KissMeData/476060/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	215300	125116322800	19060	19060	19060	19060	26800
3	20250108	215200	125116322800	19060	19060	19060	19060	0
4	20250108	215100	125116322800	19060	19060	19060	19060	0
5	20250108	215000	125116322800	19060	19060	19060	19060	0
6	20250108	214900	125116322800	19060	19060	19060	19060	0
7	20250108	214800	125116322800	19060	19060	19060	19060	0
8	20250108	214700	125116322800	19060	19060	19060	19060	0
9	20250108	214600	125116322800	19060	19060	19060	19060	0
10	20250108	214500	125116322800	19060	19060	19060	19060	0
11	20250108	214400	125116322800	19060	19060	19060	19060	0
12	20250108	214300	125116322800	19060	19060	19060	19060	0
13	20250108	214200	125116322800	19060	19060	19060	19060	0
14	20250108	214100	125116322800	19060	19060	19060	19060	0
15	20250108	214000	125116322800	19060	19060	19060	19060	0
16	20250108	213900	125116322800	19060	19060	19060	19060	0
17	20250108	213800	125116322800	19060	19060	19060	19060	0
18	20250108	213700	125116322800	19060	19060	19060	19060	0
19	20250108	213600	125116322800	19060	19060	19060	19060	0
20	20250108	213500	125116322800	19060	19060	19060	19060	0
21	20250108	213400	125116322800	19060	19060	19060	19060	0
22	20250108	213300	125116322800	19060	19060	19060	19060	0
23	20250108	213200	125116322800	19060	19060	19060	19060	0
24	20250108	213100	125116322800	19060	19060	19060	19060	0
25	20250108	213000	125116322800	19060	19060	19060	19060	0
26	20250108	212900	125116322800	19060	19060	19060	19060	0
27	20250108	212800	125116322800	19060	19060	19060	19060	0
28	20250108	212700	125116322800	19060	19060	19060	19060	0
29	20250108	212600	125116322800	19060	19060	19060	19060	0
30	20250108	212500	125116322800	19060	19060	19060	19060	0
31	20250108	212400	125116322800	19060	19060	19060	19060	0
32	20250108	212300	125116322800	19060	19060	19060	19060	26800
33	20250108	212200	125116322800	19060	19060	19060	19060	0
34	20250108	212100	125116322800	19060	19060	19060	19060	0
35	20250108	212000	125116322800	19060	19060	19060	19060	0
36	20250108	211900	125116322800	19060	19060	19060	19060	0
37	20250108	211800	125116322800	19060	19060	19060	19060	0
38	20250108	211700	125116322800	19060	19060	19060	19060	0
39	20250108	211600	125116322800	19060	19060	19060	19060	0
40	20250108	211500	125116322800	19060	19060	19060	19060	0
41	20250108	211400	125116322800	19060	19060	19060	19060	0
42	20250108	211300	125116322800	19060	19060	19060	19060	0
43	20250108	211200	125116322800	19060	19060	19060	19060	0
44	20250108	211100	125116322800	19060	19060	19060	19060	0
45	20250108	211000	125116322800	19060	19060	19060	19060	0
46	20250108	210900	125116322800	19060	19060	19060	19060	0
47	20250108	210800	125116322800	19060	19060	19060	19060	0
48	20250108	210700	125116322800	19060	19060	19060	19060	0
49	20250108	210600	125116322800	19060	19060	19060	19060	0
50	20250108	210500	125116322800	19060	19060	19060	19060	0
51	20250108	210400	125116322800	19060	19060	19060	19060	0
52	20250108	210300	125116322800	19060	19060	19060	19060	0
53	20250108	210200	125116322800	19060	19060	19060	19060	0
54	20250108	210100	125116322800	19060	19060	19060	19060	0
55	20250108	210000	125116322800	19060	19060	19060	19060	0
56	20250108	205900	125116322800	19060	19060	19060	19060	0
57	20250108	205800	125116322800	19060	19060	19060	19060	0
58	20250108	205700	125116322800	19060	19060	19060	19060	0
59	20250108	205600	125116322800	19060	19060	19060	19060	0
60	20250108	205500	125116322800	19060	19060	19060	19060	0
61	20250108	205400	125116322800	19060	19060	19060	19060	0
62	20250108	205300	125116322800	19060	19060	19060	19060	26800
63	20250108	205200	125116322800	19060	19060	19060	19060	0
64	20250108	205100	125116322800	19060	19060	19060	19060	0
65	20250108	205000	125116322800	19060	19060	19060	19060	0
66	20250108	204900	125116322800	19060	19060	19060	19060	0
67	20250108	204800	125116322800	19060	19060	19060	19060	0
68	20250108	204700	125116322800	19060	19060	19060	19060	0
69	20250108	204600	125116322800	19060	19060	19060	19060	0
70	20250108	204500	125116322800	19060	19060	19060	19060	0
71	20250108	204400	125116322800	19060	19060	19060	19060	0
72	20250108	204300	125116322800	19060	19060	19060	19060	0
73	20250108	204200	125116322800	19060	19060	19060	19060	0
74	20250108	204100	125116322800	19060	19060	19060	19060	0
75	20250108	204000	125116322800	19060	19060	19060	19060	0
76	20250108	203900	125116322800	19060	19060	19060	19060	0
77	20250108	203800	125116322800	19060	19060	19060	19060	0
78	20250108	203700	125116322800	19060	19060	19060	19060	0
79	20250108	203600	125116322800	19060	19060	19060	19060	0
80	20250108	203500	125116322800	19060	19060	19060	19060	0
81	20250108	203400	125116322800	19060	19060	19060	19060	0
82	20250108	203300	125116322800	19060	19060	19060	19060	0
83	20250108	203200	125116322800	19060	19060	19060	19060	0
84	20250108	203100	125116322800	19060	19060	19060	19060	0
