KissMeData/474170/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	215100	31190266310	9850	9850	9850	9850	9800
3	20250121	215000	31190266310	9850	9850	9850	9850	0
4	20250121	214900	31190266310	9850	9850	9850	9850	0
5	20250121	214800	31190266310	9850	9850	9850	9850	0
6	20250121	214700	31190266310	9850	9850	9850	9850	0
7	20250121	214600	31190266310	9850	9850	9850	9850	0
8	20250121	214500	31190266310	9850	9850	9850	9850	0
9	20250121	214400	31190266310	9850	9850	9850	9850	0
10	20250121	214300	31190266310	9850	9850	9850	9850	0
11	20250121	214200	31190266310	9850	9850	9850	9850	0
12	20250121	214100	31190266310	9850	9850	9850	9850	0
13	20250121	214000	31190266310	9850	9850	9850	9850	0
14	20250121	213900	31190266310	9850	9850	9850	9850	0
15	20250121	213800	31190266310	9850	9850	9850	9850	0
16	20250121	213700	31190266310	9850	9850	9850	9850	0
17	20250121	213600	31190266310	9850	9850	9850	9850	0
18	20250121	213500	31190266310	9850	9850	9850	9850	0
19	20250121	213400	31190266310	9850	9850	9850	9850	0
20	20250121	213300	31190266310	9850	9850	9850	9850	0
21	20250121	213200	31190266310	9850	9850	9850	9850	0
22	20250121	213100	31190266310	9850	9850	9850	9850	0
23	20250121	213000	31190266310	9850	9850	9850	9850	0
24	20250121	212900	31190266310	9850	9850	9850	9850	0
25	20250121	212800	31190266310	9850	9850	9850	9850	0
26	20250121	212700	31190266310	9850	9850	9850	9850	0
27	20250121	212600	31190266310	9850	9850	9850	9850	0
28	20250121	212500	31190266310	9850	9850	9850	9850	0
29	20250121	212400	31190266310	9850	9850	9850	9850	0
30	20250121	212300	31190266310	9850	9850	9850	9850	0
31	20250121	212200	31190266310	9850	9850	9850	9850	0
32	20250121	212100	31190266310	9850	9850	9850	9850	9800
33	20250121	212000	31190266310	9850	9850	9850	9850	0
34	20250121	211900	31190266310	9850	9850	9850	9850	0
35	20250121	211800	31190266310	9850	9850	9850	9850	0
36	20250121	211700	31190266310	9850	9850	9850	9850	0
37	20250121	211600	31190266310	9850	9850	9850	9850	0
38	20250121	211500	31190266310	9850	9850	9850	9850	0
39	20250121	211400	31190266310	9850	9850	9850	9850	0
40	20250121	211300	31190266310	9850	9850	9850	9850	0
41	20250121	211200	31190266310	9850	9850	9850	9850	0
42	20250121	211100	31190266310	9850	9850	9850	9850	0
43	20250121	211000	31190266310	9850	9850	9850	9850	0
44	20250121	210900	31190266310	9850	9850	9850	9850	0
45	20250121	210800	31190266310	9850	9850	9850	9850	0
46	20250121	210700	31190266310	9850	9850	9850	9850	0
47	20250121	210600	31190266310	9850	9850	9850	9850	0
48	20250121	210500	31190266310	9850	9850	9850	9850	0
49	20250121	210400	31190266310	9850	9850	9850	9850	0
50	20250121	210300	31190266310	9850	9850	9850	9850	0
51	20250121	210200	31190266310	9850	9850	9850	9850	0
52	20250121	210100	31190266310	9850	9850	9850	9850	0
53	20250121	210000	31190266310	9850	9850	9850	9850	0
54	20250121	205900	31190266310	9850	9850	9850	9850	0
55	20250121	205800	31190266310	9850	9850	9850	9850	0
56	20250121	205700	31190266310	9850	9850	9850	9850	0
57	20250121	205600	31190266310	9850	9850	9850	9850	0
58	20250121	205500	31190266310	9850	9850	9850	9850	0
59	20250121	205400	31190266310	9850	9850	9850	9850	0
60	20250121	205300	31190266310	9850	9850	9850	9850	0
61	20250121	205200	31190266310	9850	9850	9850	9850	0
62	20250121	205100	31190266310	9850	9850	9850	9850	9800
63	20250121	205000	31190266310	9850	9850	9850	9850	0
64	20250121	204900	31190266310	9850	9850	9850	9850	0
65	20250121	204800	31190266310	9850	9850	9850	9850	0
66	20250121	204700	31190266310	9850	9850	9850	9850	0
67	20250121	204600	31190266310	9850	9850	9850	9850	0
68	20250121	204500	31190266310	9850	9850	9850	9850	0
69	20250121	204400	31190266310	9850	9850	9850	9850	0
70	20250121	204300	31190266310	9850	9850	9850	9850	0
71	20250121	204200	31190266310	9850	9850	9850	9850	0
72	20250121	204100	31190266310	9850	9850	9850	9850	0
73	20250121	204000	31190266310	9850	9850	9850	9850	0
74	20250121	203900	31190266310	9850	9850	9850	9850	0
75	20250121	203800	31190266310	9850	9850	9850	9850	0
76	20250121	203700	31190266310	9850	9850	9850	9850	0
77	20250121	203600	31190266310	9850	9850	9850	9850	0
78	20250121	203500	31190266310	9850	9850	9850	9850	0
79	20250121	203400	31190266310	9850	9850	9850	9850	0
80	20250121	203300	31190266310	9850	9850	9850	9850	0
81	20250121	203200	31190266310	9850	9850	9850	9850	0
82	20250121	203100	31190266310	9850	9850	9850	9850	0
83	20250121	203000	31190266310	9850	9850	9850	9850	0
84	20250121	202900	31190266310	9850	9850	9850	9850	0
85	20250121	202800	31190266310	9850	9850	9850	9850	0
86	20250121	202700	31190266310	9850	9850	9850	9850	0
87	20250121	202600	31190266310	9850	9850	9850	9850	0
88	20250121	202500	31190266310	9850	9850	9850	9850	0
89	20250121	202400	31190266310	9850	9850	9850	9850	0
90	20250121	202300	31190266310	9850	9850	9850	9850	0
91	20250121	202200	31190266310	9850	9850	9850	9850	0
92	20250121	202100	31190266310	9850	9850	9850	9850	9800
93	20250121	202000	31190266310	9850	9850	9850	9850	0
94	20250121	201900	31190266310	9850	9850	9850	9850	0
95	20250121	201800	31190266310	9850	9850	9850	9850	0
96	20250121	201700	31190266310	9850	9850	9850	9850	0
97	20250121	201600	31190266310	9850	9850	9850	9850	0
98	20250121	201500	31190266310	9850	9850	9850	9850	0
99	20250121	201400	31190266310	9850	9850	9850	9850	0
100	20250121	201300	31190266310	9850	9850	9850	9850	0
101	20250121	201200	31190266310	9850	9850	9850	9850	0
102	20250121	201100	31190266310	9850	9850	9850	9850	0
103	20250121	201000	31190266310	9850	9850	9850	9850	0
