18930	573
496	20250117	133300	26136674720	18930	18930	18940	18930	770
497	20250117	133200	26122097620	18940	18920	18940	18920	2120
498	20250117	133100	26081968150	18920	18910	18920	18910	1389
499	20250117	133000	26055701850	18900	18910	18910	18900	16949
500	20250117	132900	25735344220	18930	18910	18930	18900	3427
501	20250117	132800	25670552250	18910	18920	18920	18910	3358
502	20250117	132700	25607049320	18930	18920	18930	18920	2120
503	20250117	132600	25566937670	18930	18930	18940	18920	1154
504	20250117	132500	25545095830	18930	18930	18940	18930	703
505	20250117	132400	25531787930	18930	18940	18940	18930	1121
506	20250117	132300	25510565360	18930	18940	18960	18930	583
507	20250117	132200	25499526000	18940	18980	18980	18940	2159
508	20250117	132100	25458617650	18970	18970	18970	18960	662
509	20250117	132000	25446060980	18960	18960	18960	18950	1256
510	20250117	131900	25422255000	18950	18950	18960	18950	825
511	20250117	131800	25406619750	18960	18950	18960	18950	1848
512	20250117	131700	25371583840	18950	18970	18970	18950	1447
513	20250117	131600	25344149910	18970	18970	18970	18960	1543
514	20250117	131500	25314879450	18970	18980	18990	18970	1944
515	20250117	131400	25277989320	18980	18980	19000	18980	1796
516	20250117	131300	25243898160	18980	18980	19000	18980	2325
517	20250117	131200	25199731540	18990	18990	19000	18990	221
518	20250117	131100	25195534650	18990	18990	19000	18990	291
519	20250117	131000	25190008550	19000	18980	19000	18980	1218
520	20250117	130900	25166885040	18980	19000	19000	18980	4421
521	20250117	130800	25082924960	19000	19000	19010	19000	1903
522	20250117	130700	25046764780	19010	19000	19010	19000	871
523	20250117	130600	25030214530	19000	19010	19010	19000	234
524	20250117	130500	25025766590	19010	19020	19020	19010	821
525	20250117	130400	25010157840	19010	19020	19020	19010	330
526	20250117	130300	25003882180	19010	19010	19020	19010	2578
527	20250117	130200	24954865780	19010	19010	19020	19010	805
528	20250117	130100	24939562530	19020	19020	19030	19020	199
529	20250117	130000	24935777520	19020	19020	19020	19020	900
530	20250117	125900	24918659520	19020	19010	19030	19000	645
531	20250117	125800	24906394490	19010	19040	19040	19010	1906
532	20250117	125700	24870128440	19040	19060	19070	19040	1945
533	20250117	125600	24833074560	19060	19020	19070	19020	9947
534	20250117	125500	24643629940	19020	19010	19020	19000	1662
535	20250117	125400	24612037700	19000	19010	19010	19000	279
536	20250117	125300	24606734270	19010	18990	19010	18990	1399
537	20250117	125200	24580157100	19000	19010	19010	19000	939
538	20250117	125100	24562315990	19010	19000	19020	19000	1586
539	20250117	125000	24532171110	19000	18990	19010	18990	1225
540	20250117	124900	24508896520	19000	18990	19000	18980	1797
541	20250117	124800	24474757270	19000	19000	19010	18990	718
542	20250117	124700	24461115100	19000	18980	19000	18980	280
543	20250117	124600	24455797860	18970	18980	18990	18970	435
544	20250117	124500	24447542140	18980	18990	19000	18980	792
545	20250117	124400	24432499910	19000	19010	19010	18980	103
546	20250117	124300	24430544290	18990	18970	19010	18970	3895
547	20250117	124200	24356594320	18980	18940	18980	18940	913
548	20250117	124100	24339287260	18940	18960	18970	18930	1596
549	20250117	124000	24309043650	18970	19000	19000	18970	868
550	20250117	123900	24292570250	19000	19020	19020	19000	508
