KissMeData/402490/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	213300	22454418610	19650	19650	19650	19650	5585
3	20250107	213200	22454418610	19650	19650	19650	19650	0
4	20250107	213100	22454418610	19650	19650	19650	19650	0
5	20250107	213000	22454418610	19650	19650	19650	19650	0
6	20250107	212900	22454418610	19650	19650	19650	19650	0
7	20250107	212800	22454418610	19650	19650	19650	19650	0
8	20250107	212700	22454418610	19650	19650	19650	19650	0
9	20250107	212600	22454418610	19650	19650	19650	19650	0
10	20250107	212500	22454418610	19650	19650	19650	19650	0
11	20250107	212400	22454418610	19650	19650	19650	19650	0
12	20250107	212300	22454418610	19650	19650	19650	19650	0
13	20250107	212200	22454418610	19650	19650	19650	19650	0
14	20250107	212100	22454418610	19650	19650	19650	19650	0
15	20250107	212000	22454418610	19650	19650	19650	19650	0
16	20250107	211900	22454418610	19650	19650	19650	19650	0
17	20250107	211800	22454418610	19650	19650	19650	19650	0
18	20250107	211700	22454418610	19650	19650	19650	19650	0
19	20250107	211600	22454418610	19650	19650	19650	19650	0
20	20250107	211500	22454418610	19650	19650	19650	19650	0
21	20250107	211400	22454418610	19650	19650	19650	19650	0
22	20250107	211300	22454418610	19650	19650	19650	19650	0
23	20250107	211200	22454418610	19650	19650	19650	19650	0
24	20250107	211100	22454418610	19650	19650	19650	19650	0
25	20250107	211000	22454418610	19650	19650	19650	19650	0
26	20250107	210900	22454418610	19650	19650	19650	19650	0
27	20250107	210800	22454418610	19650	19650	19650	19650	0
28	20250107	210700	22454418610	19650	19650	19650	19650	0
29	20250107	210600	22454418610	19650	19650	19650	19650	0
30	20250107	210500	22454418610	19650	19650	19650	19650	0
31	20250107	210400	22454418610	19650	19650	19650	19650	0
32	20250107	210300	22454418610	19650	19650	19650	19650	5585
33	20250107	210200	22454418610	19650	19650	19650	19650	0
34	20250107	210100	22454418610	19650	19650	19650	19650	0
35	20250107	210000	22454418610	19650	19650	19650	19650	0
36	20250107	205900	22454418610	19650	19650	19650	19650	0
37	20250107	205800	22454418610	19650	19650	19650	19650	0
38	20250107	205700	22454418610	19650	19650	19650	19650	0
39	20250107	205600	22454418610	19650	19650	19650	19650	0
40	20250107	205500	22454418610	19650	19650	19650	19650	0
41	20250107	205400	22454418610	19650	19650	19650	19650	0
42	20250107	205300	22454418610	19650	19650	19650	19650	0
43	20250107	205200	22454418610	19650	19650	19650	19650	0
44	20250107	205100	22454418610	19650	19650	19650	19650	0
45	20250107	205000	22454418610	19650	19650	19650	19650	0
46	20250107	204900	22454418610	19650	19650	19650	19650	0
47	20250107	204800	22454418610	19650	19650	19650	19650	0
48	20250107	204700	22454418610	19650	19650	19650	19650	0
49	20250107	204600	22454418610	19650	19650	19650	19650	0
50	20250107	204500	22454418610	19650	19650	19650	19650	0
51	20250107	204400	22454418610	19650	19650	19650	19650	0
52	20250107	204300	22454418610	19650	19650	19650	19650	0
53	20250107	204200	22454418610	19650	19650	19650	19650	0
54	20250107	204100	22454418610	19650	19650	19650	19650	0
55	20250107	204000	22454418610	19650	19650	19650	19650	0
56	20250107	203900	22454418610	19650	19650	19650	19650	0
57	20250107	203800	22454418610	19650	19650	19650	19650	0
58	20250107	203700	22454418610	19650	19650	19650	19650	0
59	20250107	203600	22454418610	19650	19650	19650	19650	0
60	20250107	203500	22454418610	19650	19650	19650	19650	0
61	20250107	203400	22454418610	19650	19650	19650	19650	0
62	20250107	203300	22454418610	19650	19650	19650	19650	5585
63	20250107	203200	22454418610	19650	19650	19650	19650	0
64	20250107	203100	22454418610	19650	19650	19650	19650	0
65	20250107	203000	22454418610	19650	19650	19650	19650	0
66	20250107	202900	22454418610	19650	19650	19650	19650	0
67	20250107	202800	22454418610	19650	19650	19650	19650	0
68	20250107	202700	22454418610	19650	19650	19650	19650	0
69	20250107	202600	22454418610	19650	19650	19650	19650	0
70	20250107	202500	22454418610	19650	19650	19650	19650	0
71	20250107	202400	22454418610	19650	19650	19650	19650	0
72	20250107	202300	22454418610	19650	19650	19650	19650	0
73	20250107	202200	22454418610	19650	19650	19650	19650	0
74	20250107	202100	22454418610	19650	19650	19650	19650	0
75	20250107	202000	22454418610	19650	19650	19650	19650	0
76	20250107	201900	22454418610	19650	19650	19650	19650	0
77	20250107	201800	22454418610	19650	19650	19650	19650	0
78	20250107	201700	22454418610	19650	19650	19650	19650	0
79	20250107	201600	22454418610	19650	19650	19650	19650	0
80	20250107	201500	22454418610	19650	19650	19650	19650	0
81	20250107	201400	22454418610	19650	19650	19650	19650	0
82	20250107	201300	22454418610	19650	19650	19650	19650	0
83	20250107	201200	22454418610	19650	19650	19650	19650	0
84	20250107	201100	22454418610	19650	19650	19650	19650	0
85	20250107	201000	22454418610	19650	19650	19650	19650	0
86	20250107	200900	22454418610	19650	19650	19650	19650	0
87	20250107	200800	22454418610	19650	19650	19650	19650	0
88	20250107	200700	22454418610	19650	19650	19650	19650	0
89	20250107	200600	22454418610	19650	19650	19650	19650	0
90	20250107	200500	22454418610	19650	19650	19650	19650	0
91	20250107	200400	22454418610	19650	19650	19650	19650	0
92	20250107	200300	22454418610	19650	19650	19650	19650	5585
93	20250107	200200	22454418610	19650	19650	19650	19650	0
94	20250107	200100	22454418610	19650	19650	19650	19650	0
95	20250107	200000	22454418610	19650	19650	19650	19650	0
96	20250107	195900	22454418610	19650	19650	19650	19650	0
97	20250107	195800	22454418610	19650	19650	19650	19650	0
