KissMeData/452430/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	214500	3078949680	15710	15710	15710	15710	1292
3	20250106	214400	3078949680	15710	15710	15710	15710	0
4	20250106	214300	3078949680	15710	15710	15710	15710	0
5	20250106	214200	3078949680	15710	15710	15710	15710	0
6	20250106	214100	3078949680	15710	15710	15710	15710	0
7	20250106	214000	3078949680	15710	15710	15710	15710	0
8	20250106	213900	3078949680	15710	15710	15710	15710	0
9	20250106	213800	3078949680	15710	15710	15710	15710	0
10	20250106	213700	3078949680	15710	15710	15710	15710	0
11	20250106	213600	3078949680	15710	15710	15710	15710	0
12	20250106	213500	3078949680	15710	15710	15710	15710	0
13	20250106	213400	3078949680	15710	15710	15710	15710	0
14	20250106	213300	3078949680	15710	15710	15710	15710	0
15	20250106	213200	3078949680	15710	15710	15710	15710	0
16	20250106	213100	3078949680	15710	15710	15710	15710	0
17	20250106	213000	3078949680	15710	15710	15710	15710	0
18	20250106	212900	3078949680	15710	15710	15710	15710	0
19	20250106	212800	3078949680	15710	15710	15710	15710	0
20	20250106	212700	3078949680	15710	15710	15710	15710	0
21	20250106	212600	3078949680	15710	15710	15710	15710	0
22	20250106	212500	3078949680	15710	15710	15710	15710	0
23	20250106	212400	3078949680	15710	15710	15710	15710	0
24	20250106	212300	3078949680	15710	15710	15710	15710	0
25	20250106	212200	3078949680	15710	15710	15710	15710	0
26	20250106	212100	3078949680	15710	15710	15710	15710	0
27	20250106	212000	3078949680	15710	15710	15710	15710	0
28	20250106	211900	3078949680	15710	15710	15710	15710	0
29	20250106	211800	3078949680	15710	15710	15710	15710	0
30	20250106	211700	3078949680	15710	15710	15710	15710	0
31	20250106	211600	3078949680	15710	15710	15710	15710	0
32	20250106	211500	3078949680	15710	15710	15710	15710	1292
33	20250106	211400	3078949680	15710	15710	15710	15710	0
34	20250106	211300	3078949680	15710	15710	15710	15710	0
35	20250106	211200	3078949680	15710	15710	15710	15710	0
36	20250106	211100	3078949680	15710	15710	15710	15710	0
37	20250106	211000	3078949680	15710	15710	15710	15710	0
38	20250106	210900	3078949680	15710	15710	15710	15710	0
39	20250106	210800	3078949680	15710	15710	15710	15710	0
40	20250106	210700	3078949680	15710	15710	15710	15710	0
41	20250106	210600	3078949680	15710	15710	15710	15710	0
42	20250106	210500	3078949680	15710	15710	15710	15710	0
43	20250106	210400	3078949680	15710	15710	15710	15710	0
44	20250106	210300	3078949680	15710	15710	15710	15710	0
45	20250106	210200	3078949680	15710	15710	15710	15710	0
46	20250106	210100	3078949680	15710	15710	15710	15710	0
47	20250106	210000	3078949680	15710	15710	15710	15710	0
48	20250106	205900	3078949680	15710	15710	15710	15710	0
49	20250106	205800	3078949680	15710	15710	15710	15710	0
50	20250106	205700	3078949680	15710	15710	15710	15710	0
51	20250106	205600	3078949680	15710	15710	15710	15710	0
52	20250106	205500	3078949680	15710	15710	15710	15710	0
53	20250106	205400	3078949680	15710	15710	15710	15710	0
54	20250106	205300	3078949680	15710	15710	15710	15710	0
55	20250106	205200	3078949680	15710	15710	15710	15710	0
56	20250106	205100	3078949680	15710	15710	15710	15710	0
57	20250106	205000	3078949680	15710	15710	15710	15710	0
58	20250106	204900	3078949680	15710	15710	15710	15710	0
59	20250106	204800	3078949680	15710	15710	15710	15710	0
60	20250106	204700	3078949680	15710	15710	15710	15710	0
61	20250106	204600	3078949680	15710	15710	15710	15710	0
62	20250106	204500	3078949680	15710	15710	15710	15710	1292
63	20250106	204400	3078949680	15710	15710	15710	15710	0
64	20250106	204300	3078949680	15710	15710	15710	15710	0
65	20250106	204200	3078949680	15710	15710	15710	15710	0
66	20250106	204100	3078949680	15710	15710	15710	15710	0
67	20250106	204000	3078949680	15710	15710	15710	15710	0
68	20250106	203900	3078949680	15710	15710	15710	15710	0
69	20250106	203800	3078949680	15710	15710	15710	15710	0
70	20250106	203700	3078949680	15710	15710	15710	15710	0
71	20250106	203600	3078949680	15710	15710	15710	15710	0
72	20250106	203500	3078949680	15710	15710	15710	15710	0
73	20250106	203400	3078949680	15710	15710	15710	15710	0
74	20250106	203300	3078949680	15710	15710	15710	15710	0
75	20250106	203200	3078949680	15710	15710	15710	15710	0
76	20250106	203100	3078949680	15710	15710	15710	15710	0
77	20250106	203000	3078949680	15710	15710	15710	15710	0
78	20250106	202900	3078949680	15710	15710	15710	15710	0
79	20250106	202800	3078949680	15710	15710	15710	15710	0
80	20250106	202700	3078949680	15710	15710	15710	15710	0
81	20250106	202600	3078949680	15710	15710	15710	15710	0
82	20250106	202500	3078949680	15710	15710	15710	15710	0
83	20250106	202400	3078949680	15710	15710	15710	15710	0
84	20250106	202300	3078949680	15710	15710	15710	15710	0
85	20250106	202200	3078949680	15710	15710	15710	15710	0
86	20250106	202100	3078949680	15710	15710	15710	15710	0
87	20250106	202000	3078949680	15710	15710	15710	15710	0
88	20250106	201900	3078949680	15710	15710	15710	15710	0
89	20250106	201800	3078949680	15710	15710	15710	15710	0
90	20250106	201700	3078949680	15710	15710	15710	15710	0
91	20250106	201600	3078949680	15710	15710	15710	15710	0
92	20250106	201500	3078949680	15710	15710	15710	15710	1292
93	20250106	201400	3078949680	15710	15710	15710	15710	0
94	20250106	201300	3078949680	15710	15710	15710	15710	0
95	20250106	201200	3078949680	15710	15710	15710	15710	0
96	20250106	201100	3078949680	15710	15710	15710	15710	0
97	20250106	201000	3078949680	15710	15710	15710	15710	0
98	20250106	200900	3078949680	15710	15710	15710	15710	0