104	20250121	200900	31190266310	9850	9850	9850	9850	0
105	20250121	200800	31190266310	9850	9850	9850	9850	0
106	20250121	200700	31190266310	9850	9850	9850	9850	0
107	20250121	200600	31190266310	9850	9850	9850	9850	0
108	20250121	200500	31190266310	9850	9850	9850	9850	0
109	20250121	200400	31190266310	9850	9850	9850	9850	0
110	20250121	200300	31190266310	9850	9850	9850	9850	0
111	20250121	200200	31190266310	9850	9850	9850	9850	0
112	20250121	200100	31190266310	9850	9850	9850	9850	0
113	20250121	200000	31190266310	9850	9850	9850	9850	0
114	20250121	195900	31190266310	9850	9850	9850	9850	0
115	20250121	195800	31190266310	9850	9850	9850	9850	0
116	20250121	195700	31190266310	9850	9850	9850	9850	0
117	20250121	195600	31190266310	9850	9850	9850	9850	0
118	20250121	195500	31190266310	9850	9850	9850	9850	0
119	20250121	195400	31190266310	9850	9850	9850	9850	0
120	20250121	195300	31190266310	9850	9850	9850	9850	0
121	20250121	195200	31190266310	9850	9850	9850	9850	0
122	20250121	195100	31190266310	9850	9850	9850	9850	9800
123	20250121	195000	31190266310	9850	9850	9850	9850	0
124	20250121	194900	31190266310	9850	9850	9850	9850	0
125	20250121	194800	31190266310	9850	9850	9850	9850	0
126	20250121	194700	31190266310	9850	9850	9850	9850	0
127	20250121	194600	31190266310	9850	9850	9850	9850	0
128	20250121	194500	31190266310	9850	9850	9850	9850	0
129	20250121	194400	31190266310	9850	9850	9850	9850	0
130	20250121	194300	31190266310	9850	9850	9850	9850	0
131	20250121	194200	31190266310	9850	9850	9850	9850	0
132	20250121	194100	31190266310	9850	9850	9850	9850	0
133	20250121	194000	31190266310	9850	9850	9850	9850	0
134	20250121	193900	31190266310	9850	9850	9850	9850	0
135	20250121	193800	31190266310	9850	9850	9850	9850	0
136	20250121	193700	31190266310	9850	9850	9850	9850	0
137	20250121	193600	31190266310	9850	9850	9850	9850	0
138	20250121	193500	31190266310	9850	9850	9850	9850	0
139	20250121	193400	31190266310	9850	9850	9850	9850	0
140	20250121	193300	31190266310	9850	9850	9850	9850	0
141	20250121	193200	31190266310	9850	9850	9850	9850	0
142	20250121	193100	31190266310	9850	9850	9850	9850	0
143	20250121	193000	31190266310	9850	9850	9850	9850	0
144	20250121	192900	31190266310	9850	9850	9850	9850	0
145	20250121	192800	31190266310	9850	9850	9850	9850	0
146	20250121	192700	31190266310	9850	9850	9850	9850	0
147	20250121	192600	31190266310	9850	9850	9850	9850	0
148	20250121	192500	31190266310	9850	9850	9850	9850	0
149	20250121	192400	31190266310	9850	9850	9850	9850	0
150	20250121	192300	31190266310	9850	9850	9850	9850	0
151	20250121	192200	31190266310	9850	9850	9850	9850	0
152	20250121	192100	31190266310	9850	9850	9850	9850	9800
153	20250121	192000	31190266310	9850	9850	9850	9850	0
154	20250121	191900	31190266310	9850	9850	9850	9850	0
155	20250121	191800	31190266310	9850	9850	9850	9850	0
156	20250121	191700	31190266310	9850	9850	9850	9850	0
157	20250121	191600	31190266310	9850	9850	9850	9850	0
158	20250121	191500	31190266310	9850	9850	9850	9850	0
159	20250121	191400	31190266310	9850	9850	9850	9850	0
160	20250121	191300	31190266310	9850	9850	9850	9850	0
161	20250121	191200	31190266310	9850	9850	9850	9850	0
162	20250121	191100	31190266310	9850	9850	9850	9850	0
163	20250121	191000	31190266310	9850	9850	9850	9850	0
164	20250121	190900	31190266310	9850	9850	9850	9850	0
165	20250121	190800	31190266310	9850	9850	9850	9850	0
166	20250121	190700	31190266310	9850	9850	9850	9850	0
167	20250121	190600	31190266310	9850	9850	9850	9850	0
168	20250121	190500	31190266310	9850	9850	9850	9850	0
169	20250121	190400	31190266310	9850	9850	9850	9850	0
170	20250121	190300	31190266310	9850	9850	9850	9850	0
171	20250121	190200	31190266310	9850	9850	9850	9850	0
172	20250121	190100	31190266310	9850	9850	9850	9850	0
173	20250121	190000	31190266310	9850	9850	9850	9850	0
174	20250121	185900	31190266310	9850	9850	9850	9850	0
175	20250121	185800	31190266310	9850	9850	9850	9850	0
176	20250121	185700	31190266310	9850	9850	9850	9850	0
177	20250121	185600	31190266310	9850	9850	9850	9850	0
178	20250121	185500	31190266310	9850	9850	9850	9850	0
179	20250121	185400	31190266310	9850	9850	9850	9850	0
180	20250121	185300	31190266310	9850	9850	9850	9850	0
181	20250121	185200	31190266310	9850	9850	9850	9850	0
182	20250121	185100	31190266310	9850	9850	9850	9850	9800
183	20250121	185000	31190266310	9850	9850	9850	9850	0
184	20250121	184900	31190266310	9850	9850	9850	9850	0
185	20250121	184800	31190266310	9850	9850	9850	9850	0
186	20250121	184700	31190266310	9850	9850	9850	9850	0
187	20250121	184600	31190266310	9850	9850	9850	9850	0
188	20250121	184500	31190266310	9850	9850	9850	9850	0
189	20250121	184400	31190266310	9850	9850	9850	9850	0
190	20250121	184300	31190266310	9850	9850	9850	9850	0
191	20250121	184200	31190266310	9850	9850	9850	9850	0
192	20250121	184100	31190266310	9850	9850	9850	9850	0
193	20250121	184000	31190266310	9850	9850	9850	9850	0
194	20250121	183900	31190266310	9850	9850	9850	9850	0
195	20250121	183800	31190266310	9850	9850	9850	9850	0
196	20250121	183700	31190266310	9850	9850	9850	9850	0
197	20250121	183600	31190266310	9850	9850	9850	9850	0
198	20250121	183500	31190266310	9850	9850	9850	9850	0
199	20250121	183400	31190266310	9850	9850	9850	9850	0
200	20250121	183300	31190266310	9850	9850	9850	9850	0
201	20250121	183200	31190266310	9850	9850	9850	9850	0
202	20250121	183100	31190266310	9850	9850	9850	9850	0
203	20250121	183000	31190266310	9850	9850	9850	9850	0
204	20250121	182900	31190266310	9850	9850	9850	9850	0