98	20250107	195700	22454418610	19650	19650	19650	19650	0
99	20250107	195600	22454418610	19650	19650	19650	19650	0
100	20250107	195500	22454418610	19650	19650	19650	19650	0
101	20250107	195400	22454418610	19650	19650	19650	19650	0
102	20250107	195300	22454418610	19650	19650	19650	19650	0
103	20250107	195200	22454418610	19650	19650	19650	19650	0
104	20250107	195100	22454418610	19650	19650	19650	19650	0
105	20250107	195000	22454418610	19650	19650	19650	19650	0
106	20250107	194900	22454418610	19650	19650	19650	19650	0
107	20250107	194800	22454418610	19650	19650	19650	19650	0
108	20250107	194700	22454418610	19650	19650	19650	19650	0
109	20250107	194600	22454418610	19650	19650	19650	19650	0
110	20250107	194500	22454418610	19650	19650	19650	19650	0
111	20250107	194400	22454418610	19650	19650	19650	19650	0
112	20250107	194300	22454418610	19650	19650	19650	19650	0
113	20250107	194200	22454418610	19650	19650	19650	19650	0
114	20250107	194100	22454418610	19650	19650	19650	19650	0
115	20250107	194000	22454418610	19650	19650	19650	19650	0
116	20250107	193900	22454418610	19650	19650	19650	19650	0
117	20250107	193800	22454418610	19650	19650	19650	19650	0
118	20250107	193700	22454418610	19650	19650	19650	19650	0
119	20250107	193600	22454418610	19650	19650	19650	19650	0
120	20250107	193500	22454418610	19650	19650	19650	19650	0
121	20250107	193400	22454418610	19650	19650	19650	19650	0
122	20250107	193300	22454418610	19650	19650	19650	19650	5585
123	20250107	193200	22454418610	19650	19650	19650	19650	0
124	20250107	193100	22454418610	19650	19650	19650	19650	0
125	20250107	193000	22454418610	19650	19650	19650	19650	0
126	20250107	192900	22454418610	19650	19650	19650	19650	0
127	20250107	192800	22454418610	19650	19650	19650	19650	0
128	20250107	192700	22454418610	19650	19650	19650	19650	0
129	20250107	192600	22454418610	19650	19650	19650	19650	0
130	20250107	192500	22454418610	19650	19650	19650	19650	0
131	20250107	192400	22454418610	19650	19650	19650	19650	0
132	20250107	192300	22454418610	19650	19650	19650	19650	0
133	20250107	192200	22454418610	19650	19650	19650	19650	0
134	20250107	192100	22454418610	19650	19650	19650	19650	0
135	20250107	192000	22454418610	19650	19650	19650	19650	0
136	20250107	191900	22454418610	19650	19650	19650	19650	0
137	20250107	191800	22454418610	19650	19650	19650	19650	0
138	20250107	191700	22454418610	19650	19650	19650	19650	0
139	20250107	191600	22454418610	19650	19650	19650	19650	0
140	20250107	191500	22454418610	19650	19650	19650	19650	0
141	20250107	191400	22454418610	19650	19650	19650	19650	0
142	20250107	191300	22454418610	19650	19650	19650	19650	0
143	20250107	191200	22454418610	19650	19650	19650	19650	0
144	20250107	191100	22454418610	19650	19650	19650	19650	0
145	20250107	191000	22454418610	19650	19650	19650	19650	0
146	20250107	190900	22454418610	19650	19650	19650	19650	0
147	20250107	190800	22454418610	19650	19650	19650	19650	0
148	20250107	190700	22454418610	19650	19650	19650	19650	0
149	20250107	190600	22454418610	19650	19650	19650	19650	0
150	20250107	190500	22454418610	19650	19650	19650	19650	0
151	20250107	190400	22454418610	19650	19650	19650	19650	0
152	20250107	190300	22454418610	19650	19650	19650	19650	5585
153	20250107	190200	22454418610	19650	19650	19650	19650	0
154	20250107	190100	22454418610	19650	19650	19650	19650	0
155	20250107	190000	22454418610	19650	19650	19650	19650	0
156	20250107	185900	22454418610	19650	19650	19650	19650	0
157	20250107	185800	22454418610	19650	19650	19650	19650	0
158	20250107	185700	22454418610	19650	19650	19650	19650	0
159	20250107	185600	22454418610	19650	19650	19650	19650	0
160	20250107	185500	22454418610	19650	19650	19650	19650	0
161	20250107	185400	22454418610	19650	19650	19650	19650	0
162	20250107	185300	22454418610	19650	19650	19650	19650	0
163	20250107	185200	22454418610	19650	19650	19650	19650	0
164	20250107	185100	22454418610	19650	19650	19650	19650	0
165	20250107	185000	22454418610	19650	19650	19650	19650	0
166	20250107	184900	22454418610	19650	19650	19650	19650	0
167	20250107	184800	22454418610	19650	19650	19650	19650	0
168	20250107	184700	22454418610	19650	19650	19650	19650	0
169	20250107	184600	22454418610	19650	19650	19650	19650	0
170	20250107	184500	22454418610	19650	19650	19650	19650	0
171	20250107	184400	22454418610	19650	19650	19650	19650	0
172	20250107	184300	22454418610	19650	19650	19650	19650	0
173	20250107	184200	22454418610	19650	19650	19650	19650	0
174	20250107	184100	22454418610	19650	19650	19650	19650	0
175	20250107	184000	22454418610	19650	19650	19650	19650	0
176	20250107	183900	22454418610	19650	19650	19650	19650	0
177	20250107	183800	22454418610	19650	19650	19650	19650	0
178	20250107	183700	22454418610	19650	19650	19650	19650	0
179	20250107	183600	22454418610	19650	19650	19650	19650	0
180	20250107	183500	22454418610	19650	19650	19650	19650	0
181	20250107	183400	22454418610	19650	19650	19650	19650	0
182	20250107	183300	22454418610	19650	19650	19650	19650	5585
183	20250107	183200	22454418610	19650	19650	19650	19650	0
184	20250107	183100	22454418610	19650	19650	19650	19650	0
185	20250107	183000	22454418610	19650	19650	19650	19650	0
186	20250107	182900	22454418610	19650	19650	19650	19650	0
187	20250107	182800	22454418610	19650	19650	19650	19650	0
188	20250107	182700	22454418610	19650	19650	19650	19650	0
189	20250107	182600	22454418610	19650	19650	19650	19650	0
190	20250107	182500	22454418610	19650	19650	19650	19650	0
191	20250107	182400	22454418610	19650	19650	19650	19650	0
192	20250107	182300	22454418610	19650	19650	19650	19650	0
193	20250107	182200	22454418610	19650	19650	19650	19650	0