99	20250106	200800	3078949680	15710	15710	15710	15710	0
100	20250106	200700	3078949680	15710	15710	15710	15710	0
101	20250106	200600	3078949680	15710	15710	15710	15710	0
102	20250106	200500	3078949680	15710	15710	15710	15710	0
103	20250106	200400	3078949680	15710	15710	15710	15710	0
104	20250106	200300	3078949680	15710	15710	15710	15710	0
105	20250106	200200	3078949680	15710	15710	15710	15710	0
106	20250106	200100	3078949680	15710	15710	15710	15710	0
107	20250106	200000	3078949680	15710	15710	15710	15710	0
108	20250106	195900	3078949680	15710	15710	15710	15710	0
109	20250106	195800	3078949680	15710	15710	15710	15710	0
110	20250106	195700	3078949680	15710	15710	15710	15710	0
111	20250106	195600	3078949680	15710	15710	15710	15710	0
112	20250106	195500	3078949680	15710	15710	15710	15710	0
113	20250106	195400	3078949680	15710	15710	15710	15710	0
114	20250106	195300	3078949680	15710	15710	15710	15710	0
115	20250106	195200	3078949680	15710	15710	15710	15710	0
116	20250106	195100	3078949680	15710	15710	15710	15710	0
117	20250106	195000	3078949680	15710	15710	15710	15710	0
118	20250106	194900	3078949680	15710	15710	15710	15710	0
119	20250106	194800	3078949680	15710	15710	15710	15710	0
120	20250106	194700	3078949680	15710	15710	15710	15710	0
121	20250106	194600	3078949680	15710	15710	15710	15710	0
122	20250106	194500	3078949680	15710	15710	15710	15710	1292
123	20250106	194400	3078949680	15710	15710	15710	15710	0
124	20250106	194300	3078949680	15710	15710	15710	15710	0
125	20250106	194200	3078949680	15710	15710	15710	15710	0
126	20250106	194100	3078949680	15710	15710	15710	15710	0
127	20250106	194000	3078949680	15710	15710	15710	15710	0
128	20250106	193900	3078949680	15710	15710	15710	15710	0
129	20250106	193800	3078949680	15710	15710	15710	15710	0
130	20250106	193700	3078949680	15710	15710	15710	15710	0
131	20250106	193600	3078949680	15710	15710	15710	15710	0
132	20250106	193500	3078949680	15710	15710	15710	15710	0
133	20250106	193400	3078949680	15710	15710	15710	15710	0
134	20250106	193300	3078949680	15710	15710	15710	15710	0
135	20250106	193200	3078949680	15710	15710	15710	15710	0
136	20250106	193100	3078949680	15710	15710	15710	15710	0
137	20250106	193000	3078949680	15710	15710	15710	15710	0
138	20250106	192900	3078949680	15710	15710	15710	15710	0
139	20250106	192800	3078949680	15710	15710	15710	15710	0
140	20250106	192700	3078949680	15710	15710	15710	15710	0
141	20250106	192600	3078949680	15710	15710	15710	15710	0
142	20250106	192500	3078949680	15710	15710	15710	15710	0
143	20250106	192400	3078949680	15710	15710	15710	15710	0
144	20250106	192300	3078949680	15710	15710	15710	15710	0
145	20250106	192200	3078949680	15710	15710	15710	15710	0
146	20250106	192100	3078949680	15710	15710	15710	15710	0
147	20250106	192000	3078949680	15710	15710	15710	15710	0
148	20250106	191900	3078949680	15710	15710	15710	15710	0
149	20250106	191800	3078949680	15710	15710	15710	15710	0
150	20250106	191700	3078949680	15710	15710	15710	15710	0
151	20250106	191600	3078949680	15710	15710	15710	15710	0
152	20250106	191500	3078949680	15710	15710	15710	15710	1292
153	20250106	191400	3078949680	15710	15710	15710	15710	0
154	20250106	191300	3078949680	15710	15710	15710	15710	0
155	20250106	191200	3078949680	15710	15710	15710	15710	0
156	20250106	191100	3078949680	15710	15710	15710	15710	0
157	20250106	191000	3078949680	15710	15710	15710	15710	0
158	20250106	190900	3078949680	15710	15710	15710	15710	0
159	20250106	190800	3078949680	15710	15710	15710	15710	0
160	20250106	190700	3078949680	15710	15710	15710	15710	0
161	20250106	190600	3078949680	15710	15710	15710	15710	0
162	20250106	190500	3078949680	15710	15710	15710	15710	0
163	20250106	190400	3078949680	15710	15710	15710	15710	0
164	20250106	190300	3078949680	15710	15710	15710	15710	0
165	20250106	190200	3078949680	15710	15710	15710	15710	0
166	20250106	190100	3078949680	15710	15710	15710	15710	0
167	20250106	190000	3078949680	15710	15710	15710	15710	0
168	20250106	185900	3078949680	15710	15710	15710	15710	0
169	20250106	185800	3078949680	15710	15710	15710	15710	0
170	20250106	185700	3078949680	15710	15710	15710	15710	0
171	20250106	185600	3078949680	15710	15710	15710	15710	0
172	20250106	185500	3078949680	15710	15710	15710	15710	0
173	20250106	185400	3078949680	15710	15710	15710	15710	0
174	20250106	185300	3078949680	15710	15710	15710	15710	0
175	20250106	185200	3078949680	15710	15710	15710	15710	0
176	20250106	185100	3078949680	15710	15710	15710	15710	0
177	20250106	185000	3078949680	15710	15710	15710	15710	0
178	20250106	184900	3078949680	15710	15710	15710	15710	0
179	20250106	184800	3078949680	15710	15710	15710	15710	0
180	20250106	184700	3078949680	15710	15710	15710	15710	0
181	20250106	184600	3078949680	15710	15710	15710	15710	0
182	20250106	184500	3078949680	15710	15710	15710	15710	1292
183	20250106	184400	3078949680	15710	15710	15710	15710	0
184	20250106	184300	3078949680	15710	15710	15710	15710	0
185	20250106	184200	3078949680	15710	15710	15710	15710	0
186	20250106	184100	3078949680	15710	15710	15710	15710	0
187	20250106	184000	3078949680	15710	15710	15710	15710	0
188	20250106	183900	3078949680	15710	15710	15710	15710	0
189	20250106	183800	3078949680	15710	15710	15710	15710	0
190	20250106	183700	3078949680	15710	15710	15710	15710	0
191	20250106	183600	3078949680	15710	15710	15710	15710	0
192	20250106	183500	3078949680	15710	15710	15710	15710	0
193	20250106	183400	3078949680	15710	15710	15710	15710	0
194	20250106	183300	3078949680	15710	15710	15710	15710	0
195	20250106	183200	3078949680	15710	15710	15710	15710	0