85	20250108	203000	125116322800	19060	19060	19060	19060	0
86	20250108	202900	125116322800	19060	19060	19060	19060	0
87	20250108	202800	125116322800	19060	19060	19060	19060	0
88	20250108	202700	125116322800	19060	19060	19060	19060	0
89	20250108	202600	125116322800	19060	19060	19060	19060	0
90	20250108	202500	125116322800	19060	19060	19060	19060	0
91	20250108	202400	125116322800	19060	19060	19060	19060	0
92	20250108	202300	125116322800	19060	19060	19060	19060	26800
93	20250108	202200	125116322800	19060	19060	19060	19060	0
94	20250108	202100	125116322800	19060	19060	19060	19060	0
95	20250108	202000	125116322800	19060	19060	19060	19060	0
96	20250108	201900	125116322800	19060	19060	19060	19060	0
97	20250108	201800	125116322800	19060	19060	19060	19060	0
98	20250108	201700	125116322800	19060	19060	19060	19060	0
99	20250108	201600	125116322800	19060	19060	19060	19060	0
100	20250108	201500	125116322800	19060	19060	19060	19060	0
101	20250108	201400	125116322800	19060	19060	19060	19060	0
102	20250108	201300	125116322800	19060	19060	19060	19060	0
103	20250108	201200	125116322800	19060	19060	19060	19060	0
104	20250108	201100	125116322800	19060	19060	19060	19060	0
105	20250108	201000	125116322800	19060	19060	19060	19060	0
106	20250108	200900	125116322800	19060	19060	19060	19060	0
107	20250108	200800	125116322800	19060	19060	19060	19060	0
108	20250108	200700	125116322800	19060	19060	19060	19060	0
109	20250108	200600	125116322800	19060	19060	19060	19060	0
110	20250108	200500	125116322800	19060	19060	19060	19060	0
111	20250108	200400	125116322800	19060	19060	19060	19060	0
112	20250108	200300	125116322800	19060	19060	19060	19060	0
113	20250108	200200	125116322800	19060	19060	19060	19060	0
114	20250108	200100	125116322800	19060	19060	19060	19060	0
115	20250108	200000	125116322800	19060	19060	19060	19060	0
116	20250108	195900	125116322800	19060	19060	19060	19060	0
117	20250108	195800	125116322800	19060	19060	19060	19060	0
118	20250108	195700	125116322800	19060	19060	19060	19060	0
119	20250108	195600	125116322800	19060	19060	19060	19060	0
120	20250108	195500	125116322800	19060	19060	19060	19060	0
121	20250108	195400	125116322800	19060	19060	19060	19060	0
122	20250108	195300	125116322800	19060	19060	19060	19060	26800
123	20250108	195200	125116322800	19060	19060	19060	19060	0
124	20250108	195100	125116322800	19060	19060	19060	19060	0
125	20250108	195000	125116322800	19060	19060	19060	19060	0
126	20250108	194900	125116322800	19060	19060	19060	19060	0
127	20250108	194800	125116322800	19060	19060	19060	19060	0
128	20250108	194700	125116322800	19060	19060	19060	19060	0
129	20250108	194600	125116322800	19060	19060	19060	19060	0
130	20250108	194500	125116322800	19060	19060	19060	19060	0
131	20250108	194400	125116322800	19060	19060	19060	19060	0
132	20250108	194300	125116322800	19060	19060	19060	19060	0
133	20250108	194200	125116322800	19060	19060	19060	19060	0
134	20250108	194100	125116322800	19060	19060	19060	19060	0
135	20250108	194000	125116322800	19060	19060	19060	19060	0
136	20250108	193900	125116322800	19060	19060	19060	19060	0
137	20250108	193800	125116322800	19060	19060	19060	19060	0
138	20250108	193700	125116322800	19060	19060	19060	19060	0
139	20250108	193600	125116322800	19060	19060	19060	19060	0
140	20250108	193500	125116322800	19060	19060	19060	19060	0
141	20250108	193400	125116322800	19060	19060	19060	19060	0
142	20250108	193300	125116322800	19060	19060	19060	19060	0
143	20250108	193200	125116322800	19060	19060	19060	19060	0
144	20250108	193100	125116322800	19060	19060	19060	19060	0
145	20250108	193000	125116322800	19060	19060	19060	19060	0
146	20250108	192900	125116322800	19060	19060	19060	19060	0
147	20250108	192800	125116322800	19060	19060	19060	19060	0
148	20250108	192700	125116322800	19060	19060	19060	19060	0
149	20250108	192600	125116322800	19060	19060	19060	19060	0
150	20250108	192500	125116322800	19060	19060	19060	19060	0
151	20250108	192400	125116322800	19060	19060	19060	19060	0
152	20250108	192300	125116322800	19060	19060	19060	19060	26800
153	20250108	192200	125116322800	19060	19060	19060	19060	0
154	20250108	192100	125116322800	19060	19060	19060	19060	0
155	20250108	192000	125116322800	19060	19060	19060	19060	0
156	20250108	191900	125116322800	19060	19060	19060	19060	0
157	20250108	191800	125116322800	19060	19060	19060	19060	0
158	20250108	191700	125116322800	19060	19060	19060	19060	0
159	20250108	191600	125116322800	19060	19060	19060	19060	0
160	20250108	191500	125116322800	19060	19060	19060	19060	0
161	20250108	191400	125116322800	19060	19060	19060	19060	0
162	20250108	191300	125116322800	19060	19060	19060	19060	0
163	20250108	191200	125116322800	19060	19060	19060	19060	0
164	20250108	191100	125116322800	19060	19060	19060	19060	0
165	20250108	191000	125116322800	19060	19060	19060	19060	0
166	20250108	190900	125116322800	19060	19060	19060	19060	0
167	20250108	190800	125116322800	19060	19060	19060	19060	0