194	20250107	182100	22454418610	19650	19650	19650	19650	0
195	20250107	182000	22454418610	19650	19650	19650	19650	0
196	20250107	181900	22454418610	19650	19650	19650	19650	0
197	20250107	181800	22454418610	19650	19650	19650	19650	0
198	20250107	181700	22454418610	19650	19650	19650	19650	0
199	20250107	181600	22454418610	19650	19650	19650	19650	0
200	20250107	181500	22454418610	19650	19650	19650	19650	0
201	20250107	181400	22454418610	19650	19650	19650	19650	0
202	20250107	181300	22454418610	19650	19650	19650	19650	0
203	20250107	181200	22454418610	19650	19650	19650	19650	0
204	20250107	181100	22454418610	19650	19650	19650	19650	0
205	20250107	181000	22454418610	19650	19650	19650	19650	0
206	20250107	180900	22454418610	19650	19650	19650	19650	0
207	20250107	180800	22454418610	19650	19650	19650	19650	0
208	20250107	180700	22454418610	19650	19650	19650	19650	0
209	20250107	180600	22454418610	19650	19650	19650	19650	0
210	20250107	180500	22454418610	19650	19650	19650	19650	0
211	20250107	180400	22454418610	19650	19650	19650	19650	0
212	20250107	180300	22454418610	19650	19650	19650	19650	5585
213	20250107	180200	22454418610	19650	19650	19650	19650	0
214	20250107	180100	22454418610	19650	19650	19650	19650	0
215	20250107	180000	22454418610	19650	19650	19650	19650	0
216	20250107	175900	22454418610	19650	19650	19650	19650	0
217	20250107	175800	22454418610	19650	19650	19650	19650	0
218	20250107	175700	22454418610	19650	19650	19650	19650	0
219	20250107	175600	22454418610	19650	19650	19650	19650	0
220	20250107	175500	22454418610	19650	19650	19650	19650	0
221	20250107	175400	22454418610	19650	19650	19650	19650	0
222	20250107	175300	22454418610	19650	19650	19650	19650	0
223	20250107	175200	22454418610	19650	19650	19650	19650	0
224	20250107	175100	22454418610	19650	19650	19650	19650	0
225	20250107	175000	22454418610	19650	19650	19650	19650	0
226	20250107	174900	22454418610	19650	19650	19650	19650	0
227	20250107	174800	22454418610	19650	19650	19650	19650	0
228	20250107	174700	22454418610	19650	19650	19650	19650	0
229	20250107	174600	22454418610	19650	19650	19650	19650	0
230	20250107	174500	22454418610	19650	19650	19650	19650	0
231	20250107	174400	22454418610	19650	19650	19650	19650	0
232	20250107	174300	22454418610	19650	19650	19650	19650	0
233	20250107	174200	22454418610	19650	19650	19650	19650	0
234	20250107	174100	22454418610	19650	19650	19650	19650	0
235	20250107	174000	22454418610	19650	19650	19650	19650	0
236	20250107	173900	22454418610	19650	19650	19650	19650	0
237	20250107	173800	22454418610	19650	19650	19650	19650	0
238	20250107	173700	22454418610	19650	19650	19650	19650	0
239	20250107	173600	22454418610	19650	19650	19650	19650	0
240	20250107	173500	22454418610	19650	19650	19650	19650	0
241	20250107	173400	22454418610	19650	19650	19650	19650	0
242	20250107	173300	22454418610	19650	19650	19650	19650	5585
243	20250107	173200	22454418610	19650	19650	19650	19650	0
244	20250107	173100	22454418610	19650	19650	19650	19650	0
245	20250107	173000	22454418610	19650	19650	19650	19650	0
246	20250107	172900	22454418610	19650	19650	19650	19650	0
247	20250107	172800	22454418610	19650	19650	19650	19650	0
248	20250107	172700	22454418610	19650	19650	19650	19650	0
249	20250107	172600	22454418610	19650	19650	19650	19650	0
250	20250107	172500	22454418610	19650	19650	19650	19650	0
251	20250107	172400	22454418610	19650	19650	19650	19650	0
252	20250107	172300	22454418610	19650	19650	19650	19650	0
253	20250107	172200	22454418610	19650	19650	19650	19650	0
254	20250107	172100	22454418610	19650	19650	19650	19650	0
255	20250107	172000	22454418610	19650	19650	19650	19650	0
256	20250107	171900	22454418610	19650	19650	19650	19650	0
257	20250107	171800	22454418610	19650	19650	19650	19650	0
258	20250107	171700	22454418610	19650	19650	19650	19650	0
259	20250107	171600	22454418610	19650	19650	19650	19650	0
260	20250107	171500	22454418610	19650	19650	19650	19650	0
261	20250107	171400	22454418610	19650	19650	19650	19650	0
262	20250107	171300	22454418610	19650	19650	19650	19650	0
263	20250107	171200	22454418610	19650	19650	19650	19650	0
264	20250107	171100	22454418610	19650	19650	19650	19650	0
265	20250107	171000	22454418610	19650	19650	19650	19650	0
266	20250107	170900	22454418610	19650	19650	19650	19650	0
267	20250107	170800	22454418610	19650	19650	19650	19650	0
268	20250107	170700	22454418610	19650	19650	19650	19650	0
269	20250107	170600	22454418610	19650	19650	19650	19650	0
270	20250107	170500	22454418610	19650	19650	19650	19650	0
271	20250107	170400	22454418610	19650	19650	19650	19650	0
272	20250107	170300	22454418610	19650	19650	19650	19650	5585
273	20250107	170200	22454418610	19650	19650	19650	19650	0
274	20250107	170100	22454418610	19650	19650	19650	19650	0
275	20250107	170000	22454418610	19650	19650	19650	19650	0
276	20250107	165900	22454418610	19650	19650	19650	19650	0
277	20250107	165800	22454418610	19650	19650	19650	19650	0
278	20250107	165700	22454418610	19650	19650	19650	19650	0
279	20250107	165600	22454418610	19650	19650	19650	19650	0
280	20250107	165500	22454418610	19650	19650	19650	19650	0
281	20250107	165400	22454418610	19650	19650	19650	19650	0
282	20250107	165300	22454418610	19650	19650	19650	19650	0
283	20250107	165200	22454418610	19650	19650	19650	19650	0
284	20250107	165100	22454418610	19650	19650	19650	19650	0
285	20250107	165000	22454418610	19650	19650	19650	19650	0
286	20250107	164900	22454418610	19650	19650	19650	19650	0
287	20250107	164800	22454418610	19650	19650	19650	19650	0
288	20250107	164700	22454418610	19650	19650	19650	19650	0
289	20250107	164600	22454418610	19650	19650	19650	19650	0