196	20250106	183100	3078949680	15710	15710	15710	15710	0
197	20250106	183000	3078949680	15710	15710	15710	15710	0
198	20250106	182900	3078949680	15710	15710	15710	15710	0
199	20250106	182800	3078949680	15710	15710	15710	15710	0
200	20250106	182700	3078949680	15710	15710	15710	15710	0
201	20250106	182600	3078949680	15710	15710	15710	15710	0
202	20250106	182500	3078949680	15710	15710	15710	15710	0
203	20250106	182400	3078949680	15710	15710	15710	15710	0
204	20250106	182300	3078949680	15710	15710	15710	15710	0
205	20250106	182200	3078949680	15710	15710	15710	15710	0
206	20250106	182100	3078949680	15710	15710	15710	15710	0
207	20250106	182000	3078949680	15710	15710	15710	15710	0
208	20250106	181900	3078949680	15710	15710	15710	15710	0
209	20250106	181800	3078949680	15710	15710	15710	15710	0
210	20250106	181700	3078949680	15710	15710	15710	15710	0
211	20250106	181600	3078949680	15710	15710	15710	15710	0
212	20250106	181500	3078949680	15710	15710	15710	15710	1292
213	20250106	181400	3078949680	15710	15710	15710	15710	0
214	20250106	181300	3078949680	15710	15710	15710	15710	0
215	20250106	181200	3078949680	15710	15710	15710	15710	0
216	20250106	181100	3078949680	15710	15710	15710	15710	0
217	20250106	181000	3078949680	15710	15710	15710	15710	0
218	20250106	180900	3078949680	15710	15710	15710	15710	0
219	20250106	180800	3078949680	15710	15710	15710	15710	0
220	20250106	180700	3078949680	15710	15710	15710	15710	0
221	20250106	180600	3078949680	15710	15710	15710	15710	0
222	20250106	180500	3078949680	15710	15710	15710	15710	0
223	20250106	180400	3078949680	15710	15710	15710	15710	0
224	20250106	180300	3078949680	15710	15710	15710	15710	0
225	20250106	180200	3078949680	15710	15710	15710	15710	0
226	20250106	180100	3078949680	15710	15710	15710	15710	0
227	20250106	180000	3078949680	15710	15710	15710	15710	0
228	20250106	175900	3078949680	15710	15710	15710	15710	0
229	20250106	175800	3078949680	15710	15710	15710	15710	0
230	20250106	175700	3078949680	15710	15710	15710	15710	0
231	20250106	175600	3078949680	15710	15710	15710	15710	0
232	20250106	175500	3078949680	15710	15710	15710	15710	0
233	20250106	175400	3078949680	15710	15710	15710	15710	0
234	20250106	175300	3078949680	15710	15710	15710	15710	0
235	20250106	175200	3078949680	15710	15710	15710	15710	0
236	20250106	175100	3078949680	15710	15710	15710	15710	0
237	20250106	175000	3078949680	15710	15710	15710	15710	0
238	20250106	174900	3078949680	15710	15710	15710	15710	0
239	20250106	174800	3078949680	15710	15710	15710	15710	0
240	20250106	174700	3078949680	15710	15710	15710	15710	0
241	20250106	174600	3078949680	15710	15710	15710	15710	0
242	20250106	174500	3078949680	15710	15710	15710	15710	1292
243	20250106	174400	3078949680	15710	15710	15710	15710	0
244	20250106	174300	3078949680	15710	15710	15710	15710	0
245	20250106	174200	3078949680	15710	15710	15710	15710	0
246	20250106	174100	3078949680	15710	15710	15710	15710	0
247	20250106	174000	3078949680	15710	15710	15710	15710	0
248	20250106	173900	3078949680	15710	15710	15710	15710	0
249	20250106	173800	3078949680	15710	15710	15710	15710	0
250	20250106	173700	3078949680	15710	15710	15710	15710	0
251	20250106	173600	3078949680	15710	15710	15710	15710	0
252	20250106	173500	3078949680	15710	15710	15710	15710	0
253	20250106	173400	3078949680	15710	15710	15710	15710	0
254	20250106	173300	3078949680	15710	15710	15710	15710	0
255	20250106	173200	3078949680	15710	15710	15710	15710	0
256	20250106	173100	3078949680	15710	15710	15710	15710	0
257	20250106	173000	3078949680	15710	15710	15710	15710	0
258	20250106	172900	3078949680	15710	15710	15710	15710	0
259	20250106	172800	3078949680	15710	15710	15710	15710	0
260	20250106	172700	3078949680	15710	15710	15710	15710	0
261	20250106	172600	3078949680	15710	15710	15710	15710	0
262	20250106	172500	3078949680	15710	15710	15710	15710	0
263	20250106	172400	3078949680	15710	15710	15710	15710	0
264	20250106	172300	3078949680	15710	15710	15710	15710	0
265	20250106	172200	3078949680	15710	15710	15710	15710	0
266	20250106	172100	3078949680	15710	15710	15710	15710	0
267	20250106	172000	3078949680	15710	15710	15710	15710	0
268	20250106	171900	3078949680	15710	15710	15710	15710	0
269	20250106	171800	3078949680	15710	15710	15710	15710	0
270	20250106	171700	3078949680	15710	15710	15710	15710	0
271	20250106	171600	3078949680	15710	15710	15710	15710	0
272	20250106	171500	3078949680	15710	15710	15710	15710	1292
273	20250106	171400	3078949680	15710	15710	15710	15710	0
274	20250106	171300	3078949680	15710	15710	15710	15710	0
275	20250106	171200	3078949680	15710	15710	15710	15710	0
276	20250106	171100	3078949680	15710	15710	15710	15710	0
277	20250106	171000	3078949680	15710	15710	15710	15710	0
278	20250106	170900	3078949680	15710	15710	15710	15710	0
279	20250106	170800	3078949680	15710	15710	15710	15710	0
280	20250106	170700	3078949680	15710	15710	15710	15710	0
281	20250106	170600	3078949680	15710	15710	15710	15710	0
282	20250106	170500	3078949680	15710	15710	15710	15710	0
283	20250106	170400	3078949680	15710	15710	15710	15710	0
284	20250106	170300	3078949680	15710	15710	15710	15710	0
285	20250106	170200	3078949680	15710	15710	15710	15710	0
286	20250106	170100	3078949680	15710	15710	15710	15710	0
287	20250106	170000	3078949680	15710	15710	15710	15710	0
288	20250106	165900	3078949680	15710	15710	15710	15710	0
289	20250106	165800	3078949680	15710	15710	15710	15710	0
290	20250106	165700	3078949680	15710	15710	15710	15710	0
291	20250106	165600	3078949680	15710	15710	15710	15710	0
292	20250106	165500	3078949680	15710	15710	15710	15710	0