168	20250108	190700	125116322800	19060	19060	19060	19060	0
169	20250108	190600	125116322800	19060	19060	19060	19060	0
170	20250108	190500	125116322800	19060	19060	19060	19060	0
171	20250108	190400	125116322800	19060	19060	19060	19060	0
172	20250108	190300	125116322800	19060	19060	19060	19060	0
173	20250108	190200	125116322800	19060	19060	19060	19060	0
174	20250108	190100	125116322800	19060	19060	19060	19060	0
175	20250108	190000	125116322800	19060	19060	19060	19060	0
176	20250108	185900	125116322800	19060	19060	19060	19060	0
177	20250108	185800	125116322800	19060	19060	19060	19060	0
178	20250108	185700	125116322800	19060	19060	19060	19060	0
179	20250108	185600	125116322800	19060	19060	19060	19060	0
180	20250108	185500	125116322800	19060	19060	19060	19060	0
181	20250108	185400	125116322800	19060	19060	19060	19060	0
182	20250108	185300	125116322800	19060	19060	19060	19060	26800
183	20250108	185200	125116322800	19060	19060	19060	19060	0
184	20250108	185100	125116322800	19060	19060	19060	19060	0
185	20250108	185000	125116322800	19060	19060	19060	19060	0
186	20250108	184900	125116322800	19060	19060	19060	19060	0
187	20250108	184800	125116322800	19060	19060	19060	19060	0
188	20250108	184700	125116322800	19060	19060	19060	19060	0
189	20250108	184600	125116322800	19060	19060	19060	19060	0
190	20250108	184500	125116322800	19060	19060	19060	19060	0
191	20250108	184400	125116322800	19060	19060	19060	19060	0
192	20250108	184300	125116322800	19060	19060	19060	19060	0
193	20250108	184200	125116322800	19060	19060	19060	19060	0
194	20250108	184100	125116322800	19060	19060	19060	19060	0
195	20250108	184000	125116322800	19060	19060	19060	19060	0
196	20250108	183900	125116322800	19060	19060	19060	19060	0
197	20250108	183800	125116322800	19060	19060	19060	19060	0
198	20250108	183700	125116322800	19060	19060	19060	19060	0
199	20250108	183600	125116322800	19060	19060	19060	19060	0
200	20250108	183500	125116322800	19060	19060	19060	19060	0
201	20250108	183400	125116322800	19060	19060	19060	19060	0
202	20250108	183300	125116322800	19060	19060	19060	19060	0
203	20250108	183200	125116322800	19060	19060	19060	19060	0
204	20250108	183100	125116322800	19060	19060	19060	19060	0
205	20250108	183000	125116322800	19060	19060	19060	19060	0
206	20250108	182900	125116322800	19060	19060	19060	19060	0
207	20250108	182800	125116322800	19060	19060	19060	19060	0
208	20250108	182700	125116322800	19060	19060	19060	19060	0
209	20250108	182600	125116322800	19060	19060	19060	19060	0
210	20250108	182500	125116322800	19060	19060	19060	19060	0
211	20250108	182400	125116322800	19060	19060	19060	19060	0
212	20250108	182300	125116322800	19060	19060	19060	19060	26800
213	20250108	182200	125116322800	19060	19060	19060	19060	0
214	20250108	182100	125116322800	19060	19060	19060	19060	0
215	20250108	182000	125116322800	19060	19060	19060	19060	0
216	20250108	181900	125116322800	19060	19060	19060	19060	0
217	20250108	181800	125116322800	19060	19060	19060	19060	0
218	20250108	181700	125116322800	19060	19060	19060	19060	0
219	20250108	181600	125116322800	19060	19060	19060	19060	0
220	20250108	181500	125116322800	19060	19060	19060	19060	0
221	20250108	181400	125116322800	19060	19060	19060	19060	0
222	20250108	181300	125116322800	19060	19060	19060	19060	0
223	20250108	181200	125116322800	19060	19060	19060	19060	0
224	20250108	181100	125116322800	19060	19060	19060	19060	0
225	20250108	181000	125116322800	19060	19060	19060	19060	0
226	20250108	180900	125116322800	19060	19060	19060	19060	0
227	20250108	180800	125116322800	19060	19060	19060	19060	0
228	20250108	180700	125116322800	19060	19060	19060	19060	0
229	20250108	180600	125116322800	19060	19060	19060	19060	0
230	20250108	180500	125116322800	19060	19060	19060	19060	0
231	20250108	180400	125116322800	19060	19060	19060	19060	0
232	20250108	180300	125116322800	19060	19060	19060	19060	0
233	20250108	180200	125116322800	19060	19060	19060	19060	0
234	20250108	180100	125116322800	19060	19060	19060	19060	0
235	20250108	180000	125116322800	19060	19060	19060	19060	0
236	20250108	175900	125116322800	19060	19060	19060	19060	0
237	20250108	175800	125116322800	19060	19060	19060	19060	0
238	20250108	175700	125116322800	19060	19060	19060	19060	0
239	20250108	175600	125116322800	19060	19060	19060	19060	0
240	20250108	175500	125116322800	19060	19060	19060	19060	0
241	20250108	175400	125116322800	19060	19060	19060	19060	0
242	20250108	175300	125116322800	19060	19060	19060	19060	26800
243	20250108	175200	125116322800	19060	19060	19060	19060	0
244	20250108	175100	125116322800	19060	19060	19060	19060	0
245	20250108	175000	125116322800	19060	19060	19060	19060	0
246	20250108	174900	125116322800	19060	19060	19060	19060	0
247	20250108	174800	125116322800	19060	19060	19060	19060	0
248	20250108	174700	125116322800	19060	19060	19060	19060	0
249	20250108	174600	125116322800	19060	19060	19060	19060	0
250	20250108	174500	125116322800	19060	19060	19060	19060	0