205	20250121	182800	31190266310	9850	9850	9850	9850	0
206	20250121	182700	31190266310	9850	9850	9850	9850	0
207	20250121	182600	31190266310	9850	9850	9850	9850	0
208	20250121	182500	31190266310	9850	9850	9850	9850	0
209	20250121	182400	31190266310	9850	9850	9850	9850	0
210	20250121	182300	31190266310	9850	9850	9850	9850	0
211	20250121	182200	31190266310	9850	9850	9850	9850	0
212	20250121	182100	31190266310	9850	9850	9850	9850	9800
213	20250121	182000	31190266310	9850	9850	9850	9850	0
214	20250121	181900	31190266310	9850	9850	9850	9850	0
215	20250121	181800	31190266310	9850	9850	9850	9850	0
216	20250121	181700	31190266310	9850	9850	9850	9850	0
217	20250121	181600	31190266310	9850	9850	9850	9850	0
218	20250121	181500	31190266310	9850	9850	9850	9850	0
219	20250121	181400	31190266310	9850	9850	9850	9850	0
220	20250121	181300	31190266310	9850	9850	9850	9850	0
221	20250121	181200	31190266310	9850	9850	9850	9850	0
222	20250121	181100	31190266310	9850	9850	9850	9850	0
223	20250121	181000	31190266310	9850	9850	9850	9850	0
224	20250121	180900	31190266310	9850	9850	9850	9850	0
225	20250121	180800	31190266310	9850	9850	9850	9850	0
226	20250121	180700	31190266310	9850	9850	9850	9850	0
227	20250121	180600	31190266310	9850	9850	9850	9850	0
228	20250121	180500	31190266310	9850	9850	9850	9850	0
229	20250121	180400	31190266310	9850	9850	9850	9850	0
230	20250121	180300	31190266310	9850	9850	9850	9850	0
231	20250121	180200	31190266310	9850	9850	9850	9850	0
232	20250121	180100	31190266310	9850	9850	9850	9850	0
233	20250121	180000	31190266310	9850	9850	9850	9850	0
234	20250121	175900	31190266310	9850	9850	9850	9850	0
235	20250121	175800	31190266310	9850	9850	9850	9850	0
236	20250121	175700	31190266310	9850	9850	9850	9850	0
237	20250121	175600	31190266310	9850	9850	9850	9850	0
238	20250121	175500	31190266310	9850	9850	9850	9850	0
239	20250121	175400	31190266310	9850	9850	9850	9850	0
240	20250121	175300	31190266310	9850	9850	9850	9850	0
241	20250121	175200	31190266310	9850	9850	9850	9850	0
242	20250121	175100	31190266310	9850	9850	9850	9850	9800
243	20250121	175000	31190266310	9850	9850	9850	9850	0
244	20250121	174900	31190266310	9850	9850	9850	9850	0
245	20250121	174800	31190266310	9850	9850	9850	9850	0
246	20250121	174700	31190266310	9850	9850	9850	9850	0
247	20250121	174600	31190266310	9850	9850	9850	9850	0
248	20250121	174500	31190266310	9850	9850	9850	9850	0
249	20250121	174400	31190266310	9850	9850	9850	9850	0
250	20250121	174300	31190266310	9850	9850	9850	9850	0
251	20250121	174200	31190266310	9850	9850	9850	9850	0
252	20250121	174100	31190266310	9850	9850	9850	9850	0
253	20250121	174000	31190266310	9850	9850	9850	9850	0
254	20250121	173900	31190266310	9850	9850	9850	9850	0
255	20250121	173800	31190266310	9850	9850	9850	9850	0
256	20250121	173700	31190266310	9850	9850	9850	9850	0
257	20250121	173600	31190266310	9850	9850	9850	9850	0
258	20250121	173500	31190266310	9850	9850	9850	9850	0
259	20250121	173400	31190266310	9850	9850	9850	9850	0
260	20250121	173300	31190266310	9850	9850	9850	9850	0
261	20250121	173200	31190266310	9850	9850	9850	9850	0
262	20250121	173100	31190266310	9850	9850	9850	9850	0
263	20250121	173000	31190266310	9850	9850	9850	9850	0
264	20250121	172900	31190266310	9850	9850	9850	9850	0
265	20250121	172800	31190266310	9850	9850	9850	9850	0
266	20250121	172700	31190266310	9850	9850	9850	9850	0
267	20250121	172600	31190266310	9850	9850	9850	9850	0
268	20250121	172500	31190266310	9850	9850	9850	9850	0
269	20250121	172400	31190266310	9850	9850	9850	9850	0
270	20250121	172300	31190266310	9850	9850	9850	9850	0
271	20250121	172200	31190266310	9850	9850	9850	9850	0
272	20250121	172100	31190266310	9850	9850	9850	9850	9800
273	20250121	172000	31190266310	9850	9850	9850	9850	0
274	20250121	171900	31190266310	9850	9850	9850	9850	0
275	20250121	171800	31190266310	9850	9850	9850	9850	0
276	20250121	171700	31190266310	9850	9850	9850	9850	0
277	20250121	171600	31190266310	9850	9850	9850	9850	0
278	20250121	171500	31190266310	9850	9850	9850	9850	0
279	20250121	171400	31190266310	9850	9850	9850	9850	0
280	20250121	171300	31190266310	9850	9850	9850	9850	0
281	20250121	171200	31190266310	9850	9850	9850	9850	0
282	20250121	171100	31190266310	9850	9850	9850	9850	0
283	20250121	171000	31190266310	9850	9850	9850	9850	0
284	20250121	170900	31190266310	9850	9850	9850	9850	0
285	20250121	170800	31190266310	9850	9850	9850	9850	0
286	20250121	170700	31190266310	9850	9850	9850	9850	0
287	20250121	170600	31190266310	9850	9850	9850	9850	0
288	20250121	170500	31190266310	9850	9850	9850	9850	0
289	20250121	170400	31190266310	9850	9850	9850	9850	0
290	20250121	170300	31190266310	9850	9850	9850	9850	0
291	20250121	170200	31190266310	9850	9850	9850	9850	0
292	20250121	170100	31190266310	9850	9850	9850	9850	0
293	20250121	170000	31190266310	9850	9850	9850	9850	0
294	20250121	165900	31190266310	9850	9850	9850	9850	0
295	20250121	165800	31190266310	9850	9850	9850	9850	0
296	20250121	165700	31190266310	9850	9850	9850	9850	0
297	20250121	165600	31190266310	9850	9850	9850	9850	0
298	20250121	165500	31190266310	9850	9850	9850	9850	0
299	20250121	165400	31190266310	9850	9850	9850	9850	0
300	20250121	165300	31190266310	9850	9850	9850	9850	0
301	20250121	165200	31190266310	9850	9850	9850	9850	0
302	20250121	165100	31190266310	9850	9850	9850	9850	9800
303	20250121	165000	31190266310	9850	9850	9850	9850	0
304	20250121	164900	31190266310	9850	9850	9850	9850	0
305	20250121	164800	31190266310	9850	9850	9850	9850	0