293	20250106	165400	3078949680	15710	15710	15710	15710	0
294	20250106	165300	3078949680	15710	15710	15710	15710	0
295	20250106	165200	3078949680	15710	15710	15710	15710	0
296	20250106	165100	3078949680	15710	15710	15710	15710	0
297	20250106	165000	3078949680	15710	15710	15710	15710	0
298	20250106	164900	3078949680	15710	15710	15710	15710	0
299	20250106	164800	3078949680	15710	15710	15710	15710	0
300	20250106	164700	3078949680	15710	15710	15710	15710	0
301	20250106	164600	3078949680	15710	15710	15710	15710	0
302	20250106	164500	3078949680	15710	15710	15710	15710	1292
303	20250106	164400	3078949680	15710	15710	15710	15710	0
304	20250106	164300	3078949680	15710	15710	15710	15710	0
305	20250106	164200	3078949680	15710	15710	15710	15710	0
306	20250106	164100	3078949680	15710	15710	15710	15710	0
307	20250106	164000	3078949680	15710	15710	15710	15710	0
308	20250106	163900	3078949680	15710	15710	15710	15710	0
309	20250106	163800	3078949680	15710	15710	15710	15710	0
310	20250106	163700	3078949680	15710	15710	15710	15710	0
311	20250106	163600	3078949680	15710	15710	15710	15710	0
312	20250106	163500	3078949680	15710	15710	15710	15710	0
313	20250106	163400	3078949680	15710	15710	15710	15710	0
314	20250106	163300	3078949680	15710	15710	15710	15710	0
315	20250106	163200	3078949680	15710	15710	15710	15710	0
316	20250106	163100	3078949680	15710	15710	15710	15710	0
317	20250106	163000	3078949680	15710	15710	15710	15710	0
318	20250106	162900	3078949680	15710	15710	15710	15710	0
319	20250106	162800	3078949680	15710	15710	15710	15710	0
320	20250106	162700	3078949680	15710	15710	15710	15710	0
321	20250106	162600	3078949680	15710	15710	15710	15710	0
322	20250106	162500	3078949680	15710	15710	15710	15710	0
323	20250106	162400	3078949680	15710	15710	15710	15710	0
324	20250106	162300	3078949680	15710	15710	15710	15710	0
325	20250106	162200	3078949680	15710	15710	15710	15710	0
326	20250106	162100	3078949680	15710	15710	15710	15710	0
327	20250106	162000	3078949680	15710	15710	15710	15710	0
328	20250106	161900	3078949680	15710	15710	15710	15710	0
329	20250106	161800	3078949680	15710	15710	15710	15710	0
330	20250106	161700	3078949680	15710	15710	15710	15710	0
331	20250106	161600	3078949680	15710	15710	15710	15710	0
332	20250106	161500	3078949680	15710	15710	15710	15710	1292
333	20250106	161400	3078949680	15710	15710	15710	15710	0
334	20250106	161300	3078949680	15710	15710	15710	15710	0
335	20250106	161200	3078949680	15710	15710	15710	15710	0
336	20250106	161100	3078949680	15710	15710	15710	15710	0
337	20250106	161000	3078949680	15710	15710	15710	15710	0
338	20250106	160900	3078949680	15710	15710	15710	15710	0
339	20250106	160800	3078949680	15710	15710	15710	15710	0
340	20250106	160700	3078949680	15710	15710	15710	15710	0
341	20250106	160600	3078949680	15710	15710	15710	15710	0
342	20250106	160500	3078949680	15710	15710	15710	15710	0
343	20250106	160400	3078949680	15710	15710	15710	15710	0
344	20250106	160300	3078949680	15710	15710	15710	15710	0
345	20250106	160200	3078949680	15710	15710	15710	15710	0
346	20250106	160100	3078949680	15710	15710	15710	15710	0
347	20250106	160000	3078949680	15710	15710	15710	15710	0
348	20250106	155900	3078949680	15710	15710	15710	15710	0
349	20250106	155800	3078949680	15710	15710	15710	15710	0
350	20250106	155700	3078949680	15710	15710	15710	15710	0
351	20250106	155600	3078949680	15710	15710	15710	15710	0
352	20250106	155500	3078949680	15710	15710	15710	15710	0
353	20250106	155400	3078949680	15710	15710	15710	15710	0
354	20250106	155300	3078949680	15710	15710	15710	15710	0
355	20250106	155200	3078949680	15710	15710	15710	15710	0
356	20250106	155100	3078949680	15710	15710	15710	15710	0
357	20250106	155000	3078949680	15710	15710	15710	15710	0
358	20250106	154900	3078949680	15710	15710	15710	15710	0
359	20250106	154800	3078949680	15710	15710	15710	15710	0
360	20250106	154700	3078949680	15710	15710	15710	15710	0
361	20250106	154600	3078949680	15710	15710	15710	15710	0
362	20250106	154500	3078949680	15710	15710	15710	15710	1292
363	20250106	154400	3078949680	15710	15710	15710	15710	0
364	20250106	154300	3078949680	15710	15710	15710	15710	0
365	20250106	154200	3078949680	15710	15710	15710	15710	0
366	20250106	154100	3078949680	15710	15710	15710	15710	0
367	20250106	154000	3078949680	15710	15710	15710	15710	0
368	20250106	153900	3078949680	15710	15710	15710	15710	0
369	20250106	153800	3078949680	15710	15710	15710	15710	0
370	20250106	153700	3078949680	15710	15710	15710	15710	0
371	20250106	153600	3078949680	15710	15710	15710	15710	0
372	20250106	153500	3078949680	15710	15710	15710	15710	0
373	20250106	153400	3078949680	15710	15710	15710	15710	0
374	20250106	153300	3078949680	15710	15710	15710	15710	0
375	20250106	153200	3078949680	15710	15710	15710	15710	0
376	20250106	153100	3078949680	15710	15710	15710	15710	0
377	20250106	153000	3078949680	15710	15710	15710	15710	1292
378	20250106	152900	3058652360	15790	15790	15790	15790	0
379	20250106	152800	3058652360	15790	15790	15790	15790	0
380	20250106	152700	3058652360	15790	15790	15790	15790	0
381	20250106	152600	3058652360	15790	15790	15790	15790	0
382	20250106	152500	3058652360	15790	15790	15790	15790	0
383	20250106	152400	3058652360	15790	15790	15790	15790	0
384	20250106	152300	3058652360	15790	15790	15790	15790	0
385	20250106	152200	3058652360	15790	15790	15790	15790	0
386	20250106	152100	3058652360	15790	15790	15790	15790	0
387	20250106	152000	3058652360	15790	15790	15790	15790	0
388	20250106	151900	3058652360	15790	15790	15790	15790	16
389	20250106	151800	3058399720	15790	15780	15790	15780	301