290	20250107	164500	22454418610	19650	19650	19650	19650	0
291	20250107	164400	22454418610	19650	19650	19650	19650	0
292	20250107	164300	22454418610	19650	19650	19650	19650	0
293	20250107	164200	22454418610	19650	19650	19650	19650	0
294	20250107	164100	22454418610	19650	19650	19650	19650	0
295	20250107	164000	22454418610	19650	19650	19650	19650	0
296	20250107	163900	22454418610	19650	19650	19650	19650	0
297	20250107	163800	22454418610	19650	19650	19650	19650	0
298	20250107	163700	22454418610	19650	19650	19650	19650	0
299	20250107	163600	22454418610	19650	19650	19650	19650	0
300	20250107	163500	22454418610	19650	19650	19650	19650	0
301	20250107	163400	22454418610	19650	19650	19650	19650	0
302	20250107	163300	22454418610	19650	19650	19650	19650	5585
303	20250107	163200	22454418610	19650	19650	19650	19650	0
304	20250107	163100	22454418610	19650	19650	19650	19650	0
305	20250107	163000	22454418610	19650	19650	19650	19650	0
306	20250107	162900	22454418610	19650	19650	19650	19650	0
307	20250107	162800	22454418610	19650	19650	19650	19650	0
308	20250107	162700	22454418610	19650	19650	19650	19650	0
309	20250107	162600	22454418610	19650	19650	19650	19650	0
310	20250107	162500	22454418610	19650	19650	19650	19650	0
311	20250107	162400	22454418610	19650	19650	19650	19650	0
312	20250107	162300	22454418610	19650	19650	19650	19650	0
313	20250107	162200	22454418610	19650	19650	19650	19650	0
314	20250107	162100	22454418610	19650	19650	19650	19650	0
315	20250107	162000	22454418610	19650	19650	19650	19650	0
316	20250107	161900	22454418610	19650	19650	19650	19650	0
317	20250107	161800	22454418610	19650	19650	19650	19650	0
318	20250107	161700	22454418610	19650	19650	19650	19650	0
319	20250107	161600	22454418610	19650	19650	19650	19650	0
320	20250107	161500	22454418610	19650	19650	19650	19650	0
321	20250107	161400	22454418610	19650	19650	19650	19650	0
322	20250107	161300	22454418610	19650	19650	19650	19650	0
323	20250107	161200	22454418610	19650	19650	19650	19650	0
324	20250107	161100	22454418610	19650	19650	19650	19650	0
325	20250107	161000	22454418610	19650	19650	19650	19650	0
326	20250107	160900	22454418610	19650	19650	19650	19650	0
327	20250107	160800	22454418610	19650	19650	19650	19650	0
328	20250107	160700	22454418610	19650	19650	19650	19650	0
329	20250107	160600	22454418610	19650	19650	19650	19650	0
330	20250107	160500	22454418610	19650	19650	19650	19650	0
331	20250107	160400	22454418610	19650	19650	19650	19650	0
332	20250107	160300	22454418610	19650	19650	19650	19650	5585
333	20250107	160200	22454418610	19650	19650	19650	19650	0
334	20250107	160100	22454418610	19650	19650	19650	19650	0
335	20250107	160000	22454418610	19650	19650	19650	19650	0
336	20250107	155900	22454418610	19650	19650	19650	19650	0
337	20250107	155800	22454418610	19650	19650	19650	19650	0
338	20250107	155700	22454418610	19650	19650	19650	19650	0
339	20250107	155600	22454418610	19650	19650	19650	19650	0
340	20250107	155500	22454418610	19650	19650	19650	19650	0
341	20250107	155400	22454418610	19650	19650	19650	19650	0
342	20250107	155300	22454418610	19650	19650	19650	19650	0
343	20250107	155200	22454418610	19650	19650	19650	19650	0
344	20250107	155100	22454418610	19650	19650	19650	19650	0
345	20250107	155000	22454418610	19650	19650	19650	19650	0
346	20250107	154900	22454418610	19650	19650	19650	19650	0
347	20250107	154800	22454418610	19650	19650	19650	19650	0
348	20250107	154700	22454418610	19650	19650	19650	19650	0
349	20250107	154600	22454418610	19650	19650	19650	19650	0
350	20250107	154500	22454418610	19650	19650	19650	19650	0
351	20250107	154400	22454418610	19650	19650	19650	19650	0
352	20250107	154300	22454418610	19650	19650	19650	19650	0
353	20250107	154200	22454418610	19650	19650	19650	19650	0
354	20250107	154100	22454418610	19650	19650	19650	19650	0
355	20250107	154000	22454418610	19650	19650	19650	19650	0
356	20250107	153900	22454418610	19650	19650	19650	19650	0
357	20250107	153800	22454418610	19650	19650	19650	19650	0
358	20250107	153700	22454418610	19650	19650	19650	19650	0
359	20250107	153600	22454418610	19650	19650	19650	19650	0
360	20250107	153500	22454418610	19650	19650	19650	19650	0
361	20250107	153400	22454418610	19650	19650	19650	19650	0
362	20250107	153300	22454418610	19650	19650	19650	19650	5585
363	20250107	153200	22454418610	19650	19650	19650	19650	0
364	20250107	153100	22454418610	19650	19650	19650	19650	0
365	20250107	153000	22454418610	19650	19650	19650	19650	5585
366	20250107	152900	22344673360	19710	19710	19710	19710	0
367	20250107	152800	22344673360	19710	19710	19710	19710	0
368	20250107	152700	22344673360	19710	19710	19710	19710	0
369	20250107	152600	22344673360	19710	19710	19710	19710	0
370	20250107	152500	22344673360	19710	19710	19710	19710	0
371	20250107	152400	22344673360	19710	19710	19710	19710	0
372	20250107	152300	22344673360	19710	19710	19710	19710	0
373	20250107	152200	22344673360	19710	19710	19710	19710	0
374	20250107	152100	22344673360	19710	19710	19710	19710	0
375	20250107	152000	22344673360	19710	19710	19710	19710	0
376	20250107	151900	22344673360	19710	19680	19710	19680	1674
377	20250107	151800	22311694350	19680	19690	19700	19680	732
378	20250107	151700	22297282150	19690	19680	19700	19670	1275
379	20250107	151600	22272187520	19680	19670	19680	19660	399
380	20250107	151500	22264336230	19660	19670	19680	19650	274
381	20250107	151400	22258946540	19670	19640	19670	19620	1646
382	20250107	151300	22226619110	19640	19650	19670	19640	879
383	20250107	151200	22209344060	19650	19640	19670	19630	999
384	20250107	151100	22189725880	19630	19660	19660	19630	1889