306	20250121	164700	31190266310	9850	9850	9850	9850	0
307	20250121	164600	31190266310	9850	9850	9850	9850	0
308	20250121	164500	31190266310	9850	9850	9850	9850	0
309	20250121	164400	31190266310	9850	9850	9850	9850	0
310	20250121	164300	31190266310	9850	9850	9850	9850	0
311	20250121	164200	31190266310	9850	9850	9850	9850	0
312	20250121	164100	31190266310	9850	9850	9850	9850	0
313	20250121	164000	31190266310	9850	9850	9850	9850	0
314	20250121	163900	31190266310	9850	9850	9850	9850	0
315	20250121	163800	31190266310	9850	9850	9850	9850	0
316	20250121	163700	31190266310	9850	9850	9850	9850	0
317	20250121	163600	31190266310	9850	9850	9850	9850	0
318	20250121	163500	31190266310	9850	9850	9850	9850	0
319	20250121	163400	31190266310	9850	9850	9850	9850	0
320	20250121	163300	31190266310	9850	9850	9850	9850	0
321	20250121	163200	31190266310	9850	9850	9850	9850	0
322	20250121	163100	31190266310	9850	9850	9850	9850	0
323	20250121	163000	31190266310	9850	9850	9850	9850	0
324	20250121	162900	31190266310	9850	9850	9850	9850	0
325	20250121	162800	31190266310	9850	9850	9850	9850	0
326	20250121	162700	31190266310	9850	9850	9850	9850	0
327	20250121	162600	31190266310	9850	9850	9850	9850	0
328	20250121	162500	31190266310	9850	9850	9850	9850	0
329	20250121	162400	31190266310	9850	9850	9850	9850	0
330	20250121	162300	31190266310	9850	9850	9850	9850	0
331	20250121	162200	31190266310	9850	9850	9850	9850	0
332	20250121	162100	31190266310	9850	9850	9850	9850	9800
333	20250121	162000	31190266310	9850	9850	9850	9850	0
334	20250121	161900	31190266310	9850	9850	9850	9850	0
335	20250121	161800	31190266310	9850	9850	9850	9850	0
336	20250121	161700	31190266310	9850	9850	9850	9850	0
337	20250121	161600	31190266310	9850	9850	9850	9850	0
338	20250121	161500	31190266310	9850	9850	9850	9850	0
339	20250121	161400	31190266310	9850	9850	9850	9850	0
340	20250121	161300	31190266310	9850	9850	9850	9850	0
341	20250121	161200	31190266310	9850	9850	9850	9850	0
342	20250121	161100	31190266310	9850	9850	9850	9850	0
343	20250121	161000	31190266310	9850	9850	9850	9850	0
344	20250121	160900	31190266310	9850	9850	9850	9850	0
345	20250121	160800	31190266310	9850	9850	9850	9850	0
346	20250121	160700	31190266310	9850	9850	9850	9850	0
347	20250121	160600	31190266310	9850	9850	9850	9850	0
348	20250121	160500	31190266310	9850	9850	9850	9850	0
349	20250121	160400	31190266310	9850	9850	9850	9850	0
350	20250121	160300	31190266310	9850	9850	9850	9850	0
351	20250121	160200	31190266310	9850	9850	9850	9850	0
352	20250121	160100	31190266310	9850	9850	9850	9850	0
353	20250121	160000	31190266310	9850	9850	9850	9850	0
354	20250121	155900	31190266310	9850	9850	9850	9850	0
355	20250121	155800	31190266310	9850	9850	9850	9850	0
356	20250121	155700	31190266310	9850	9850	9850	9850	0
357	20250121	155600	31190266310	9850	9850	9850	9850	0
358	20250121	155500	31190266310	9850	9850	9850	9850	0
359	20250121	155400	31190266310	9850	9850	9850	9850	0
360	20250121	155300	31190266310	9850	9850	9850	9850	0
361	20250121	155200	31190266310	9850	9850	9850	9850	0
362	20250121	155100	31190266310	9850	9850	9850	9850	9800
363	20250121	155000	31190266310	9850	9850	9850	9850	0
364	20250121	154900	31190266310	9850	9850	9850	9850	0
365	20250121	154800	31190266310	9850	9850	9850	9850	0
366	20250121	154700	31190266310	9850	9850	9850	9850	0
367	20250121	154600	31190266310	9850	9850	9850	9850	0
368	20250121	154500	31190266310	9850	9850	9850	9850	0
369	20250121	154400	31190266310	9850	9850	9850	9850	0
370	20250121	154300	31190266310	9850	9850	9850	9850	0
371	20250121	154200	31190266310	9850	9850	9850	9850	0
372	20250121	154100	31190266310	9850	9850	9850	9850	0
373	20250121	154000	31190266310	9850	9850	9850	9850	0
374	20250121	153900	31190266310	9850	9850	9850	9850	0
375	20250121	153800	31190266310	9850	9850	9850	9850	0
376	20250121	153700	31190266310	9850	9850	9850	9850	0
377	20250121	153600	31190266310	9850	9850	9850	9850	0
378	20250121	153500	31190266310	9850	9850	9850	9850	0
379	20250121	153400	31190266310	9850	9850	9850	9850	0
380	20250121	153300	31190266310	9850	9850	9850	9850	0
381	20250121	153200	31190266310	9850	9850	9850	9850	0
382	20250121	153100	31190266310	9850	9850	9850	9850	0
383	20250121	153000	31190266310	9850	9850	9850	9850	9800
384	20250121	152900	31093736310	9810	9810	9810	9810	0
385	20250121	152800	31093736310	9810	9810	9810	9810	0
386	20250121	152700	31093736310	9810	9810	9810	9810	0
387	20250121	152600	31093736310	9810	9810	9810	9810	0
388	20250121	152500	31093736310	9810	9810	9810	9810	0
389	20250121	152400	31093736310	9810	9810	9810	9810	0
390	20250121	152300	31093736310	9810	9810	9810	9810	0
391	20250121	152200	31093736310	9810	9810	9810	9810	0
392	20250121	152100	31093736310	9810	9810	9810	9810	0
393	20250121	152000	31093736310	9810	9810	9810	9810	0
394	20250121	151900	31093736310	9810	9840	9850	9810	4372
395	20250121	151800	31050726280	9840	9810	9840	9810	1064
396	20250121	151700	31040270310	9800	9820	9830	9800	1862
397	20250121	151600	31021994100	9820	9820	9820	9810	1667
398	20250121	151500	31005628890	9820	9850	9850	9820	198
399	20250121	151400	31003683990	9850	9840	9850	9810	1986
400	20250121	151300	30984171470	9840	9840	9840	9840	373
401	20250121	151200	30980501150	9830	9820	9860	9820	1838
402	20250121	151100	30962413350	9810	9810	9830	9800	286
403	20250121	151000	30959608170	9800	9810	9830	9800	425
404	20250121	150900	30955431940	9800	9790	9800	9790	1059
405	20250121	150800	30945059070	9780	9780	9780	9770	1703