390	20250106	151700	3053649930	15780	15780	15780	15780	190
391	20250106	151600	3050651730	15780	15730	15780	15730	209
392	20250106	151500	3047357140	15730	15760	15760	15730	970
393	20250106	151400	3032074660	15750	15730	15750	15730	1223
394	20250106	151300	3012821820	15720	15730	15730	15720	200
395	20250106	151200	3009676880	15740	15740	15740	15740	0
396	20250106	151100	3009676880	15740	15740	15740	15740	0
397	20250106	151000	3009676880	15740	15690	15740	15670	165
398	20250106	150900	3007089980	15670	15710	15710	15670	592
399	20250106	150800	2997799500	15740	15700	15740	15700	77
400	20250106	150700	2996590560	15690	15780	15780	15690	1506
401	20250106	150600	2972890060	15780	15790	15790	15780	217
402	20250106	150500	2969464460	15780	15780	15780	15780	505
403	20250106	150400	2961495560	15780	15780	15780	15780	32
404	20250106	150300	2960990600	15770	15770	15770	15760	590
405	20250106	150200	2951690040	15770	15770	15770	15770	228
406	20250106	150100	2948094480	15780	15770	15790	15770	430
407	20250106	150000	2941308860	15780	15790	15790	15780	315
408	20250106	145900	2936336880	15780	15780	15790	15780	100
409	20250106	145800	2934758000	15790	15770	15790	15770	161
410	20250106	145700	2932217430	15770	15770	15770	15770	107
411	20250106	145600	2930530040	15770	15770	15770	15770	1
412	20250106	145500	2930514270	15790	15790	15790	15790	5
413	20250106	145400	2930435320	15790	15780	15790	15780	819
414	20250106	145300	2917511480	15780	15760	15780	15760	157
415	20250106	145200	2915035240	15750	15750	15750	15750	60
416	20250106	145100	2914090240	15750	15750	15750	15750	226
417	20250106	145000	2910530740	15750	15760	15760	15750	654
418	20250106	144900	2900229250	15760	15760	15760	15760	1
419	20250106	144800	2900213490	15750	15750	15750	15750	30
420	20250106	144700	2899740990	15750	15750	15750	15750	1
421	20250106	144600	2899725240	15800	15800	15800	15800	0
422	20250106	144500	2899725240	15800	15800	15800	15800	340
423	20250106	144400	2894353240	15750	15800	15850	15750	210
424	20250106	144300	2891037040	15760	15800	15800	15760	306
425	20250106	144200	2886211390	15850	15850	15850	15850	10
426	20250106	144100	2886052890	15900	15840	15900	15840	105
427	20250106	144000	2884385560	15820	15790	15840	15790	101
428	20250106	143900	2882786090	15840	15760	15840	15760	106
429	20250106	143800	2881109580	15770	15800	15800	15770	590
430	20250106	143700	2871793280	15800	15800	15800	15800	0
431	20250106	143600	2871793280	15800	15760	15800	15760	16
432	20250106	143500	2871540680	15800	15800	15800	15800	0
433	20250106	143400	2871540680	15800	15800	15800	15800	62
434	20250106	143300	2870561080	15800	15800	15800	15790	517
435	20250106	143200	2862395580	15790	15760	15790	15760	301
436	20250106	143100	2857642820	15760	15730	15760	15730	463
437	20250106	143000	2850358330	15730	15670	15730	15670	701
438	20250106	142900	2839370510	15650	15650	15650	15650	121
439	20250106	142800	2837476860	15640	15640	15640	15640	0
440	20250106	142700	2837476860	15640	15640	15640	15640	814
441	20250106	142600	2824745900	15580	15630	15630	15580	318
442	20250106	142500	2819785210	15630	15630	15630	15630	90
443	20250106	142400	2818378510	15640	15640	15640	15640	26
444	20250106	142300	2817971870	15640	15640	15640	15640	20
445	20250106	142200	2817659070	15640	15640	15640	15640	100
446	20250106	142100	2816095070	15640	15640	15640	15640	0
447	20250106	142000	2816095070	15640	15640	15640	15640	40
448	20250106	141900	2815469470	15580	15570	15590	15570	225
449	20250106	141800	2811961750	15570	15550	15570	15540	453
450	20250106	141700	2804915120	15550	15560	15560	15550	420
451	20250106	141600	2798380140	15560	15560	15560	15550	515
452	20250106	141500	2790369210	15570	15580	15580	15570	264
453	20250106	141400	2786256350	15580	15590	15640	15580	70
454	20250106	141300	2785165170	15590	15650	15650	15590	1281
455	20250106	141200	2765159810	15660	15650	15660	15640	1218
456	20250106	141100	2746104940	15650	15670	15670	15650	292
457	20250106	141000	2741532630	15690	15700	15700	15690	345
458	20250106	140900	2736116490	15700	15710	15710	15700	719
459	20250106	140800	2724827560	15720	15730	15730	15720	70
460	20250106	140700	2723726600	15730	15740	15740	15730	201
461	20250106	140600	2720564350	15750	15740	15750	15740	799
462	20250106	140500	2707985090	15760	15750	15760	15740	923
463	20250106	140400	2693448350	15750	15760	15760	15750	503
464	20250106	140300	2685524380	15760	15800	15800	15750	553
465	20250106	140200	2676814380	15800	15800	15800	15800	100
466	20250106	140100	2675234380	15840	15840	15840	15840	89
467	20250106	140000	2673824620	15840	15840	15840	15840	100
468	20250106	135900	2672240620	15900	15900	15900	15900	0
469	20250106	135800	2672240620	15900	15900	15900	15900	1
470	20250106	135700	2672224720	15750	15740	15750	15740	873
471	20250106	135600	2658475470	15740	15740	15740	15740	435
472	20250106	135500	2651628570	15740	15780	15780	15740	506
473	20250106	135400	2643657370	15780	15830	15830	15780	1822
474	20250106	135300	2614860960	15820	15820	15820	15820	0
475	20250106	135200	2614860960	15820	15820	15820	15820	0
476	20250106	135100	2614860960	15820	15830	15830	15820	70
477	20250106	135000	2613753550	15840	15820	15840	15820	5
478	20250106	134900	2613674430	15820	15820	15820	15820	131
479	20250106	134800	2611602010	15820	15820	15820	15820	0
480	20250106	134700	2611602010	15820	15820	15820	15820	0
481	20250106	134600	2611602010	15820	15820	15820	15820	237
482	20250106	134500	2607852670	15820	15840	15840	15810	1008
483	20250106	134400	2591915130	15840	15840	15840	15840	11