385	20250107	151000	22152607880	19670	19670	19680	19660	838
386	20250107	150900	22136125240	19640	19670	19680	19640	1310
387	20250107	150800	22110379010	19670	19690	19690	19670	361
388	20250107	150700	22103274480	19690	19680	19690	19680	316
389	20250107	150600	22097055540	19680	19700	19700	19680	628
390	20250107	150500	22084689340	19700	19700	19700	19680	286
391	20250107	150400	22079055920	19710	19700	19730	19680	236
392	20250107	150300	22074405580	19750	19700	19750	19700	1101
393	20250107	150200	22052693400	19700	19710	19710	19700	279
394	20250107	150100	22047196020	19710	19700	19710	19680	1605
395	20250107	150000	22015584840	19700	19600	19710	19600	954
396	20250107	145900	21996859660	19600	19600	19630	19600	636
397	20250107	145800	21984393080	19590	19590	19600	19590	1776
398	20250107	145700	21949595940	19600	19640	19640	19590	3410
399	20250107	145600	21882731640	19640	19640	19650	19620	1485
400	20250107	145500	21853578640	19640	19690	19690	19630	6320
401	20250107	145400	21729244860	19690	19700	19700	19680	2593
402	20250107	145300	21678204570	19700	19700	19700	19690	7863
403	20250107	145200	21523309190	19700	19730	19730	19700	5530
404	20250107	145100	21414320650	19720	19750	19750	19720	3025
405	20250107	145000	21354656910	19750	19760	19760	19750	282
406	20250107	144900	21349086770	19780	19780	19780	19740	358
407	20250107	144800	21342018020	19780	19780	19780	19780	175
408	20250107	144700	21338556520	19730	19750	19750	19730	430
409	20250107	144600	21330068600	19750	19750	19750	19730	110
410	20250107	144500	21327896470	19800	19770	19800	19730	2339
411	20250107	144400	21281719020	19760	19750	19760	19750	234
412	20250107	144300	21277096650	19740	19760	19760	19740	735
413	20250107	144200	21262584670	19760	19770	19770	19750	476
414	20250107	144100	21253179740	19760	19780	19790	19760	188
415	20250107	144000	21249460800	19770	19760	19780	19760	406
416	20250107	143900	21241434210	19760	19760	19770	19750	851
417	20250107	143800	21224619740	19770	19750	19770	19750	273
418	20250107	143700	21219226490	19750	19750	19760	19740	668
419	20250107	143600	21206033710	19750	19770	19770	19750	424
420	20250107	143500	21197657410	19770	19770	19780	19770	67
421	20250107	143400	21196332720	19780	19760	19780	19760	287
422	20250107	143300	21190660090	19750	19760	19760	19740	833
423	20250107	143200	21174214500	19760	19760	19760	19740	661
424	20250107	143100	21161164440	19750	19750	19760	19740	118
425	20250107	143000	21158833200	19740	19760	19760	19740	832
426	20250107	142900	21142404280	19760	19750	19760	19740	454
427	20250107	142800	21133438370	19760	19750	19760	19740	887
428	20250107	142700	21115924120	19750	19760	19760	19750	332
429	20250107	142600	21109367110	19760	19750	19760	19750	196
430	20250107	142500	21105495660	19750	19760	19760	19750	251
431	20250107	142400	21100537980	19750	19750	19750	19750	171
432	20250107	142300	21097160730	19750	19750	19760	19750	641
433	20250107	142200	21084500770	19750	19750	19770	19750	415
434	20250107	142100	21076303670	19750	19750	19760	19750	911
435	20250107	142000	21058309580	19760	19760	19760	19750	265
436	20250107	141900	21053075190	19760	19770	19770	19750	882
437	20250107	141800	21035648630	19770	19780	19800	19770	441
438	20250107	141700	21026928350	19780	19780	19780	19770	550
439	20250107	141600	21016050160	19780	19780	19780	19770	450
440	20250107	141500	21007151470	19780	19770	19810	19770	232
441	20250107	141400	21002562140	19770	19770	19780	19750	961
442	20250107	141300	20983573390	19770	19790	19790	19770	900
443	20250107	141200	20965776670	19790	19800	19800	19790	984
444	20250107	141100	20946295120	19800	19820	19820	19800	927
445	20250107	141000	20927932240	19820	19820	19820	19810	589
446	20250107	140900	20916260980	19820	19820	19820	19820	46
447	20250107	140800	20915349260	19810	19810	19810	19800	132
448	20250107	140700	20912734640	19810	19830	19830	19810	623
449	20250107	140600	20900388730	19810	19830	19830	19810	578
450	20250107	140500	20888930470	19820	19820	19820	19820	81
451	20250107	140400	20887325050	19810	19840	19850	19800	562
452	20250107	140300	20876183220	19860	19860	19860	19830	48
453	20250107	140200	20875230780	19830	19870	19870	19830	317
454	20250107	140100	20868941590	19830	19840	19840	19830	220
455	20250107	140000	20864577170	19870	19840	19870	19840	431
456	20250107	135900	20856018920	19850	19870	19870	19850	745
457	20250107	135800	20841225340	19870	19880	19880	19870	393
458	20250107	135700	20833416280	19880	19860	19880	19860	260
459	20250107	135600	20828250080	19840	19860	19870	19840	511
460	20250107	135500	20818101710	19870	19870	19870	19850	65
461	20250107	135400	20816810760	19870	19850	19870	19840	112
462	20250107	135300	20814586700	19870	19850	19870	19850	455
463	20250107	135200	20805554930	19850	19870	19870	19850	66
464	20250107	135100	20804243700	19870	19820	19870	19820	213
465	20250107	135000	20800019960	19830	19830	19830	19830	58
466	20250107	134900	20798869820	19830	19840	19840	19830	146
467	20250107	134800	20795974390	19840	19840	19840	19840	51
468	20250107	134700	20794962550	19840	19850	19860	19840	567
469	20250107	134600	20783708070	19870	19850	19890	19850	313
470	20250107	134500	20777484360	19850	19890	19920	19850	424
471	20250107	134400	20769048630	19920	19920	19920	19870	1396
472	20250107	134300	20741263150	19910	19890	19920	19880	1263
473	20250107	134200	20716124170	19880	19860	19880	19850	311
474	20250107	134100	20709945590	19850	19840	19870	19840	363
475	20250107	134000	20702737960	19840	19800	19850	19800	1390
476	20250107	133900	20675177200	19800	19770	19800	19770	144
477	20250107	133800	20672328760	19770	19760	19770	19740	1243