406	20250121	150700	30928406370	9780	9780	9790	9770	2871
407	20250121	150600	30900327190	9780	9800	9800	9780	1234
408	20250121	150500	30888245780	9800	9800	9810	9790	1351
409	20250121	150400	30875004800	9830	9840	9840	9800	4117
410	20250121	150300	30834594320	9840	9850	9870	9840	578
411	20250121	150200	30828901760	9870	9870	9870	9850	447
412	20250121	150100	30824492810	9870	9840	9880	9840	979
413	20250121	150000	30814841750	9840	9860	9890	9840	1843
414	20250121	145900	30796663140	9880	9850	9890	9850	2475
415	20250121	145800	30772232450	9840	9800	9840	9800	2193
416	20250121	145700	30750708890	9800	9800	9810	9770	1320
417	20250121	145600	30737779580	9800	9770	9800	9760	1259
418	20250121	145500	30725473470	9770	9770	9770	9760	1330
419	20250121	145400	30712488060	9770	9760	9770	9760	282
420	20250121	145300	30709734230	9760	9750	9760	9730	2326
421	20250121	145200	30687051410	9750	9760	9760	9730	5657
422	20250121	145100	30631909880	9760	9770	9780	9760	4087
423	20250121	145000	30591995340	9770	9790	9800	9770	3135
424	20250121	144900	30561347190	9780	9780	9780	9780	1374
425	20250121	144800	30547909470	9780	9780	9780	9780	0
426	20250121	144700	30547909470	9780	9780	9790	9780	3589
427	20250121	144600	30512806360	9780	9790	9800	9780	693
428	20250121	144500	30506023590	9790	9790	9800	9780	2088
429	20250121	144400	30485589640	9800	9790	9800	9790	1572
430	20250121	144300	30470199560	9790	9790	9800	9790	848
431	20250121	144200	30461896640	9790	9800	9800	9790	1910
432	20250121	144100	30443197180	9800	9800	9800	9790	1740
433	20250121	144000	30426160340	9800	9810	9810	9790	5891
434	20250121	143900	30368431980	9810	9810	9810	9800	2017
435	20250121	143800	30348663030	9800	9810	9820	9800	1264
436	20250121	143700	30336266530	9820	9820	9820	9820	113
437	20250121	143600	30335156870	9820	9820	9830	9810	1121
438	20250121	143500	30324154870	9820	9830	9830	9800	1064
439	20250121	143400	30313708170	9830	9820	9830	9810	822
440	20250121	143300	30305639700	9800	9810	9830	9800	2575
441	20250121	143200	30280377810	9830	9830	9830	9810	1641
442	20250121	143100	30264277390	9820	9810	9830	9810	2670
443	20250121	143000	30238057940	9820	9820	9820	9800	2932
444	20250121	142900	30209295660	9810	9830	9840	9810	2635
445	20250121	142800	30183430510	9830	9830	9840	9830	282
446	20250121	142700	30180658100	9840	9860	9860	9830	978
447	20250121	142600	30171033880	9860	9850	9860	9850	806
448	20250121	142500	30163089610	9850	9850	9860	9830	1648
449	20250121	142400	30146862350	9850	9850	9850	9840	754
450	20250121	142300	30139437600	9850	9850	9850	9840	252
451	20250121	142200	30136955420	9850	9850	9850	9840	1046
452	20250121	142100	30126657320	9850	9850	9850	9840	1752
453	20250121	142000	30109409580	9840	9840	9840	9830	878
454	20250121	141900	30100770160	9840	9830	9840	9820	655
455	20250121	141800	30094333820	9840	9840	9840	9830	190
456	20250121	141700	30092464640	9840	9810	9840	9810	186
457	20250121	141600	30090638640	9810	9840	9840	9810	2055
458	20250121	141500	30070466640	9830	9830	9830	9820	516
459	20250121	141400	30065394770	9830	9820	9830	9820	2284
460	20250121	141300	30042957560	9830	9830	9830	9820	984
461	20250121	141200	30033290310	9830	9860	9860	9830	2676
462	20250121	141100	30006972830	9850	9860	9870	9850	1667
463	20250121	141000	29990547590	9860	9850	9860	9840	1085
464	20250121	140900	29979856290	9840	9840	9850	9830	813
465	20250121	140800	29971852310	9830	9840	9840	9820	2287
466	20250121	140700	29949365640	9840	9820	9840	9820	797
467	20250121	140600	29941530170	9820	9810	9820	9810	1591
468	20250121	140500	29925909130	9810	9810	9810	9810	600
469	20250121	140400	29920023130	9810	9810	9810	9800	1737
470	20250121	140300	29902992880	9810	9810	9810	9810	1436
471	20250121	140200	29888905720	9810	9820	9820	9800	2703
472	20250121	140100	29862388480	9820	9820	9820	9810	1766
473	20250121	140000	29845059210	9820	9820	9820	9810	1509
474	20250121	135900	29830251830	9820	9820	9820	9810	1282
475	20250121	135800	29817669600	9820	9820	9820	9810	1025
476	20250121	135700	29807608960	9800	9800	9840	9800	7407
477	20250121	135600	29734918980	9790	9850	9850	9790	33917
478	20250121	135500	29402235860	9830	9860	9860	9830	17741
479	20250121	135400	29227565720	9870	9890	9890	9860	6924
480	20250121	135300	29159178010	9890	9930	9930	9890	3985
481	20250121	135200	29119730600	9930	9930	9930	9900	6194
482	20250121	135100	29058366020	9910	9940	9950	9910	6371
483	20250121	135000	28995168890	9930	9950	9950	9930	3913
484	20250121	134900	28956294660	9950	9940	9960	9930	2534
485	20250121	134800	28931117900	9940	9980	9980	9940	9941
486	20250121	134700	28832103760	9980	9990	10000	9980	2857
487	20250121	134600	28803584670	9990	10000	10000	9980	2863
488	20250121	134500	28774982610	10000	10010	10010	10000	3433
489	20250121	134400	28740646730	10010	10010	10010	10010	300
490	20250121	134300	28737643730	10020	10010	10020	10010	158
491	20250121	134200	28736061070	10010	10010	10020	10000	989
492	20250121	134100	28726166400	10010	10010	10020	10010	404
493	20250121	134000	28722122340	10020	10020	10020	10000	3761
494	20250121	133900	28684502330	10020	10010	10020	10010	55
495	20250121	133800	28683951260	10010	10020	10020	10000	2737
496	20250121	133700	28656560500	10010	10020	10020	10010	1355
497	20250121	133600	28642985060	10020	10020	10020	10020	501
498	20250121	133500	28637965040	10020	10030	10030	10020	147
499	20250121	133400	28636491990	10020	10030	10030	10020	402
500	20250121	133300	28632461480	10020	10040	10050	10020	1183