251	20250108	174400	125116322800	19060	19060	19060	19060	0
252	20250108	174300	125116322800	19060	19060	19060	19060	0
253	20250108	174200	125116322800	19060	19060	19060	19060	0
254	20250108	174100	125116322800	19060	19060	19060	19060	0
255	20250108	174000	125116322800	19060	19060	19060	19060	0
256	20250108	173900	125116322800	19060	19060	19060	19060	0
257	20250108	173800	125116322800	19060	19060	19060	19060	0
258	20250108	173700	125116322800	19060	19060	19060	19060	0
259	20250108	173600	125116322800	19060	19060	19060	19060	0
260	20250108	173500	125116322800	19060	19060	19060	19060	0
261	20250108	173400	125116322800	19060	19060	19060	19060	0
262	20250108	173300	125116322800	19060	19060	19060	19060	0
263	20250108	173200	125116322800	19060	19060	19060	19060	0
264	20250108	173100	125116322800	19060	19060	19060	19060	0
265	20250108	173000	125116322800	19060	19060	19060	19060	0
266	20250108	172900	125116322800	19060	19060	19060	19060	0
267	20250108	172800	125116322800	19060	19060	19060	19060	0
268	20250108	172700	125116322800	19060	19060	19060	19060	0
269	20250108	172600	125116322800	19060	19060	19060	19060	0
270	20250108	172500	125116322800	19060	19060	19060	19060	0
271	20250108	172400	125116322800	19060	19060	19060	19060	0
272	20250108	172300	125116322800	19060	19060	19060	19060	26800
273	20250108	172200	125116322800	19060	19060	19060	19060	0
274	20250108	172100	125116322800	19060	19060	19060	19060	0
275	20250108	172000	125116322800	19060	19060	19060	19060	0
276	20250108	171900	125116322800	19060	19060	19060	19060	0
277	20250108	171800	125116322800	19060	19060	19060	19060	0
278	20250108	171700	125116322800	19060	19060	19060	19060	0
279	20250108	171600	125116322800	19060	19060	19060	19060	0
280	20250108	171500	125116322800	19060	19060	19060	19060	0
281	20250108	171400	125116322800	19060	19060	19060	19060	0
282	20250108	171300	125116322800	19060	19060	19060	19060	0
283	20250108	171200	125116322800	19060	19060	19060	19060	0
284	20250108	171100	125116322800	19060	19060	19060	19060	0
285	20250108	171000	125116322800	19060	19060	19060	19060	0
286	20250108	170900	125116322800	19060	19060	19060	19060	0
287	20250108	170800	125116322800	19060	19060	19060	19060	0
288	20250108	170700	125116322800	19060	19060	19060	19060	0
289	20250108	170600	125116322800	19060	19060	19060	19060	0
290	20250108	170500	125116322800	19060	19060	19060	19060	0
291	20250108	170400	125116322800	19060	19060	19060	19060	0
292	20250108	170300	125116322800	19060	19060	19060	19060	0
293	20250108	170200	125116322800	19060	19060	19060	19060	0
294	20250108	170100	125116322800	19060	19060	19060	19060	0
295	20250108	170000	125116322800	19060	19060	19060	19060	0
296	20250108	165900	125116322800	19060	19060	19060	19060	0
297	20250108	165800	125116322800	19060	19060	19060	19060	0
298	20250108	165700	125116322800	19060	19060	19060	19060	0
299	20250108	165600	125116322800	19060	19060	19060	19060	0
300	20250108	165500	125116322800	19060	19060	19060	19060	0
301	20250108	165400	125116322800	19060	19060	19060	19060	0
302	20250108	165300	125116322800	19060	19060	19060	19060	26800
303	20250108	165200	125116322800	19060	19060	19060	19060	0
304	20250108	165100	125116322800	19060	19060	19060	19060	0
305	20250108	165000	125116322800	19060	19060	19060	19060	0
306	20250108	164900	125116322800	19060	19060	19060	19060	0
307	20250108	164800	125116322800	19060	19060	19060	19060	0
308	20250108	164700	125116322800	19060	19060	19060	19060	0
309	20250108	164600	125116322800	19060	19060	19060	19060	0
310	20250108	164500	125116322800	19060	19060	19060	19060	0
311	20250108	164400	125116322800	19060	19060	19060	19060	0
312	20250108	164300	125116322800	19060	19060	19060	19060	0
313	20250108	164200	125116322800	19060	19060	19060	19060	0
314	20250108	164100	125116322800	19060	19060	19060	19060	0
315	20250108	164000	125116322800	19060	19060	19060	19060	0
316	20250108	163900	125116322800	19060	19060	19060	19060	0
317	20250108	163800	125116322800	19060	19060	19060	19060	0
318	20250108	163700	125116322800	19060	19060	19060	19060	0
319	20250108	163600	125116322800	19060	19060	19060	19060	0
320	20250108	163500	125116322800	19060	19060	19060	19060	0
321	20250108	163400	125116322800	19060	19060	19060	19060	0
322	20250108	163300	125116322800	19060	19060	19060	19060	0
323	20250108	163200	125116322800	19060	19060	19060	19060	0
324	20250108	163100	125116322800	19060	19060	19060	19060	0
325	20250108	163000	125116322800	19060	19060	19060	19060	0
326	20250108	162900	125116322800	19060	19060	19060	19060	0
327	20250108	162800	125116322800	19060	19060	19060	19060	0
328	20250108	162700	125116322800	19060	19060	19060	19060	0
329	20250108	162600	125116322800	19060	19060	19060	19060	0
330	20250108	162500	125116322800	19060	19060	19060	19060	0
331	20250108	162400	125116322800	19060	19060	19060	19060	0
332	20250108	162300	125116322800	19060	19060	19060	19060	26800
333	20250108	162200	125116322800	19060	19060	19060	19060	0