551	20250117	123800	24282917270	19020	19020	19030	19000	2423
552	20250117	123700	24236816710	19020	18970	19020	18970	656
553	20250117	123600	24224352520	18970	18940	18970	18940	869
554	20250117	123500	24207876010	18940	18990	19000	18940	934
555	20250117	123400	24190168640	18990	19010	19010	18980	869
556	20250117	123300	24173664970	19010	19010	19030	19000	5832
557	20250117	123200	24062749580	19000	19000	19010	18990	3859
558	20250117	123100	23989433550	19000	18920	19000	18920	6948
559	20250117	123000	23857695790	18920	18930	18930	18920	1109
560	20250117	122900	23836709830	18930	18930	18930	18910	862
561	20250117	122800	23820393770	18930	18910	18930	18900	2409
562	20250117	122700	23774840110	18910	18920	18920	18910	2379
563	20250117	122600	23729844560	18920	18930	18930	18920	444
564	20250117	122500	23721443420	18920	18930	18940	18920	638
565	20250117	122400	23709364960	18930	18940	18950	18930	2109
566	20250117	122300	23669437710	18940	18950	18950	18930	613
567	20250117	122200	23657829200	18950	18940	18950	18940	167
568	20250117	122100	23654666040	18940	18950	18950	18930	732
569	20250117	122000	23640802860	18940	18930	18940	18930	1418
570	20250117	121900	23613951130	18930	18930	18940	18930	116
571	20250117	121800	23611755090	18940	18930	18940	18930	1922
572	20250117	121700	23575367000	18930	18930	18940	18930	364
573	20250117	121600	23568476470	18940	18930	18940	18930	644
574	20250117	121500	23556284610	18930	18930	18940	18930	2500
575	20250117	121400	23508957940	18940	18930	18940	18930	849
576	20250117	121300	23492885740	18940	18950	18950	18930	928
577	20250117	121200	23475309420	18950	18950	18960	18950	577
578	20250117	121100	23464375120	18950	18950	18960	18950	883
579	20250117	121000	23447641840	18950	18950	18960	18950	506
580	20250117	120900	23438051390	18950	18940	18950	18940	912
581	20250117	120800	23420774020	18940	18940	18950	18930	253
582	20250117	120700	23415982240	18940	18950	18950	18930	1354
583	20250117	120600	23390340180	18950	18940	18950	18930	279
584	20250117	120500	23385054900	18930	18940	18940	18930	4050
585	20250117	120400	23308382280	18940	18930	18940	18930	1609
586	20250117	120300	23277911910	18940	18920	18940	18920	1058
587	20250117	120200	23257891880	18920	18920	18930	18920	1038
588	20250117	120100	23238252360	18930	18920	18930	18920	367
589	20250117	120000	23231308710	18930	18940	18940	18920	2001
590	20250117	115900	23193442610	18950	18990	18990	18920	917
591	20250117	115800	23176060680	18980	18990	18990	18980	709
592	20250117	115700	23162600820	18980	18980	18990	18980	730
593	20250117	115600	23148741540	18980	18950	18980	18950	867
594	20250117	115500	23132300160	18940	18930	18940	18910	2800
595	20250117	115400	23079298370	18940	18920	18940	18920	2215
596	20250117	115300	23037388360	18910	18910	18910	18900	4374
597	20250117	115200	22954677070	18910	18920	18920	18910	1058
598	20250117	115100	22934670090	18920	18910	18920	18910	140
599	20250117	115000	22932022290	18910	18910	18920	18900	1062
600	20250117	114900	22911940510	18910	18910	18940	18900	636
601	20250117	114800	22899917830	18900	18920	18920	18900	1718
602	20250117	114700	22867430560	18930	18920	18940	18910	1351
603	20250117	114600	22841856240	18940	18920	18940	18920	802
604	20250117	114500	22826671890	18920	18900	18920	18900	607
605	20250117	114400	22815191920	18910	18890	18910	18890	1122