484	20250106	134300	2591740890	15840	15840	15840	15840	1
485	20250106	134200	2591725050	15810	15810	15810	15810	130
486	20250106	134100	2589669750	15810	15810	15810	15810	0
487	20250106	134000	2589669750	15810	15820	15820	15810	420
488	20250106	133900	2583027160	15840	15850	15850	15840	439
489	20250106	133800	2576071250	15850	15850	15850	15850	10
490	20250106	133700	2575912750	15850	15850	15850	15850	52
491	20250106	133600	2575088550	15890	15890	15890	15890	0
492	20250106	133500	2575088550	15890	15850	15890	15850	43
493	20250106	133400	2574406960	15840	15840	15840	15840	0
494	20250106	133300	2574406960	15840	15840	15840	15840	3
495	20250106	133200	2574359440	15890	15890	15890	15890	1
496	20250106	133100	2574343550	15840	15820	15840	15820	110
497	20250106	133000	2572601890	15830	15850	15850	15830	217
498	20250106	132900	2569165290	15900	15900	15900	15900	0
499	20250106	132800	2569165290	15900	15900	15900	15900	0
500	20250106	132700	2569165290	15900	15900	15900	15900	0
501	20250106	132600	2569165290	15900	15890	15900	15890	100
502	20250106	132500	2567575390	15900	15840	15900	15840	106
503	20250106	132400	2565890350	15840	15850	15900	15840	201
504	20250106	132300	2562694860	15850	15850	15850	15850	2
505	20250106	132200	2562663160	15840	15840	15840	15840	0
506	20250106	132100	2562663160	15840	15840	15840	15840	50
507	20250106	132000	2561871160	15840	15840	15840	15840	43
508	20250106	131900	2561190040	15900	15900	15900	15900	119
509	20250106	131800	2559297940	15900	15900	15900	15900	1
510	20250106	131700	2559282040	15870	15870	15870	15870	11
511	20250106	131600	2559107470	15870	15850	15870	15840	11
512	20250106	131500	2558933130	15850	15850	15850	15850	0
513	20250106	131400	2558933130	15850	15850	15850	15850	110
514	20250106	131300	2557189630	15850	15860	15860	15850	50
515	20250106	131200	2556396750	15860	15930	15930	15860	101
516	20250106	131100	2554791090	15900	15900	15900	15900	3
517	20250106	131000	2554743390	15860	15860	15860	15860	0
518	20250106	130900	2554743390	15860	15860	15860	15860	0
519	20250106	130800	2554743390	15860	15860	15860	15860	0
520	20250106	130700	2554743390	15860	15870	15870	15860	39
521	20250106	130600	2554124670	15980	15970	15980	15970	810
522	20250106	130500	2541182670	15980	15980	15980	15980	0
523	20250106	130400	2541182670	15980	15980	15980	15980	590
524	20250106	130300	2531754470	15950	15910	15990	15910	384
525	20250106	130200	2525624570	15900	15900	15900	15900	229
526	20250106	130100	2521983470	15890	15890	15890	15890	53
527	20250106	130000	2521141300	15890	15890	15890	15890	2
528	20250106	125900	2521109520	15890	15870	15890	15860	61
529	20250106	125800	2520140340	15870	15890	15890	15870	707
530	20250106	125700	2508906150	15890	15900	15900	15890	6
531	20250106	125600	2508810760	15900	15890	15900	15890	2
532	20250106	125500	2508778970	15890	15890	15890	15890	0
533	20250106	125400	2508778970	15890	15900	15900	15890	31
534	20250106	125300	2508286080	15890	15890	15890	15890	160
535	20250106	125200	2505743680	15900	15900	15900	15900	0
536	20250106	125100	2505743680	15900	15880	15900	15860	154
537	20250106	125000	2503296980	15910	15920	15920	15910	2
538	20250106	124900	2503265150	15880	15880	15880	15880	2
539	20250106	124800	2503233390	15880	15880	15880	15880	571
540	20250106	124700	2494165910	15860	15860	15860	15860	0
541	20250106	124600	2494165910	15860	15860	15860	15860	50
542	20250106	124500	2493372910	15890	15890	15890	15890	80
543	20250106	124400	2492101710	15890	15890	15890	15890	1
544	20250106	124300	2492085820	15890	15890	15890	15890	1
545	20250106	124200	2492069930	15870	15860	15870	15860	131
546	20250106	124100	2489992110	15870	15870	15870	15870	20
547	20250106	124000	2489674710	15870	15870	15870	15870	0
548	20250106	123900	2489674710	15870	15870	15870	15870	0
549	20250106	123800	2489674710	15870	15870	15870	15870	0
550	20250106	123700	2489674710	15870	15870	15870	15870	0
551	20250106	123600	2489674710	15870	15870	15870	15870	100
552	20250106	123500	2488087710	15880	15880	15880	15880	72
553	20250106	123400	2486944350	15880	15930	15930	15860	16
554	20250106	123300	2486690500	15860	15890	15890	15860	222
555	20250106	123200	2483167080	15900	15900	15900	15900	117
556	20250106	123100	2481306780	15900	15900	15900	15900	8
557	20250106	123000	2481179580	15900	15940	15940	15900	380
558	20250106	122900	2475137380	15940	15940	15940	15900	421
559	20250106	122800	2468443400	15900	15900	15900	15900	0
560	20250106	122700	2468443400	15900	15900	15900	15900	123
561	20250106	122600	2466487700	15900	15900	15900	15900	0
562	20250106	122500	2466487700	15900	15840	15900	15840	729
563	20250106	122400	2454903280	15840	15840	15840	15840	21
564	20250106	122300	2454570640	15840	15840	15840	15840	113
565	20250106	122200	2452780720	15840	15830	15870	15830	172
566	20250106	122100	2450054310	15880	15810	15890	15810	868
567	20250106	122000	2436271540	15880	15830	15880	15790	112
568	20250106	121900	2434500080	15790	15790	15790	15790	0
569	20250106	121800	2434500080	15790	15790	15790	15790	0
570	20250106	121700	2434500080	15790	15750	15790	15750	11
571	20250106	121600	2434326790	15790	15780	15790	15750	147
572	20250106	121500	2432010970	15750	15750	15750	15750	1
573	20250106	121400	2431995220	15750	15750	15750	15750	178
574	20250106	121300	2429191720	15750	15760	15760	15750	407
575	20250106	121200	2422780740	15780	15780	15780	15750	350
576	20250106	121100	2417264070	15790	15830	15830	15790	2000
577	20250106	121000	2385658230	15830	15820	15850	15820	711
578	20250106	120900	2374404270	15830	15850	15850	15830	362