334	20250108	162100	125116322800	19060	19060	19060	19060	0
335	20250108	162000	125116322800	19060	19060	19060	19060	0
336	20250108	161900	125116322800	19060	19060	19060	19060	0
337	20250108	161800	125116322800	19060	19060	19060	19060	0
338	20250108	161700	125116322800	19060	19060	19060	19060	0
339	20250108	161600	125116322800	19060	19060	19060	19060	0
340	20250108	161500	125116322800	19060	19060	19060	19060	0
341	20250108	161400	125116322800	19060	19060	19060	19060	0
342	20250108	161300	125116322800	19060	19060	19060	19060	0
343	20250108	161200	125116322800	19060	19060	19060	19060	0
344	20250108	161100	125116322800	19060	19060	19060	19060	0
345	20250108	161000	125116322800	19060	19060	19060	19060	0
346	20250108	160900	125116322800	19060	19060	19060	19060	0
347	20250108	160800	125116322800	19060	19060	19060	19060	0
348	20250108	160700	125116322800	19060	19060	19060	19060	0
349	20250108	160600	125116322800	19060	19060	19060	19060	0
350	20250108	160500	125116322800	19060	19060	19060	19060	0
351	20250108	160400	125116322800	19060	19060	19060	19060	0
352	20250108	160300	125116322800	19060	19060	19060	19060	0
353	20250108	160200	125116322800	19060	19060	19060	19060	0
354	20250108	160100	125116322800	19060	19060	19060	19060	0
355	20250108	160000	125116322800	19060	19060	19060	19060	0
356	20250108	155900	125116322800	19060	19060	19060	19060	0
357	20250108	155800	125116322800	19060	19060	19060	19060	0
358	20250108	155700	125116322800	19060	19060	19060	19060	0
359	20250108	155600	125116322800	19060	19060	19060	19060	0
360	20250108	155500	125116322800	19060	19060	19060	19060	0
361	20250108	155400	125116322800	19060	19060	19060	19060	0
362	20250108	155300	125116322800	19060	19060	19060	19060	26800
363	20250108	155200	125116322800	19060	19060	19060	19060	0
364	20250108	155100	125116322800	19060	19060	19060	19060	0
365	20250108	155000	125116322800	19060	19060	19060	19060	0
366	20250108	154900	125116322800	19060	19060	19060	19060	0
367	20250108	154800	125116322800	19060	19060	19060	19060	0
368	20250108	154700	125116322800	19060	19060	19060	19060	0
369	20250108	154600	125116322800	19060	19060	19060	19060	0
370	20250108	154500	125116322800	19060	19060	19060	19060	0
371	20250108	154400	125116322800	19060	19060	19060	19060	0
372	20250108	154300	125116322800	19060	19060	19060	19060	0
373	20250108	154200	125116322800	19060	19060	19060	19060	0
374	20250108	154100	125116322800	19060	19060	19060	19060	0
375	20250108	154000	125116322800	19060	19060	19060	19060	0
376	20250108	153900	125116322800	19060	19060	19060	19060	0
377	20250108	153800	125116322800	19060	19060	19060	19060	0
378	20250108	153700	125116322800	19060	19060	19060	19060	0
379	20250108	153600	125116322800	19060	19060	19060	19060	0
380	20250108	153500	125116322800	19060	19060	19060	19060	0
381	20250108	153400	125116322800	19060	19060	19060	19060	0
382	20250108	153300	125116322800	19060	19060	19060	19060	0
383	20250108	153200	125116322800	19060	19060	19060	19060	0
384	20250108	153100	125116322800	19060	19060	19060	19060	0
385	20250108	153000	125116322800	19060	19060	19060	19060	26800
386	20250108	152900	124605514800	19050	19050	19050	19050	0
387	20250108	152800	124605514800	19050	19050	19050	19050	0
388	20250108	152700	124605514800	19050	19050	19050	19050	0
389	20250108	152600	124605514800	19050	19050	19050	19050	0
390	20250108	152500	124605514800	19050	19050	19050	19050	0
391	20250108	152400	124605514800	19050	19050	19050	19050	0
392	20250108	152300	124605514800	19050	19050	19050	19050	0
393	20250108	152200	124605514800	19050	19050	19050	19050	0
394	20250108	152100	124605514800	19050	19050	19050	19050	0
395	20250108	152000	124605514800	19050	19050	19050	19050	0
396	20250108	151900	124605514800	19050	18990	19110	18860	21773
397	20250108	151800	124192642950	19000	19140	19150	18990	38411
398	20250108	151700	123461591490	19150	19150	19170	19080	14767
399	20250108	151600	123179276850	19150	19160	19170	19130	3235
400	20250108	151500	123117328440	19170	19140	19200	19140	2333
401	20250108	151400	123072609520	19130	19170	19180	19130	4501
402	20250108	151300	122986459360	19180	19140	19190	19120	3062
403	20250108	151200	122927877130	19140	19170	19190	19120	9121
404	20250108	151100	122753230880	19170	19230	19240	19170	10123
405	20250108	151000	122558789120	19240	19260	19260	19230	2990
406	20250108	150900	122501252690	19250	19250	19300	19230	6885
407	20250108	150800	122368574110	19250	19240	19270	19240	763
408	20250108	150700	122353887020	19230	19270	19280	19230	2492
409	20250108	150600	122305915370	19280	19290	19290	19250	1388
410	20250108	150500	122279165290	19290	19220	19300	19220	3388
411	20250108	150400	122213915290	19220	19250	19280	19220	3723
412	20250108	150300	122142267560	19250	19230	19250	19230	2056
413	20250108	150200	122102720920	19220	19280	19290	19220	3112
414	20250108	150100	122042848160	19280	19240	19290	19240	1284
415	20250108	150000	122018100100	19220	19220	19220	19190	3668