606	20250117	114300	22793979320	18890	18900	18900	18890	1559
607	20250117	114200	22764517600	18890	18890	18900	18880	1858
608	20250117	114100	22729422090	18900	18930	18940	18890	4430
609	20250117	114000	22645677990	18930	18920	18960	18910	2742
610	20250117	113900	22593814520	18920	18960	18960	18920	1427
611	20250117	113800	22566815640	18960	18930	18960	18920	1670
612	20250117	113700	22535214370	18930	18950	18950	18930	947
613	20250117	113600	22517276770	18940	18930	18940	18930	462
614	20250117	113500	22508528000	18930	18920	18940	18920	139
615	20250117	113400	22505896230	18920	18920	18950	18920	491
616	20250117	113300	22496606050	18930	18950	18950	18930	1630
617	20250117	113200	22465740710	18940	19000	19000	18940	657
618	20250117	113100	22453288300	19000	18960	19000	18950	557
619	20250117	113000	22442718720	18950	19020	19030	18940	5831
620	20250117	112900	22331996340	19010	19000	19020	19000	940
621	20250117	112800	22314126830	19000	19030	19040	18960	1476
622	20250117	112700	22286060960	19040	18980	19040	18980	4182
623	20250117	112600	22206547680	18980	18980	18980	18920	612
624	20250117	112500	22194950200	18950	18930	18950	18930	1022
625	20250117	112400	22175593520	18930	18930	18950	18930	1275
626	20250117	112300	22151457750	18930	18920	18950	18920	1304
627	20250117	112200	22126781090	18920	18920	18940	18910	1578
628	20250117	112100	22096924950	18920	18950	18950	18900	5297
629	20250117	112000	21996668920	18950	18990	18990	18950	2457
630	20250117	111900	21950059190	18990	19000	19000	18980	1115
631	20250117	111800	21928879950	19000	18980	19000	18970	2089
632	20250117	111700	21889226600	18980	19010	19020	18980	10510
633	20250117	111600	21689480040	19010	19030	19030	19010	2387
634	20250117	111500	21644080450	19030	19030	19040	19010	709
635	20250117	111400	21630588740	19030	19020	19040	19010	1819
636	20250117	111300	21595997740	19040	19060	19060	19010	3268
637	20250117	111200	21533803960	19070	19060	19070	19060	1640
638	20250117	111100	21502538580	19070	19080	19080	19040	2463
639	20250117	111000	21455577390	19080	18980	19090	18970	5210
640	20250117	110900	21356489350	18980	19000	19000	18980	2186
641	20250117	110800	21314986530	19000	19060	19060	18990	5782
642	20250117	110700	21204995220	19050	19060	19080	19050	1729
643	20250117	110600	21172040020	19060	19090	19100	19060	6721
644	20250117	110500	21043795070	19090	19090	19100	19060	7393
645	20250117	110400	20902702430	19090	19140	19140	19030	16217
646	20250117	110300	20593313840	19140	19190	19200	19140	19926
647	20250117	110200	20211283520	19200	19050	19220	19050	54065
648	20250117	110100	19175477120	19050	18920	19050	18920	5764
649	20250117	110000	19065875760	18970	18900	18970	18890	2303
650	20250117	105900	19022302530	18900	18890	18900	18890	1315
651	20250117	105800	18997460780	18890	18890	18900	18880	2621
652	20250117	105700	18947958080	18890	18910	18910	18890	2431
653	20250117	105600	18902014500	18910	18910	18920	18910	464
654	20250117	105500	18893237090	18900	18910	18910	18900	1228
655	20250117	105400	18870023350	18910	18910	18920	18900	2070
656	20250117	105300	18830887500	18910	18920	18930	18910	658
657	20250117	105200	18818439690	18930	18910	18930	18900	1799
658	20250117	105100	18784409310	18900	18910	18920	18900	1100
659	20250117	105000	18763613290	18920	18940	18940	18910	904
660	20250117	104900	18746511390	18920	18900	18980	18900	881