501	20250121	133200	28620593220	10050	10050	10050	10050	330
502	20250121	133100	28617276720	10040	10060	10060	10040	234
503	20250121	133000	28614925620	10060	10060	10070	10050	1225
504	20250121	132900	28602599900	10060	10060	10060	10050	905
505	20250121	132800	28593495650	10050	10040	10060	10030	2151
506	20250121	132700	28571888890	10030	10040	10040	10030	151
507	20250121	132600	28570374350	10040	10040	10040	10030	413
508	20250121	132500	28566228420	10040	10030	10040	10030	603
509	20250121	132400	28560177010	10020	10020	10020	10020	11
510	20250121	132300	28560066790	10020	10010	10020	10010	381
511	20250121	132200	28556249690	10010	10010	10010	10010	653
512	20250121	132100	28549713160	10010	10010	10010	10010	1011
513	20250121	132000	28539593050	10010	10010	10010	10000	1243
514	20250121	131900	28527150760	10000	10000	10010	9990	629
515	20250121	131800	28520860790	10000	10010	10010	10000	1895
516	20250121	131700	28501910290	10000	10000	10010	10000	479
517	20250121	131600	28497120180	10000	10000	10000	9990	571
518	20250121	131500	28491410620	10000	10000	10000	9990	186
519	20250121	131400	28489550830	9990	10000	10000	9990	753
520	20250121	131300	28482025390	10000	10000	10020	9990	2501
521	20250121	131200	28457017100	10010	10010	10010	10010	23
522	20250121	131100	28456786870	10010	10010	10010	10010	178
523	20250121	131000	28455005090	10010	10010	10010	10010	655
524	20250121	130900	28448448540	10010	10000	10010	10000	1244
525	20250121	130800	28436008320	10010	10010	10010	10010	11
526	20250121	130700	28435898210	10010	10000	10010	10000	462
527	20250121	130600	28431273650	10000	10000	10010	9990	534
528	20250121	130500	28425934620	10000	10010	10010	10000	1603
529	20250121	130400	28409901210	10010	10010	10020	10000	2174
530	20250121	130300	28388157330	10010	10010	10010	10010	570
531	20250121	130200	28382451630	10010	10020	10020	10010	1579
532	20250121	130100	28366640560	10020	10030	10030	10020	1584
533	20250121	130000	28350767890	10020	10020	10030	10020	329
534	20250121	125900	28347468870	10030	10030	10030	10030	16
535	20250121	125800	28347308390	10030	10030	10030	10030	74
536	20250121	125700	28346566170	10030	10030	10030	10030	106
537	20250121	125600	28345502990	10030	10020	10030	10020	146
538	20250121	125500	28344039000	10020	10030	10030	10020	1106
539	20250121	125400	28332955490	10030	10020	10030	10020	950
540	20250121	125300	28323433600	10030	10030	10040	10030	1624
541	20250121	125200	28307143880	10030	10030	10040	10030	321
542	20250121	125100	28303923040	10030	10040	10040	10030	220
543	20250121	125000	28301714440	10040	10040	10040	10030	902
544	20250121	124900	28292659090	10040	10030	10040	10030	271
545	20250121	124800	28289940550	10040	10050	10050	10040	847
546	20250121	124700	28281433160	10050	10050	10050	10040	197
547	20250121	124600	28279453400	10060	10050	10060	10050	550
548	20250121	124500	28273920600	10060	10050	10060	10050	234
549	20250121	124400	28271568820	10050	10050	10050	10050	153
550	20250121	124300	28270031170	10040	10050	10050	10040	526
551	20250121	124200	28264748570	10050	10050	10060	10050	664
552	20250121	124100	28258072410	10050	10070	10080	10050	2342
553	20250121	124000	28234473150	10070	10060	10070	10050	407
554	20250121	123900	28230379410	10070	10070	10070	10060	211
555	20250121	123800	28228255250	10070	10060	10070	10060	3160
556	20250121	123700	28196441860	10060	10050	10060	10050	235
557	20250121	123600	28194080100	10050	10030	10050	10030	303
558	20250121	123500	28191038290	10040	10020	10040	10020	338
559	20250121	123400	28187648330	10020	10010	10020	10010	928
560	20250121	123300	28178357660	10010	10020	10020	10010	612
561	20250121	123200	28172225490	10020	10000	10020	10000	106
562	20250121	123100	28171164430	10000	9990	10000	9980	458
563	20250121	123000	28166588830	9980	9980	9990	9980	3019
564	20250121	122900	28136458160	9980	10000	10000	9980	764
565	20250121	122800	28128832400	10000	10000	10000	9980	4601
566	20250121	122700	28082846590	10010	10010	10010	10010	134
567	20250121	122600	28081505250	10010	10010	10010	10000	129
568	20250121	122500	28080214170	10020	10040	10040	10020	25
569	20250121	122400	28079963450	10040	10000	10040	10000	576
570	20250121	122300	28074201110	10000	10010	10010	10000	427
571	20250121	122200	28069928890	10000	10010	10010	10000	2590
572	20250121	122100	28044019030	10010	10010	10020	10010	822
573	20250121	122000	28035790710	10020	10020	10020	10020	471
574	20250121	121900	28031071290	10070	10060	10070	10020	1995
575	20250121	121800	28011037510	10070	10060	10070	10050	243
576	20250121	121700	28008593940	10060	10060	10070	10050	1033
577	20250121	121600	27998197720	10060	10070	10070	10060	9
578	20250121	121500	27998107140	10050	10060	10070	10050	1764
579	20250121	121400	27980363740	10060	10050	10060	10040	331
580	20250121	121300	27977037720	10050	10040	10050	10040	610
581	20250121	121200	27970909430	10040	10050	10050	10040	161
582	20250121	121100	27969291550	10050	10070	10070	10050	1603
583	20250121	121000	27953174530	10060	10060	10070	10060	2207
584	20250121	120900	27930960730	10060	10050	10060	10050	806
585	20250121	120800	27922852600	10050	10050	10050	10040	848
586	20250121	120700	27914332350	10050	10040	10060	10030	2100
587	20250121	120600	27893218720	10030	10010	10030	10010	362
588	20250121	120500	27889592730	10010	10000	10010	10000	289
589	20250121	120400	27886701230	10010	9990	10010	9990	476
590	20250121	120300	27881943200	9990	9990	9990	9990	142
591	20250121	120200	27880524620	10000	10000	10010	9990	1044
592	20250121	120100	27870089400	10010	10010	10010	10010	13