416	20250108	145900	121947641160	19220	19220	19250	19210	1977
417	20250108	145800	121909631970	19220	19290	19290	19220	2814
418	20250108	145700	121855460490	19290	19270	19330	19260	717
419	20250108	145600	121841622670	19260	19320	19330	19230	5939
420	20250108	145500	121727024230	19320	19300	19360	19300	5641
421	20250108	145400	121617990440	19310	19260	19340	19260	6949
422	20250108	145300	121483895530	19270	19190	19270	19170	2124
423	20250108	145200	121443051830	19210	19220	19220	19140	4117
424	20250108	145100	121364155950	19220	19230	19230	19180	2259
425	20250108	145000	121320780100	19230	19190	19230	19160	1759
426	20250108	144900	121287022660	19190	19110	19190	19110	1554
427	20250108	144800	121257251070	19170	19230	19250	19100	11277
428	20250108	144700	121040962450	19250	19160	19250	19140	4241
429	20250108	144600	120959534290	19160	19140	19160	19120	6589
430	20250108	144500	120833456380	19150	19150	19150	19110	2339
431	20250108	144400	120788718300	19150	19160	19160	19100	5269
432	20250108	144300	120687968060	19160	19160	19170	19130	2976
433	20250108	144200	120630965290	19160	19200	19220	19120	5002
434	20250108	144100	120535069160	19190	19130	19190	19080	10685
435	20250108	144000	120330743240	19080	19220	19220	19060	31644
436	20250108	143900	119725269650	19220	19260	19260	19220	6095
437	20250108	143800	119608012150	19270	19280	19280	19250	3826
438	20250108	143700	119534330500	19270	19260	19280	19250	2586
439	20250108	143600	119484512920	19250	19290	19300	19250	3395
440	20250108	143500	119419077560	19290	19300	19310	19280	1841
441	20250108	143400	119383574120	19300	19290	19310	19280	3446
442	20250108	143300	119317093160	19290	19320	19330	19260	5894
443	20250108	143200	119203340880	19310	19250	19310	19240	2872
444	20250108	143100	119148020760	19250	19230	19250	19220	4355
445	20250108	143000	119064282670	19240	19270	19280	19200	7036
446	20250108	142900	118928930680	19250	19220	19280	19200	8993
447	20250108	142800	118756041920	19230	19260	19290	19220	12500
448	20250108	142700	118515377350	19270	19200	19270	19160	17815
449	20250108	142600	118173387870	19200	19330	19330	19200	24787
450	20250108	142500	117696120250	19320	19440	19450	19300	38581
451	20250108	142400	116949194440	19450	19550	19590	19440	8532
452	20250108	142300	116782915470	19550	19580	19600	19530	9025
453	20250108	142200	116606352330	19570	19520	19600	19520	12637
454	20250108	142100	116359067480	19520	19440	19520	19410	12782
455	20250108	142000	116110372250	19430	19560	19560	19400	35656
456	20250108	141900	115416486810	19530	19550	19610	19520	20251
457	20250108	141800	115020424440	19560	19900	19900	19450	64116
458	20250108	141700	113761466240	19900	19890	19940	19890	3937
459	20250108	141600	113683131820	19890	19900	19930	19890	2264
460	20250108	141500	113638082960	19900	19930	19980	19890	4246
461	20250108	141400	113553536780	19930	19960	19970	19930	1504
462	20250108	141300	113523557460	19910	19880	19970	19880	3600
463	20250108	141200	113451946420	19890	19950	19950	19890	5155
464	20250108	141100	113349296930	19940	19970	19990	19940	4719
465	20250108	141000	113255050640	19970	20050	20050	19970	6840
466	20250108	140900	113118250100	20050	19970	20050	19970	3583
467	20250108	140800	113046541010	19970	20000	20050	19950	5003
468	20250108	140700	112946519640	20000	19950	20000	19940	3008
469	20250108	140600	112886468790	19960	19880	19960	19850	2938
470	20250108	140500	112827992110	19850	19850	19910	19840	2776
471	20250108	140400	112772839270	19870	19900	19910	19840	4845
472	20250108	140300	112676584420	19910	19970	19980	19860	5589
473	20250108	140200	112565348050	19970	20000	20000	19970	4728
474	20250108	140100	112470838100	20000	20050	20050	20000	4834
475	20250108	140000	112374084900	20050	20000	20050	20000	4650
476	20250108	135900	112280970750	20000	20050	20050	19980	8349
477	20250108	135800	112113934040	20050	19950	20100	19940	27893
478	20250108	135700	111555513760	19940	19840	19950	19840	5057
479	20250108	135600	111454822660	19850	19810	19850	19800	3139
480	20250108	135500	111392613580	19810	19840	19840	19780	8584
481	20250108	135400	111222583950	19830	19890	19900	19830	5808
482	20250108	135300	111107252700	19890	19880	19910	19870	2242
483	20250108	135200	111062663760	19880	19910	19910	19880	2572
484	20250108	135100	111011488390	19920	19940	19970	19870	5047
485	20250108	135000	110911072860	19940	19990	19990	19910	4203
486	20250108	134900	110827187580	19990	20050	20050	19980	10988
487	20250108	134800	110607302360	20000	19970	20050	19970	14718
488	20250108	134700	110313101110	19970	19920	19980	19920	7936
489	20250108	134600	110154821060	19920	19830	19940	19830	6834
490	20250108	134500	110018775120	19850	19790	19890	19760	5662
491	20250108	134400	109906652160	19800	19790	19850	19770	5556
492	20250108	134300	109796694640	19790	19840	19880	19790	6784
493	20250108	134200	109662196560	19860	19880	19890	19800	9774
494	20250108	134100	109468348070	19870	19880	19920	19860	5983