661	20250117	104800	18729844100	18900	18920	18940	18900	1676
662	20250117	104700	18698156620	18910	18990	18990	18910	3227
663	20250117	104600	18637076310	19000	18980	19000	18970	628
664	20250117	104500	18625153690	19000	19020	19020	18980	4083
665	20250117	104400	18547563220	19030	19040	19040	19020	1735
666	20250117	104300	18514543760	19050	19020	19050	19020	5296
667	20250117	104200	18413699500	19030	18950	19030	18930	4808
668	20250117	104100	18322418840	18960	18970	18980	18930	2600
669	20250117	104000	18273145390	18970	18950	18990	18950	699
670	20250117	103900	18259890470	18990	19010	19020	18940	2614
671	20250117	103800	18210207450	19010	18880	19010	18870	9455
672	20250117	103700	18030850880	18870	18870	18900	18860	2734
673	20250117	103600	17979237940	18860	18860	18870	18860	839
674	20250117	103500	17963406890	18860	18870	18870	18860	1040
675	20250117	103400	17943792070	18860	18870	18870	18860	1884
676	20250117	103300	17908254210	18870	18870	18890	18860	2005
677	20250117	103200	17870420260	18870	18930	18930	18870	16015
678	20250117	103100	17567866580	18930	18910	18940	18910	184
679	20250117	103000	17564383780	18910	18910	18950	18910	1806
680	20250117	102900	17530225260	18910	18930	18930	18910	908
681	20250117	102800	17513044140	18930	18970	18970	18930	787
682	20250117	102700	17498119190	18970	18930	18970	18900	4024
683	20250117	102600	17421926140	18930	18900	18930	18850	9180
684	20250117	102500	17248505010	18900	18910	18920	18900	3678
685	20250117	102400	17178974580	18910	18940	18950	18910	3671
686	20250117	102300	17109501810	18940	18930	18950	18930	556
687	20250117	102200	17098971130	18950	18970	18970	18940	807
688	20250117	102100	17083683650	18970	18960	18980	18940	1489
689	20250117	102000	17055454150	18970	18970	18980	18940	1200
690	20250117	101900	17032703620	18970	18960	18970	18930	997
691	20250117	101800	17013817670	18940	18970	18970	18920	1443
692	20250117	101700	16986493770	18970	18900	18970	18900	2769
693	20250117	101600	16934102990	18870	18900	18930	18870	6582
694	20250117	101500	16809791560	18900	18910	18930	18880	4269
695	20250117	101400	16729129300	18900	18950	18950	18890	8004
696	20250117	101300	16577696900	18960	19020	19020	18950	4186
697	20250117	101200	16498281940	19020	19030	19030	19000	567
698	20250117	101100	16487501440	19030	19010	19040	18990	4244
699	20250117	101000	16406792900	19010	19010	19030	19000	3958
700	20250117	100900	16331540580	19010	19010	19020	19000	2938
701	20250117	100800	16275700290	19000	19040	19040	18980	7453
702	20250117	100700	16134019080	19030	19040	19050	19030	2226
703	20250117	100600	16091638280	19050	19060	19060	19040	3023
704	20250117	100500	16034049490	19060	19070	19070	19040	5863
705	20250117	100400	15922331570	19060	19040	19070	19040	3582
706	20250117	100300	15854057600	19050	19060	19080	19030	5312
707	20250117	100200	15752821440	19070	19010	19070	19000	10451
708	20250117	100100	15553818640	19010	19020	19020	19000	5930
709	20250117	100000	15441115990	19020	18950	19020	18940	5530
710	20250117	095900	15336123710	18950	18990	18990	18940	2485
711	20250117	095800	15288995110	19000	19040	19040	18980	7533
712	20250117	095700	15145729340	19040	19010	19050	18980	11967
713	20250117	095600	14918075870	18940	18920	19000	18910	9788
714	20250117	095500	14732495910	18920	18910	18920	18900	2793