579	20250106	120800	2368672640	15850	15850	15850	15850	95
580	20250106	120700	2367166890	15860	15860	15860	15860	0
581	20250106	120600	2367166890	15860	15860	15860	15860	298
582	20250106	120500	2362440610	15860	15860	15860	15860	10
583	20250106	120400	2362282010	15860	15860	15860	15860	430
584	20250106	120300	2355462210	15880	15900	15900	15880	567
585	20250106	120200	2346448990	15910	15940	15940	15910	1816
586	20250106	120100	2317540060	15950	15940	15950	15940	23
587	20250106	120000	2317173410	15940	15990	15990	15940	704
588	20250106	115900	2305936930	16000	16000	16000	16000	0
589	20250106	115800	2305936930	16000	16000	16000	16000	184
590	20250106	115700	2302992930	16040	16040	16040	16040	1
591	20250106	115600	2302976890	16000	16000	16000	16000	132
592	20250106	115500	2300864890	16030	16040	16040	16030	115
593	20250106	115400	2299020440	16050	16050	16050	16050	0
594	20250106	115300	2299020440	16050	15960	16050	15960	380
595	20250106	115200	2292949450	15940	15950	15950	15940	500
596	20250106	115100	2284978520	15950	15950	15960	15950	401
597	20250106	115000	2278582250	15950	15950	15950	15930	318
598	20250106	114900	2273511310	15950	15960	15960	15950	129
599	20250106	114800	2271453050	15960	15960	15960	15960	14
600	20250106	114700	2271229610	15960	15990	15990	15950	148
601	20250106	114600	2268867760	15970	16010	16010	15970	1124
602	20250106	114500	2250883490	16020	16020	16020	16020	158
603	20250106	114400	2248352330	16020	16020	16020	16020	1
604	20250106	114300	2248336310	16030	16070	16070	16030	998
605	20250106	114200	2232320230	16070	16070	16070	16070	25
606	20250106	114100	2231918480	16070	16070	16070	16070	20
607	20250106	114000	2231597080	16070	16070	16070	16070	13
608	20250106	113900	2231388170	16070	16070	16070	16070	47
609	20250106	113800	2230632880	16070	16080	16080	16070	105
610	20250106	113700	2228945480	16080	16080	16080	16080	97
611	20250106	113600	2227385720	16080	16080	16080	16080	40
612	20250106	113500	2226742520	16070	16070	16070	16070	3
613	20250106	113400	2226694310	16100	16100	16100	16100	32
614	20250106	113300	2226179110	16100	16110	16110	16100	637
615	20250106	113200	2215922940	16110	16110	16110	16110	4
616	20250106	113100	2215858500	16110	16110	16110	16110	68
617	20250106	113000	2214763020	16110	16110	16110	16110	0
618	20250106	112900	2214763020	16110	16110	16110	16110	30
619	20250106	112800	2214279720	16110	16110	16110	16110	57
620	20250106	112700	2213361450	16120	16120	16120	16120	132
621	20250106	112600	2211233610	16120	16120	16120	16120	4
622	20250106	112500	2211169130	16130	16130	16130	16130	51
623	20250106	112400	2210346500	16130	16130	16130	16130	2
624	20250106	112300	2210314240	16140	16140	16140	16140	20
625	20250106	112200	2209991440	16120	16120	16120	16120	2
626	20250106	112100	2209959200	16150	16140	16150	16140	50
627	20250106	112000	2209151900	16150	16150	16150	16150	0
628	20250106	111900	2209151900	16150	16150	16150	16150	4
629	20250106	111800	2209087300	16100	16100	16100	16100	32
630	20250106	111700	2208572100	16100	16110	16110	16100	586
631	20250106	111600	2199137490	16100	16110	16110	16100	50
632	20250106	111500	2198332470	16100	16100	16100	16100	0
633	20250106	111400	2198332470	16100	16100	16100	16100	0
634	20250106	111300	2198332470	16100	16100	16100	16100	40
635	20250106	111200	2197688470	16100	16100	16100	16100	0
636	20250106	111100	2197688470	16100	16160	16160	16100	50
637	20250106	111000	2196882150	16150	16150	16150	16150	39
638	20250106	110900	2196252300	16160	16150	16160	16150	329
639	20250106	110800	2190935760	16150	16140	16160	16100	442
640	20250106	110700	2183797540	16100	16080	16140	16070	214
641	20250106	110600	2180357540	16130	16070	16130	16070	89
642	20250106	110500	2178923890	16070	16060	16070	16060	318
643	20250106	110400	2173813790	16060	16060	16060	16060	0
644	20250106	110300	2173813790	16060	16050	16070	16050	376
645	20250106	110200	2167778470	16050	16050	16050	16030	474
646	20250106	110100	2160171070	16050	16100	16100	16050	3348
647	20250106	110000	2106377560	16100	16110	16140	16100	756
648	20250106	105900	2094198680	16110	16110	16110	16110	320
649	20250106	105800	2089043480	16110	16110	16110	16110	426
650	20250106	105700	2082180620	16150	16150	16150	16150	1
651	20250106	105600	2082164470	16150	16150	16150	16150	0
652	20250106	105500	2082164470	16150	16150	16150	16150	20
653	20250106	105400	2081841470	16160	16160	16160	16160	5
654	20250106	105300	2081760670	16160	16110	16160	16110	103
655	20250106	105200	2080101190	16110	16110	16110	16110	221
656	20250106	105100	2076540880	16160	16160	16160	16160	3
657	20250106	105000	2076492400	16160	16160	16160	16160	50
658	20250106	104900	2075684400	16110	16100	16110	16100	761
659	20250106	104800	2063425490	16080	16080	16080	16080	20
660	20250106	104700	2063103890	16100	16100	16100	16080	2233
661	20250106	104600	2027193420	16100	16110	16110	16100	13
662	20250106	104500	2026984020	16100	16100	16100	16100	349
663	20250106	104400	2021365120	16100	16160	16160	16100	859
664	20250106	104300	2007499060	16170	16170	16170	16170	6
665	20250106	104200	2007402040	16170	16170	16170	16170	436
666	20250106	104100	2000351920	16180	16240	16240	16180	486
667	20250106	104000	1992478480	16240	16250	16250	16240	215
668	20250106	103900	1988985940	16240	16170	16240	16170	2030
669	20250106	103800	1956053230	16200	16200	16200	16190	65
670	20250106	103700	1955000330	16200	16200	16200	16200	279
671	20250106	103600	1950480530	16200	16200	16200	16200	1241
672	20250106	103500	1930376330	16200	16200	16200	16200	9
673	20250106	103400	1930230530	16220	16230	16230	16220	1410