495	20250108	134000	109349347000	19900	19880	19920	19850	7709
496	20250108	133900	109196072780	19880	19920	19920	19860	6664
497	20250108	133800	109063565670	19920	19930	19940	19880	9685
498	20250108	133700	108870730120	19940	19870	19950	19860	7112
499	20250108	133600	108729150550	19870	19820	19940	19820	15570
500	20250108	133500	108419562690	19820	19760	19860	19760	10210
501	20250108	133400	108217364200	19770	19750	19810	19740	16086
502	20250108	133300	107899208670	19750	19860	19870	19700	50876
503	20250108	133200	106893349030	19860	20100	20100	19860	26700
504	20250108	133100	106360221080	20100	19990	20150	19980	25787
505	20250108	133000	105843295740	19990	19930	20050	19930	19632
506	20250108	132900	105451493110	19930	20000	20100	19920	56621
507	20250108	132800	104320254550	20000	20350	20350	20000	50757
508	20250108	132700	103299695600	20300	20200	20350	20150	18396
509	20250108	132600	102926980750	20150	20200	20250	20150	18964
510	20250108	132500	102543791650	20200	20250	20400	20150	42209
511	20250108	132400	101688198050	20250	20250	20450	20200	36754
512	20250108	132300	100941429450	20250	20350	20450	20200	69485
513	20250108	132200	99529181500	20350	20450	20650	20300	135761
514	20250108	132100	96744917800	20450	20500	20500	20450	23313
515	20250108	132000	96267193700	20450	20450	20450	20450	0
516	20250108	131900	96267193700	20450	20150	20450	20100	130929
517	20250108	131800	93600930600	20100	20050	20200	20000	56060
518	20250108	131700	92473252150	20050	19990	20050	19980	32824
519	20250108	131600	91816130770	19970	19920	20050	19900	52574
520	20250108	131500	90765250400	19910	19780	19940	19750	48521
521	20250108	131400	89800359100	19780	19690	19840	19680	37638
522	20250108	131300	89055563540	19690	19660	19690	19650	1325
523	20250108	131200	89029506710	19660	19700	19710	19630	7734
524	20250108	131100	88877458900	19700	19700	19710	19650	17607
525	20250108	131000	88530837190	19700	19560	19700	19560	9365
526	20250108	130900	88346822750	19560	19600	19600	19530	5300
527	20250108	130800	88243165910	19600	19590	19610	19570	2776
528	20250108	130700	88188768450	19590	19580	19610	19550	1802
529	20250108	130600	88153466380	19580	19550	19590	19530	1901
530	20250108	130500	88116299700	19550	19560	19590	19540	1231
531	20250108	130400	88092221820	19540	19500	19580	19500	1459
532	20250108	130300	88063729210	19510	19550	19560	19500	6779
533	20250108	130200	87931397870	19550	19600	19610	19550	3211
534	20250108	130100	87868505330	19610	19640	19660	19600	7934
535	20250108	130000	87712684760	19640	19660	19670	19580	10525
536	20250108	125900	87505973150	19660	19570	19710	19560	16269
537	20250108	125800	87186610810	19570	19460	19580	19460	2571
538	20250108	125700	87136469740	19460	19460	19480	19420	9417
539	20250108	125600	86953369420	19470	19520	19520	19460	5495
540	20250108	125500	86846274000	19520	19570	19580	19520	4252
541	20250108	125400	86763123300	19570	19480	19570	19480	2129
542	20250108	125300	86721542890	19480	19530	19540	19440	13569
543	20250108	125200	86457145650	19540	19570	19590	19530	5945
544	20250108	125100	86340872690	19570	19520	19570	19510	5183
545	20250108	125000	86239625370	19530	19500	19550	19500	9064
546	20250108	124900	86062684410	19500	19490	19500	19420	11764
547	20250108	124800	85833901800	19490	19570	19570	19450	35334
548	20250108	124700	85145198380	19560	19660	19660	19560	14635
549	20250108	124600	84858346940	19670	19620	19680	19590	7354
550	20250108	124500	84714033270	19610	19580	19630	19570	9510
551	20250108	124400	84527670400	19580	19650	19660	19550	23904
552	20250108	124300	84059459050	19660	19650	19680	19580	43063
553	20250108	124200	83214416890	19650	19870	19880	19630	50973
554	20250108	124100	82208152360	19870	19990	20000	19820	31131
555	20250108	124000	81588431790	19990	19970	20000	19970	8306
556	20250108	123900	81422375040	19970	20000	20100	19960	15789
557	20250108	123800	81106374690	20000	19970	20000	19930	10428
558	20250108	123700	80898111580	19970	20050	20050	19920	16683
559	20250108	123600	80564957530	20050	19990	20100	19940	25456
560	20250108	123500	80056012980	19990	19970	20150	19940	57564
561	20250108	123400	78902429040	19980	19880	20000	19860	37625
562	20250108	123300	78151489770	19880	19960	19960	19840	39725
563	20250108	123200	77361438870	19950	19980	19990	19920	37543
564	20250108	123100	76612383610	19980	20000	20050	19980	38681
565	20250108	123000	75838557910	20050	19970	20100	19950	45337
566	20250108	122900	74930724330	19970	20050	20150	19950	73024
567	20250108	122800	73468387330	20000	19990	20150	19950	152640
568	20250108	122700	70411931260	19990	19690	20000	19600	246152
569	20250108	122600	65515470020	19690	19590	19710	19570	13564
570	20250108	122500	65249099930	19590	19430	19600	19420	8900
571	20250108	122400	65075055650	19430	19550	19550	19420	4752
572	20250108	122300	64982549790	19570	19470	19580	19430	5585
573	20250108	122200	64873721980	19470	19480	19500	19460	4744