478	20250107	133700	20647786830	19760	19760	19770	19750	540
479	20250107	133600	20637120440	19770	19740	19770	19740	1269
480	20250107	133500	20612055020	19740	19770	19770	19740	3683
481	20250107	133400	20539313660	19770	19780	19780	19760	181
482	20250107	133300	20535735350	19780	19780	19780	19770	744
483	20250107	133200	20521021720	19780	19810	19810	19780	920
484	20250107	133100	20502806680	19810	19800	19810	19800	222
485	20250107	133000	20498410670	19800	19820	19820	19800	371
486	20250107	132900	20491059590	19820	19820	19820	19820	16
487	20250107	132800	20490742470	19820	19820	19820	19800	82
488	20250107	132700	20489118340	19820	19800	19820	19790	538
489	20250107	132600	20478470450	19800	19840	19840	19800	16
490	20250107	132500	20478153360	19840	19790	19840	19780	79
491	20250107	132400	20476589540	19830	19820	19840	19780	445
492	20250107	132300	20467767310	19820	19750	19820	19750	738
493	20250107	132200	20453173930	19760	19770	19780	19760	368
494	20250107	132100	20445900980	19760	19770	19770	19760	1319
495	20250107	132000	20419834970	19770	19770	19770	19760	242
496	20250107	131900	20415050680	19760	19750	19780	19740	1820
497	20250107	131800	20379115640	19740	19770	19770	19740	3238
498	20250107	131700	20315154300	19770	19770	19790	19770	382
499	20250107	131600	20307602100	19790	19800	19830	19790	236
500	20250107	131500	20302929920	19800	19820	19830	19800	492
501	20250107	131400	20293181440	19800	19800	19800	19770	582
502	20250107	131300	20281664870	19810	19830	19830	19800	506
503	20250107	131200	20271639000	19840	19850	19850	19840	481
504	20250107	131100	20262092570	19860	19860	19860	19860	152
505	20250107	131000	20259073850	19850	19830	19850	19830	270
506	20250107	130900	20253716520	19820	19810	19820	19800	121
507	20250107	130800	20251319050	19800	19800	19820	19800	563
508	20250107	130700	20240171630	19760	19770	19770	19740	1473
509	20250107	130600	20211082310	19760	19790	19790	19760	327
510	20250107	130500	20204615130	19800	19830	19830	19800	533
511	20250107	130400	20194054190	19830	19750	19830	19740	185
512	20250107	130300	20190398570	19750	19760	19760	19740	541
513	20250107	130200	20179716560	19750	19760	19790	19750	2469
514	20250107	130100	20130943040	19760	19800	19800	19760	1362
515	20250107	130000	20104017660	19840	19820	19840	19780	1856
516	20250107	125900	20067267340	19850	19820	19850	19810	195
517	20250107	125800	20063400650	19820	19820	19850	19810	649
518	20250107	125700	20050539080	19820	19830	19860	19820	334
519	20250107	125600	20043913850	19830	19870	19880	19830	287
520	20250107	125500	20038216840	19840	19850	19860	19840	42
521	20250107	125400	20037383120	19830	19830	19850	19820	289
522	20250107	125300	20031652090	19830	19850	19850	19830	362
523	20250107	125200	20024471620	19830	19810	19840	19810	905
524	20250107	125100	20006529280	19800	19800	19810	19800	640
525	20250107	125000	19993856760	19800	19830	19830	19800	2015
526	20250107	124900	19953938080	19820	19820	19820	19810	286
527	20250107	124800	19948271180	19820	19850	19850	19810	146
528	20250107	124700	19945378140	19810	19830	19850	19810	493
529	20250107	124600	19935601130	19820	19830	19840	19820	316
530	20250107	124500	19929337580	19830	19850	19860	19830	315
531	20250107	124400	19923085270	19850	19830	19850	19790	309
532	20250107	124300	19916959370	19790	19790	19820	19780	945
533	20250107	124200	19898251340	19780	19770	19820	19770	307
534	20250107	124100	19892179170	19770	19770	19790	19770	706
535	20250107	124000	19878219550	19770	19800	19840	19770	2654
536	20250107	123900	19825709420	19800	19830	19840	19800	925
537	20250107	123800	19807379970	19830	19830	19830	19820	305
538	20250107	123700	19801332760	19840	19850	19850	19790	770
539	20250107	123600	19786074530	19870	19790	19870	19790	529
540	20250107	123500	19775599450	19790	19810	19910	19780	3603
541	20250107	123400	19704254830	19800	19860	19860	19780	9196
542	20250107	123300	19522030830	19880	19920	19920	19860	1993
543	20250107	123200	19482413670	19920	19960	19960	19880	1763
544	20250107	123100	19447299130	19930	19940	19960	19930	262
545	20250107	123000	19442076260	19940	19940	19940	19930	592
546	20250107	122900	19430275150	19930	19950	19960	19930	822
547	20250107	122800	19413884250	19950	19910	19950	19900	464
548	20250107	122700	19404637680	19900	19920	19940	19880	266
549	20250107	122600	19399344060	19880	19850	19920	19840	2052
550	20250107	122500	19358601410	19850	19900	19900	19850	3663
551	20250107	122400	19285803780	19890	19920	19920	19890	3874
552	20250107	122300	19208700920	19920	19940	19940	19920	1972
553	20250107	122200	19169414630	19930	19960	19970	19930	6524
554	20250107	122100	19039284830	19960	19980	19980	19960	1304
555	20250107	122000	19013248600	19980	19980	19990	19970	1145
556	20250107	121900	18990374550	19990	19990	19990	19980	908
557	20250107	121800	18972229230	19990	19980	19990	19980	626
558	20250107	121700	18959720910	19990	19990	19990	19990	369
559	20250107	121600	18952344600	19990	19980	19990	19980	698
560	20250107	121500	18938392490	19990	19990	19990	19980	439
561	20250107	121400	18929619640	19990	19990	19990	19980	603
562	20250107	121300	18917567720	20000	19990	20000	19980	2107
563	20250107	121200	18875446320	19990	20000	20000	19990	2209
564	20250107	121100	18831266460	20000	20000	20050	20000	249
565	20250107	121000	18826286160	20050	20050	20100	20050	833
566	20250107	120900	18809581360	20050	20050	20100	20050	4672
567	20250107	120800	18715868360	20100	20100	20150	20050	2999
568	20250107	120700	18655564010	20050	20100	20150	20050	1741
569	20250107	120600	18620559160	20100	20050	20100	20050	1016