674	20250106	103300	1907359640	16220	16230	16230	16200	1060
675	20250106	103200	1890165690	16220	16220	16220	16220	406
676	20250106	103100	1883580370	16220	16220	16220	16220	0
677	20250106	103000	1883580370	16220	16220	16220	16220	25
678	20250106	102900	1883174870	16170	16170	16170	16170	33
679	20250106	102800	1882641260	16180	16180	16180	16180	44
680	20250106	102700	1881929340	16170	16170	16170	16170	50
681	20250106	102600	1881120840	16230	16220	16230	16220	718
682	20250106	102500	1869467840	16170	16170	16170	16170	100
683	20250106	102400	1867850840	16230	16230	16230	16230	59
684	20250106	102300	1866893270	16230	16230	16230	16230	20
685	20250106	102200	1866568670	16200	16140	16200	16140	1082
686	20250106	102100	1849075190	16140	16110	16140	16080	788
687	20250106	102000	1836386930	16110	16140	16140	16110	704
688	20250106	101900	1825039460	16130	16140	16140	16130	896
689	20250106	101800	1810584020	16140	16140	16140	16140	229
690	20250106	101700	1806887960	16140	16190	16190	16140	898
691	20250106	101600	1792386040	16200	16200	16200	16200	0
692	20250106	101500	1792386040	16200	16200	16200	16200	130
693	20250106	101400	1790280040	16180	16200	16200	16180	149
694	20250106	101300	1787867740	16200	16250	16250	16200	673
695	20250106	101200	1776949390	16250	16240	16250	16240	434
696	20250106	101100	1769898850	16240	16240	16240	16230	173
697	20250106	101000	1767089430	16230	16210	16240	16210	908
698	20250106	100900	1752349170	16210	16210	16210	16210	2
699	20250106	100800	1752316750	16200	16200	16200	16200	260
700	20250106	100700	1748104750	16200	16200	16200	16200	258
701	20250106	100600	1743925150	16200	16200	16200	16160	1247
702	20250106	100500	1723725200	16190	16150	16190	16130	1118
703	20250106	100400	1705648900	16150	16160	16160	16150	111
704	20250106	100300	1703855860	16100	16110	16150	16100	738
705	20250106	100200	1691964110	16110	16110	16110	16110	506
706	20250106	100100	1683812450	16110	16130	16160	16110	771
707	20250106	100000	1671388620	16140	16170	16170	16140	1269
708	20250106	095900	1650877120	16170	16180	16190	16170	320
709	20250106	095800	1645697160	16180	16180	16190	16180	187
710	20250106	095700	1642669840	16170	16190	16190	16170	599
711	20250106	095600	1632977520	16190	16230	16230	16190	812
712	20250106	095500	1619822590	16240	16240	16240	16230	57
713	20250106	095400	1618896920	16240	16200	16240	16200	927
714	20250106	095300	1603877360	16200	16120	16200	16120	1315
715	20250106	095200	1582606010	16120	16120	16120	16120	171
716	20250106	095100	1579849490	16150	16140	16150	16130	814
717	20250106	095000	1566715250	16120	16120	16130	16120	738
718	20250106	094900	1554818680	16150	16150	16150	16130	313
719	20250106	094800	1549767810	16160	16160	16160	16140	289
720	20250106	094700	1545101320	16210	16150	16210	16150	107
721	20250106	094600	1543373090	16150	16190	16190	16150	558
722	20250106	094500	1534352480	16180	16160	16180	16160	111
723	20250106	094400	1532558650	16160	16160	16180	16160	121
724	20250106	094300	1530603150	16150	16210	16210	16140	2111
725	20250106	094200	1496459770	16200	16210	16220	16200	408
726	20250106	094100	1489848850	16210	16210	16220	16210	395
727	20250106	094000	1483445420	16220	16320	16320	16220	2032
728	20250106	093900	1450317590	16320	16230	16320	16230	6631
729	20250106	093800	1342401190	16230	16220	16230	16200	603
730	20250106	093700	1332619730	16220	16210	16220	16150	1555
731	20250106	093600	1307445400	16210	16200	16230	16160	3223
732	20250106	093500	1255249050	16200	16160	16220	16150	2722
733	20250106	093400	1211230530	16170	16200	16240	16160	559
734	20250106	093300	1202184460	16250	16150	16280	16150	11067
735	20250106	093200	1022743930	16150	15960	16150	15960	8446
736	20250106	093100	887048870	15970	15930	15970	15900	598
737	20250106	093000	877507040	15910	15870	15910	15850	701
738	20250106	092900	866387960	15880	15900	15910	15880	562
739	20250106	092800	857460200	15900	15940	15940	15900	379
740	20250106	092700	851421960	15920	15850	15920	15850	516
741	20250106	092600	843218100	15850	15790	15880	15790	71
742	20250106	092500	842096340	15840	15840	15840	15760	3164
743	20250106	092400	792130970	15830	15810	15850	15810	177
744	20250106	092300	789327290	15810	15810	15840	15810	79
745	20250106	092200	788078250	15810	15820	15840	15810	109
746	20250106	092100	786351780	15810	15740	15810	15740	305
747	20250106	092000	781542400	15740	15800	15800	15740	417
748	20250106	091900	774972880	15840	15810	15840	15790	1027
749	20250106	091800	758741260	15810	15790	15840	15790	502
750	20250106	091700	750802300	15790	15730	15790	15730	158
751	20250106	091600	748311980	15720	15690	15720	15690	352
752	20250106	091500	742787370	15690	15690	15720	15690	136
753	20250106	091400	740650350	15720	15710	15720	15660	642
754	20250106	091300	730576800	15710	15720	15730	15710	515
755	20250106	091200	722484570	15700	15750	15750	15690	1569
756	20250106	091100	697825780	15750	15960	15960	15750	1001
757	20250106	091000	681974540	15940	16090	16100	15940	2100
758	20250106	090900	648328770	16090	16050	16100	16020	2530
759	20250106	090800	607636740	16070	16130	16130	15950	1328
760	20250106	090700	586328430	16010	16010	16140	15940	3442
761	20250106	090600	531144090	15980	15990	16090	15980	7007
762	20250106	090500	418873300	15990	16100	16300	15990	7773
763	20250106	090400	293409260	16100	15850	16100	15790	6247
764	20250106	090300	193823230	15850	15520	15880	15520	3157
765	20250106	090200	144118930	15600	15540	15600	15420	5333
766	20250106	090100	61358960	15540	15350	15570	15340	1679
767	20250106	090000	35360920	15450	15320	15450	15320	2304