593	20250121	120000	27869959270	10010	10020	10020	10010	589
594	20250121	115900	27864061850	10010	10010	10050	10000	1907
595	20250121	115800	27844968340	10010	10020	10050	10010	1006
596	20250121	115700	27834895090	10020	10040	10070	10020	2460
597	20250121	115600	27810198790	10050	10040	10050	10030	3181
598	20250121	115500	27778239800	10040	10040	10040	10030	1331
599	20250121	115400	27764877600	10040	10040	10040	10020	1397
600	20250121	115300	27750861370	10030	10020	10040	10020	939
601	20250121	115200	27741447050	10020	10000	10020	10000	1129
602	20250121	115100	27730152250	9990	9980	9990	9980	688
603	20250121	115000	27723284990	9980	10010	10010	9980	1492
604	20250121	114900	27708380770	10010	10000	10010	10000	544
605	20250121	114800	27702939450	10000	10010	10010	9990	1849
606	20250121	114700	27684465180	10000	10010	10020	9990	546
607	20250121	114600	27679002580	10010	10000	10010	10000	262
608	20250121	114500	27676381080	10000	9990	10000	9990	306
609	20250121	114400	27673322940	9990	10010	10010	9990	492
610	20250121	114300	27668403230	10000	10000	10010	10000	380
611	20250121	114200	27664602660	10010	10010	10010	10010	91
612	20250121	114100	27663691750	10000	10020	10020	10000	998
613	20250121	114000	27653704450	10010	10030	10030	10010	526
614	20250121	113900	27648432820	10030	10000	10030	10000	2620
615	20250121	113800	27622197730	9990	9970	9990	9970	1001
616	20250121	113700	27612204610	9980	9970	9980	9970	277
617	20250121	113600	27609441650	9970	9980	9980	9970	1020
618	20250121	113500	27599271730	9980	9970	9980	9970	985
619	20250121	113400	27589449490	9970	9990	9990	9970	1978
620	20250121	113300	27569709060	9990	10000	10000	9990	1153
621	20250121	113200	27558184030	10000	10010	10010	10000	594
622	20250121	113100	27552242260	10000	10000	10000	9990	1884
623	20250121	113000	27533410260	10010	10000	10010	10000	1205
624	20250121	112900	27521359730	10010	10000	10010	10000	401
625	20250121	112800	27517346870	10000	10000	10000	10000	898
626	20250121	112700	27508366870	10000	9990	10010	9980	2505
627	20250121	112600	27483338430	9990	10000	10000	9980	463
628	20250121	112500	27478716690	10000	9990	10000	9980	552
629	20250121	112400	27473201920	9990	9990	10000	9980	1267
630	20250121	112300	27460532860	9960	9980	10010	9960	4375
631	20250121	112200	27416815470	9980	9960	9980	9960	512
632	20250121	112100	27411708670	9960	9950	9970	9950	342
633	20250121	112000	27408302120	9960	9950	9960	9940	825
634	20250121	111900	27400094160	9950	9950	9960	9950	289
635	20250121	111800	27397217570	9960	9960	9960	9950	845
636	20250121	111700	27388806100	9960	9950	9960	9950	2262
637	20250121	111600	27366278190	9960	9950	9960	9940	683
638	20250121	111500	27359482840	9950	9940	9960	9920	1638
639	20250121	111400	27343213770	9910	9910	9930	9910	4795
640	20250121	111300	27295613480	9890	9930	9930	9890	6552
641	20250121	111200	27230748090	9930	9920	9930	9900	4674
642	20250121	111100	27184427440	9910	9920	9950	9910	4003
643	20250121	111000	27144695900	9930	9900	9940	9900	3738
644	20250121	110900	27107660930	9900	9980	9990	9900	21281
645	20250121	110800	26896144650	9990	10010	10010	9990	2512
646	20250121	110700	26871033280	10010	10030	10030	10010	998
647	20250121	110600	26861041650	10020	10030	10030	10020	332
648	20250121	110500	26857713400	10020	10020	10030	10000	1454
649	20250121	110400	26843152340	10020	10030	10030	10000	224
650	20250121	110300	26840907330	9980	10010	10040	9980	11088
651	20250121	110200	26730070900	10000	10030	10030	10000	13689
652	20250121	110100	26592983520	10040	10060	10060	10030	8922
653	20250121	110000	26503373750	10070	10070	10070	10060	384
654	20250121	105900	26499507210	10070	10080	10080	10060	1220
655	20250121	105800	26487220950	10080	10060	10080	10060	1319
656	20250121	105700	26473940250	10070	10060	10070	10050	2197
657	20250121	105600	26451825760	10060	10060	10060	10060	383
658	20250121	105500	26447972780	10050	10060	10080	10050	3468
659	20250121	105400	26413100400	10060	10090	10090	10060	241
660	20250121	105300	26410673650	10060	10070	10070	10060	1107
661	20250121	105200	26399535540	10090	10090	10090	10060	314
662	20250121	105100	26396370660	10090	10070	10090	10040	7989
663	20250121	105000	26315994260	10070	10090	10090	10070	7281
664	20250121	104900	26242619700	10090	10110	10130	10090	2597
665	20250121	104800	26216401100	10110	10120	10130	10080	6634
666	20250121	104700	26149365340	10140	10120	10140	10110	738
667	20250121	104600	26141898020	10110	10120	10140	10110	1208
668	20250121	104500	26129673020	10120	10130	10140	10120	499
669	20250121	104400	26124621490	10130	10130	10140	10120	860
670	20250121	104300	26115909690	10130	10160	10160	10130	733
671	20250121	104200	26108476230	10160	10130	10160	10130	568
672	20250121	104100	26102717570	10130	10140	10150	10120	2942
673	20250121	104000	26072907900	10140	10140	10160	10130	3743
674	20250121	103900	26034950720	10140	10150	10160	10130	1725
675	20250121	103800	26017440680	10150	10150	10160	10130	1893
676	20250121	103700	25998232090	10160	10150	10160	10140	1359
677	20250121	103600	25984433790	10150	10140	10150	10140	574
678	20250121	103500	25978608710	10150	10130	10150	10120	739
679	20250121	103400	25971117610	10120	10110	10120	10110	463
680	20250121	103300	25966436490	10110	10130	10130	10110	243
681	20250121	103200	25963977030	10130	10100	10130	10100	1064
682	20250121	103100	25953226000	10100	10110	10120	10090	3583
683	20250121	103000	25917029460	10120	10130	10130	10110	4468