570	20250107	120500	18600138160	20100	20050	20100	19990	346
571	20250107	120400	18593213100	20000	19980	20000	19980	436
572	20250107	120300	18584496700	19980	19990	20000	19960	7052
573	20250107	120200	18443597780	19990	20000	20000	19990	739
574	20250107	120100	18428818880	20000	20000	20000	20000	277
575	20250107	120000	18423278880	20000	20000	20050	20000	282
576	20250107	115900	18417629430	20000	20050	20050	20000	1301
577	20250107	115800	18391576080	20050	20050	20050	20000	794
578	20250107	115700	18375660330	20050	20050	20050	20000	143
579	20250107	115600	18372800180	20000	20000	20000	19990	664
580	20250107	115500	18359520300	20000	20000	20000	19990	1513
581	20250107	115400	18329268900	20000	20000	20100	20000	697
582	20250107	115300	18315322700	20050	20050	20050	20000	1460
583	20250107	115200	18286104850	20050	20000	20050	20000	1164
584	20250107	115100	18262788800	20000	20050	20050	20000	912
585	20250107	115000	18244521850	20050	20100	20150	20050	711
586	20250107	114900	18230252400	20100	20050	20100	20050	209
587	20250107	114800	18226059250	20050	20050	20100	20000	509
588	20250107	114700	18215870400	20150	20150	20150	20000	4137
589	20250107	114600	18132867300	20100	20050	20150	20050	404
590	20250107	114500	18124746000	20050	20050	20100	20050	581
591	20250107	114400	18113079850	20050	20050	20100	20050	86
592	20250107	114300	18111351550	20050	20050	20100	20000	399
593	20250107	114200	18103360050	20000	20000	20050	20000	626
594	20250107	114100	18090836950	20050	20050	20050	20000	2728
595	20250107	114000	18036264850	20050	20050	20100	20000	1083
596	20250107	113900	18014549050	20050	20050	20100	20050	854
597	20250107	113800	17997419600	20050	20100	20100	20050	1047
598	20250107	113700	17976400700	20100	20000	20100	20000	1363
599	20250107	113600	17949079800	20050	20000	20050	20000	591
600	20250107	113500	17937246800	20000	20050	20100	20000	2965
601	20250107	113400	17877867150	20050	20150	20150	20050	2245
602	20250107	113300	17832818350	20150	20150	20150	20100	3034
603	20250107	113200	17771794900	20100	20200	20200	20100	1995
604	20250107	113100	17731597850	20200	20150	20200	20150	4123
605	20250107	113000	17648393850	20150	20050	20150	20050	3651
606	20250107	112900	17574935250	20100	20150	20150	20050	2304
607	20250107	112800	17528607600	20100	20100	20150	20050	1476
608	20250107	112700	17498957600	20100	20050	20150	20050	2212
609	20250107	112600	17454531000	20050	20100	20100	20050	952
610	20250107	112500	17435433200	20050	20100	20100	20050	2950
611	20250107	112400	17376209850	20100	20050	20150	20050	4198
612	20250107	112300	17291857900	20050	20000	20100	20000	2187
613	20250107	112200	17248051350	20000	20000	20050	19970	5586
614	20250107	112100	17136383490	20000	20000	20050	20000	1192
615	20250107	112000	17112535140	20000	19980	20050	19970	2925
616	20250107	111900	17054084840	19980	20050	20100	19980	11145
617	20250107	111800	16831162150	20100	20100	20100	20050	4525
618	20250107	111700	16740400800	20100	20100	20150	19990	10590
619	20250107	111600	16527630740	20150	20200	20200	19980	18473
620	20250107	111500	16157275800	20200	19980	20200	19930	32116
621	20250107	111400	15512366680	19980	20450	20500	19790	67583
622	20250107	111300	14156824020	20500	20900	20950	20250	59322
623	20250107	111200	12934833820	20950	21250	21250	20650	84885
624	20250107	111100	11159061320	21250	20950	21650	20900	194212
625	20250107	111000	7002745920	21000	20100	21200	20100	146536
626	20250107	110900	3965414370	20100	20000	20100	20000	1401
627	20250107	110800	3937287770	20000	20000	20000	20000	99
628	20250107	110700	3935307770	20000	20100	20100	20000	22
629	20250107	110600	3934866770	20050	20050	20050	20050	250
630	20250107	110500	3929854270	20050	20000	20050	20000	55
631	20250107	110400	3928751770	20000	20000	20050	20000	528
632	20250107	110300	3918186770	20050	20050	20050	20000	97
633	20250107	110200	3916244920	20050	20000	20100	20000	246
634	20250107	110100	3911323470	20050	20100	20100	20050	204
635	20250107	110000	3907232970	20100	20050	20100	20000	230
636	20250107	105900	3902623720	20050	20050	20050	20050	950
637	20250107	105800	3883576220	20050	20100	20150	20050	471
638	20250107	105700	3874115470	20100	20100	20100	20100	161
639	20250107	105600	3870879370	20100	20100	20100	20100	189
640	20250107	105500	3867080470	20100	20100	20100	20050	645
641	20250107	105400	3854116020	20100	20050	20100	20050	120
642	20250107	105300	3851706570	20100	20100	20150	20050	745
643	20250107	105200	3836719420	20100	20100	20150	20100	1242
644	20250107	105100	3811752020	20050	20050	20050	20000	250
645	20250107	105000	3806745770	20050	20050	20050	20000	546
646	20250107	104900	3795805970	20050	20050	20050	20000	743
647	20250107	104800	3780944470	20000	20050	20050	20000	221
648	20250107	104700	3776524420	20000	20000	20000	20000	103
649	20250107	104600	3774464420	20000	20150	20150	20000	2416
650	20250107	104500	3725963620	20100	20100	20150	20100	147
651	20250107	104400	3723008820	20100	20050	20150	20050	1486
652	20250107	104300	3693102920	20050	20050	20050	20000	218
653	20250107	104200	3688736570	20050	20100	20100	20050	422
654	20250107	104100	3680273020	20100	20150	20150	20100	1103
655	20250107	104000	3658087220	20150	20150	20200	20050	2411
656	20250107	103900	3609539570	20150	20100	20150	20050	4048
657	20250107	103800	3528215570	20150	19970	20150	19940	4249
658	20250107	103700	3443094260	19970	19860	19970	19840	2420
659	20250107	103600	3394878120	19860	19820	19860	19820	356
660	20250107	103500	3387815990	19820	19820	19820	19820	253
661	20250107	103400	3382801530	19820	19820	19820	19820	87