715	20250117	095400	14679683270	18900	18890	18910	18890	1131
716	20250117	095300	14658306840	18890	18920	18920	18890	3229
717	20250117	095200	14597280330	18920	18920	18940	18900	2158
718	20250117	095100	14556450220	18920	18880	18940	18880	7729
719	20250117	095000	14410308970	18880	18900	18910	18880	4003
720	20250117	094900	14334678250	18890	18920	18930	18890	6157
721	20250117	094800	14218288060	18920	18910	18940	18910	5848
722	20250117	094700	14107601380	18910	18910	18940	18890	5606
723	20250117	094600	14001596890	18910	18940	18950	18900	5125
724	20250117	094500	13904576780	18930	18890	18960	18890	13573
725	20250117	094400	13647589290	18900	18820	18910	18810	5522
726	20250117	094300	13543409500	18820	18750	18820	18730	3309
727	20250117	094200	13481294410	18760	18730	18760	18700	9049
728	20250117	094100	13311968970	18730	18820	18820	18730	7950
729	20250117	094000	13162784860	18810	18820	18860	18780	12966
730	20250117	093900	12918930110	18820	18820	18830	18810	5966
731	20250117	093800	12806649240	18830	18840	18870	18820	7680
732	20250117	093700	12662001270	18830	18940	18950	18830	20166
733	20250117	093600	12281233640	18950	18930	18970	18920	8162
734	20250117	093500	12126726930	18920	18960	18960	18910	15190
735	20250117	093400	11839143140	18950	19040	19060	18950	22828
736	20250117	093300	11405174490	19070	19150	19150	19020	28010
737	20250117	093200	10870261610	19150	19160	19230	19140	44346
738	20250117	093100	10019546990	19160	19220	19230	19110	64616
739	20250117	093000	8780970560	19220	18910	19300	18890	120056
740	20250117	092900	6477559530	18890	18890	18910	18870	24498
741	20250117	092800	6014803130	18890	18790	18890	18790	17210
742	20250117	092700	5690524550	18790	18800	18850	18780	11444
743	20250117	092600	5475257900	18790	18800	18890	18780	27996
744	20250117	092500	4948114920	18800	18650	18830	18640	12537
745	20250117	092400	4712718210	18690	18680	18700	18640	6734
746	20250117	092300	4587090890	18680	18670	18730	18670	3174
747	20250117	092200	4527746300	18670	18740	18790	18650	10770
748	20250117	092100	4326291890	18760	18690	18780	18690	4241
749	20250117	092000	4246786770	18690	18750	18750	18670	7158
750	20250117	091900	4112933590	18750	18700	18760	18670	6510
751	20250117	091800	3991193160	18700	18730	18750	18670	4429
752	20250117	091700	3908319380	18730	18690	18760	18680	2363
753	20250117	091600	3864082300	18690	18590	18730	18590	5333
754	20250117	091500	3764446810	18590	18650	18660	18560	3019
755	20250117	091400	3708273460	18650	18540	18650	18540	4297
756	20250117	091300	3628515360	18540	18540	18590	18540	1058
757	20250117	091200	3608893030	18540	18600	18620	18530	10770
758	20250117	091100	3409045310	18600	18610	18640	18560	3654
759	20250117	091000	3341141640	18610	18550	18610	18540	4894
760	20250117	090900	3250254460	18540	18550	18580	18510	21724
761	20250117	090800	2847396490	18550	18610	18610	18550	12068
762	20250117	090700	2623227970	18610	18640	18680	18570	18956
763	20250117	090600	2270478000	18640	18800	18850	18640	16601
764	20250117	090500	1958982440	18800	18710	18830	18710	7256
765	20250117	090400	1822620270	18750	18630	18780	18630	7726
766	20250117	090300	1677964400	18620	18690	18720	18610	25119
767	20250117	090200	1209698360	18710	18670	18740	18650	6362
768	20250117	090100	1090835300	18660	18790	18810	18650	14411
769	20250117	090000	821111200	18790	18660	18830	18630	43642