684	20250121	102900	25871808800	10130	10200	10200	10110	5653
685	20250121	102800	25814494810	10200	10230	10240	10200	2683
686	20250121	102700	25787097160	10230	10230	10250	10220	2880
687	20250121	102600	25757625050	10230	10250	10280	10230	23421
688	20250121	102500	25517247730	10260	10190	10260	10180	12017
689	20250121	102400	25394541680	10180	10180	10180	10150	2656
690	20250121	102300	25367532360	10180	10160	10190	10160	6754
691	20250121	102200	25298803090	10150	10130	10160	10110	12699
692	20250121	102100	25169996090	10130	10100	10130	10100	3450
693	20250121	102000	25135096390	10100	10090	10100	10080	1159
694	20250121	101900	25123401590	10080	10070	10090	10070	920
695	20250121	101800	25114128970	10080	10090	10090	10080	1977
696	20250121	101700	25094199200	10090	10080	10090	10080	1754
697	20250121	101600	25076506760	10080	10080	10090	10070	1355
698	20250121	101500	25062841520	10070	10120	10120	10070	3182
699	20250121	101400	25030718680	10110	10120	10120	10090	1761
700	20250121	101300	25012909090	10130	10150	10150	10110	4305
701	20250121	101200	24969319500	10150	10100	10150	10100	1640
702	20250121	101100	24952711300	10140	10100	10140	10090	2701
703	20250121	101000	24925377940	10140	10120	10140	10100	2906
704	20250121	100900	24895955940	10130	10040	10160	10030	8789
705	20250121	100800	24807523470	10040	10040	10050	10030	5808
706	20250121	100700	24749213150	10040	10100	10100	10020	11166
707	20250121	100600	24637027140	10100	10130	10140	10080	5339
708	20250121	100500	24583111070	10130	10100	10130	10100	1753
709	20250121	100400	24565380880	10100	10070	10100	10070	3223
710	20250121	100300	24532885820	10070	10100	10100	10070	3947
711	20250121	100200	24493100360	10100	10090	10140	10070	13552
712	20250121	100100	24356260790	10070	10090	10090	10050	10366
713	20250121	100000	24251895900	10080	10130	10130	10080	12522
714	20250121	095900	24125470600	10130	10110	10130	10070	26219
715	20250121	095800	23860730800	10110	10150	10160	10110	6468
716	20250121	095700	23795277680	10150	10140	10150	10120	7158
717	20250121	095600	23722721270	10140	10160	10170	10140	5957
718	20250121	095500	23662262560	10160	10180	10180	10150	4873
719	20250121	095400	23612759300	10180	10160	10190	10150	5069
720	20250121	095300	23561272850	10160	10180	10190	10150	8751
721	20250121	095200	23472375520	10180	10190	10200	10140	18156
722	20250121	095100	23287822120	10190	10260	10260	10190	8238
723	20250121	095000	23203707500	10270	10290	10320	10220	5755
724	20250121	094900	23144639780	10290	10370	10370	10290	8559
725	20250121	094800	23056298320	10340	10360	10380	10340	4990
726	20250121	094700	23004598890	10360	10330	10360	10320	2207
727	20250121	094600	22981770190	10330	10370	10400	10320	14073
728	20250121	094500	22835695490	10370	10310	10370	10310	9316
729	20250121	094400	22739379200	10300	10300	10300	10270	6689
730	20250121	094300	22670583830	10290	10270	10310	10260	8819
731	20250121	094200	22579790190	10270	10210	10270	10200	2507
732	20250121	094100	22554151710	10200	10220	10220	10180	7339
733	20250121	094000	22479284480	10220	10250	10270	10220	7905
734	20250121	093900	22398412900	10250	10260	10280	10230	6544
735	20250121	093800	22331329950	10260	10160	10260	10160	6610
736	20250121	093700	22263825680	10160	10190	10200	10150	12938
737	20250121	093600	22132199440	10200	10210	10230	10170	21138
738	20250121	093500	21916659910	10200	10270	10270	10200	22426
739	20250121	093400	21687198770	10270	10310	10310	10270	7525
740	20250121	093300	21609775450	10310	10290	10320	10290	4363
741	20250121	093200	21564820510	10300	10360	10360	10270	14345
742	20250121	093100	21416849420	10360	10370	10390	10350	14260
743	20250121	093000	21268905130	10380	10320	10380	10320	7778
744	20250121	092900	21188382930	10330	10340	10350	10300	8736
745	20250121	092800	21098157470	10340	10300	10380	10290	7931
746	20250121	092700	21016222030	10300	10360	10360	10250	41656
747	20250121	092600	20587179840	10360	10380	10390	10360	7215
748	20250121	092500	20512325310	10380	10420	10430	10380	13370
749	20250121	092400	20373365340	10410	10460	10460	10410	6190
750	20250121	092300	20308721790	10460	10410	10460	10390	9376
751	20250121	092200	20210992750	10400	10460	10460	10390	18215
752	20250121	092100	20021036870	10460	10520	10520	10460	9586
753	20250121	092000	19920459530	10520	10560	10580	10520	24402
754	20250121	091900	19662836530	10550	10450	10590	10430	40352
755	20250121	091800	19238184870	10460	10450	10460	10310	42737
756	20250121	091700	18794772120	10400	10500	10500	10400	43977
757	20250121	091600	18336022540	10510	10450	10550	10450	21365
758	20250121	091500	18111737090	10450	10510	10510	10440	41005
759	20250121	091400	17682609700	10500	10580	10590	10500	24709
760	20250121	091300	17422110850	10580	10580	10630	10530	17473
761	20250121	091200	17237055510	10580	10690	10700	10530	42398
762	20250121	091100	16786799430	10680	10530	10750	10510	76803
763	20250121	091000	15967428280	10520	10590	10620	10460	75407
764	20250121	090900	15173088360	10590	10700	10710	10500	86408
765	20250121	090800	14256706100	10700	10850	10890	10600	141240
766	20250121	090700	12740471390	10840	10950	11150	10750	263638
767	20250121	090600	9844012260	10960	10570	11110	10550	400498
768	20250121	090500	5478341370	10550	10470	10590	10450	76773
769	20250121	090400	4671954840	10460	10530	10600	10400	94186
770	20250121	090300	3684488730	10530	10630	10720	10510	155513
771	20250121	090200	2035961640	10610	10860	10860	10610	188312
772	20250121	090100	0	9460	9460	9460	9460	0
773	20250121	090000	0	9460	9460	9460	9460	0