662	20250107	103300	3381077190	19790	19790	19820	19790	69
663	20250107	103200	3379711380	19790	19790	19800	19780	195
664	20250107	103100	3375853220	19840	19760	19840	19760	132
665	20250107	103000	3373240740	19760	19780	19840	19760	4063
666	20250107	102900	3292916400	19770	19780	19780	19750	375
667	20250107	102800	3285503060	19800	19850	19850	19780	853
668	20250107	102700	3268610570	19850	19870	19870	19840	61
669	20250107	102600	3267399920	19870	19880	19890	19870	56
670	20250107	102500	3266286540	19880	19860	19880	19850	428
671	20250107	102400	3257783910	19880	19860	19880	19840	94
672	20250107	102300	3255917760	19860	19830	19860	19810	188
673	20250107	102200	3252189590	19830	19830	19830	19810	87
674	20250107	102100	3250464820	19830	19800	19830	19800	1016
675	20250107	102000	3230347540	19830	19840	19840	19750	75
676	20250107	101900	3228865560	19750	19770	19810	19750	567
677	20250107	101800	3217654990	19760	19770	19770	19760	32
678	20250107	101700	3217022360	19730	19750	19750	19730	381
679	20250107	101600	3209500180	19770	19760	19770	19750	288
680	20250107	101500	3203810840	19760	19770	19780	19760	327
681	20250107	101400	3197346020	19780	19780	19780	19780	31
682	20250107	101300	3196732840	19780	19770	19780	19770	64
683	20250107	101200	3195467080	19770	19770	19780	19770	13
684	20250107	101100	3195210040	19770	19720	19770	19720	2944
685	20250107	101000	3137073510	19720	19710	19750	19710	89
686	20250107	100900	3135318540	19710	19730	19730	19700	484
687	20250107	100800	3125773050	19700	19690	19710	19680	4968
688	20250107	100700	3027966940	19690	19710	19710	19690	1480
689	20250107	100600	2998806100	19720	19730	19730	19700	1975
690	20250107	100500	2959865140	19730	19760	19770	19720	432
691	20250107	100400	2951334070	19760	19710	19760	19700	848
692	20250107	100300	2934611240	19720	19710	19740	19690	3361
693	20250107	100200	2868381140	19710	19780	19790	19700	4341
694	20250107	100100	2782659560	19780	19820	19820	19780	1691
695	20250107	100000	2749191440	19800	19810	19820	19800	2996
696	20250107	095900	2689857170	19810	19810	19830	19800	910
697	20250107	095800	2671833870	19800	19840	19840	19800	1673
698	20250107	095700	2638692410	19800	19830	19830	19800	3808
699	20250107	095600	2563265710	19830	19830	19830	19820	1427
700	20250107	095500	2534979590	19830	19830	19840	19830	1145
701	20250107	095400	2512273690	19830	19850	19850	19830	1305
702	20250107	095300	2486379510	19850	19890	19940	19850	384
703	20250107	095200	2478752910	19940	19880	19940	19870	732
704	20250107	095100	2464184750	19880	19910	19920	19870	1557
705	20250107	095000	2433210050	19910	19910	19920	19900	414
706	20250107	094900	2424969570	19910	19910	19910	19900	133
707	20250107	094800	2422321630	19910	19940	19940	19890	704
708	20250107	094700	2408307940	19920	19930	19960	19920	1209
709	20250107	094600	2384206270	19930	19930	19940	19920	222
710	20250107	094500	2379783580	19930	19970	19970	19930	99
711	20250107	094400	2377809280	19970	19900	19970	19900	353
712	20250107	094300	2370781340	19900	19900	19900	19850	188
713	20250107	094200	2367043500	19900	19840	19900	19840	320
714	20250107	094100	2360681260	19840	19840	19940	19830	1683
715	20250107	094000	2327224290	19890	19820	19890	19820	1133
716	20250107	093900	2304731560	19810	19820	19830	19810	1596
717	20250107	093800	2273099390	19810	19840	19840	19810	5414
718	20250107	093700	2165790680	19830	19880	19880	19830	2873
719	20250107	093600	2108727600	19880	19880	19920	19870	2131
720	20250107	093500	2066361300	19880	19900	19920	19880	3482
721	20250107	093400	1997107910	19930	19950	19980	19900	3858
722	20250107	093300	1920238320	19990	19990	19990	19940	446
723	20250107	093200	1911340140	19990	19960	20000	19940	2168
724	20250107	093100	1868075360	20050	20050	20050	19950	2605
725	20250107	093000	1816050900	20050	20000	20050	19980	473
726	20250107	092900	1806592140	20000	20000	20050	20000	777
727	20250107	092800	1791051640	20000	19980	20050	19980	980
728	20250107	092700	1771461350	19980	19980	20000	19980	515
729	20250107	092600	1761170670	20050	19980	20050	19970	320
730	20250107	092500	1754777050	19980	20050	20050	19980	1295
731	20250107	092400	1728872510	20050	20050	20050	20000	680
732	20250107	092300	1715259510	20050	20050	20050	19990	516
733	20250107	092200	1704919380	20000	20050	20050	19990	1377
734	20250107	092100	1677377310	20050	19950	20050	19940	1506
735	20250107	092000	1647253430	19990	19990	20000	19940	768
736	20250107	091900	1631921730	20000	20050	20050	19940	916
737	20250107	091800	1613605050	20000	19950	20050	19920	2163
738	20250107	091700	1570409270	19910	19900	19950	19900	783
739	20250107	091600	1554822960	19900	19920	19920	19870	5856
740	20250107	091500	1438305370	19920	19980	20000	19900	658
741	20250107	091400	1425193330	19990	19940	19990	19910	2173
742	20250107	091300	1381888340	19930	19990	19990	19930	1011
743	20250107	091200	1361732040	19970	19910	19970	19910	2619
744	20250107	091100	1309541630	19920	19970	19980	19920	4148
745	20250107	091000	1226806300	19970	19990	20000	19970	1789
746	20250107	090900	1191049820	19990	20000	20000	19970	4974
747	20250107	090800	1091614270	20000	20050	20100	20000	4245
748	20250107	090700	1006681620	20050	20050	20100	20000	3130
749	20250107	090600	944070970	20050	20100	20150	19990	6607
750	20250107	090500	811758630	20150	20100	20200	20100	1960
751	20250107	090400	772307730	20100	20150	20200	20100	2671
752	20250107	090300	718482180	20150	20200	20250	20150	2401
753	20250107	090200	670039530	20200	20400	20400	20200	7946
754	20250107	090100	508997430	20400	20150	20450	20150	10114
755	20250107	090000	303415430	20200	20100	20200	20000	15064