574	20250108	122100	64781304690	19480	19590	19600	19480	8734
575	20250108	122000	64610883620	19550	19630	19630	19420	8518
576	20250108	121900	64444479590	19610	19520	19710	19520	42526
577	20250108	121800	63608780490	19520	19560	19580	19430	13603
578	20250108	121700	63343222870	19570	19360	19570	19350	9064
579	20250108	121600	63166614320	19360	19520	19670	19360	42094
580	20250108	121500	62344077990	19530	19290	19530	19290	24442
581	20250108	121400	61868595250	19290	19290	19290	19250	2548
582	20250108	121300	61819505880	19290	19300	19300	19260	955
583	20250108	121200	61801089030	19300	19330	19350	19270	3325
584	20250108	121100	61736853430	19330	19370	19370	19310	5907
585	20250108	121000	61622586920	19370	19280	19430	19270	10624
586	20250108	120900	61416800790	19270	19220	19330	19220	2030
587	20250108	120800	61377693340	19230	19220	19240	19170	2188
588	20250108	120700	61335664240	19230	19200	19230	19200	1485
589	20250108	120600	61307122010	19200	19170	19240	19150	955
590	20250108	120500	61288802930	19140	19190	19190	19140	2014
591	20250108	120400	61250237640	19180	19160	19180	19140	1410
592	20250108	120300	61223220960	19160	19220	19220	19150	2154
593	20250108	120200	61181910490	19210	19240	19250	19210	1342
594	20250108	120100	61156119010	19240	19230	19250	19230	1376
595	20250108	120000	61129651540	19250	19240	19270	19230	1623
596	20250108	115900	61098417100	19240	19220	19240	19220	1351
597	20250108	115800	61072436070	19240	19290	19290	19220	5782
598	20250108	115700	60961178800	19290	19340	19340	19280	2586
599	20250108	115600	60911279480	19340	19290	19390	19250	17507
600	20250108	115500	60573069890	19280	19290	19310	19240	11164
601	20250108	115400	60357738830	19290	19220	19330	19220	9355
602	20250108	115300	60177444800	19230	19200	19230	19170	2827
603	20250108	115200	60123156800	19180	19190	19220	19170	2192
604	20250108	115100	60081066380	19190	19190	19190	19180	1343
605	20250108	115000	60055304760	19190	19160	19190	19160	903
606	20250108	114900	60037980480	19160	19130	19170	19130	607
607	20250108	114800	60026353430	19120	19090	19150	19090	742
608	20250108	114700	60012168790	19080	19190	19190	19080	2324
609	20250108	114600	59967746290	19190	19110	19190	19110	1034
610	20250108	114500	59947953310	19110	19060	19120	19060	2139
611	20250108	114400	59907138030	19070	19070	19080	19060	235
612	20250108	114300	59902657110	19060	19070	19090	19050	2284
613	20250108	114200	59859112340	19070	19120	19120	19070	382
614	20250108	114100	59851819270	19120	19120	19120	19060	1847
615	20250108	114000	59816582500	19080	19090	19150	19080	963
616	20250108	113900	59798187110	19090	19080	19110	19080	774
617	20250108	113800	59783407170	19090	19050	19090	19050	514
618	20250108	113700	59773603640	19050	19050	19080	19040	647
619	20250108	113600	59761275360	19100	19060	19100	19030	2156
620	20250108	113500	59720217390	19060	19100	19110	19060	1601
621	20250108	113400	59689672850	19100	19100	19130	19080	1496
622	20250108	113300	59661120150	19080	19060	19140	19060	1035
623	20250108	113200	59641366010	19070	19140	19180	19050	2371
624	20250108	113100	59596085680	19170	19180	19200	19140	2225
625	20250108	113000	59553400860	19190	19200	19200	19160	1665
626	20250108	112900	59521483950	19190	19200	19210	19180	1393
627	20250108	112800	59494744220	19200	19170	19210	19160	1603
628	20250108	112700	59463975730	19150	19200	19210	19140	3109
629	20250108	112600	59404324890	19200	19130	19210	19110	9232
630	20250108	112500	59227406910	19130	19040	19130	19040	3256
631	20250108	112400	59165264730	19030	19010	19030	18950	10740
632	20250108	112300	58961377780	19000	19040	19040	19000	10016
633	20250108	112200	58771013060	19040	19030	19050	19010	2730
634	20250108	112100	58719087840	19050	19040	19060	19020	2500
635	20250108	112000	58671518160	19030	19030	19050	19020	1770
636	20250108	111900	58637836530	19040	19040	19050	19020	4649
637	20250108	111800	58549371060	19040	19080	19110	19030	3296
638	20250108	111700	58486519400	19080	19010	19080	19010	3799
639	20250108	111600	58414260010	19010	19040	19050	19010	6331
640	20250108	111500	58293852570	19030	19060	19080	19030	8583
641	20250108	111400	58130396890	19060	19100	19110	19040	7024
642	20250108	111300	57996482640	19100	19090	19120	19060	4301
643	20250108	111200	57914373360	19100	19050	19110	19040	3237
644	20250108	111100	57852607040	19040	19100	19100	19030	14924
645	20250108	111000	57568187360	19100	19150	19160	19090	17120
646	20250108	110900	57241096270	19140	19140	19190	19140	2937
647	20250108	110800	57184854600	19140	19250	19250	19120	11131
648	20250108	110700	56971675950	19260	19200	19260	19160	5050
649	20250108	110600	56874804460	19190	19230	19230	19180	4034
650	20250108	110500	56797302010	19230	19170	19260	19150	8469
651	20250108	110400	56634684120	19160	19170	19200	19150	4569
652	20250108	110300	56547078370	19170	19190	19210	19150	9835
653	20250108	110200	56358443700	19190	19230	19240	19120	19880
654	20250108	110100	55977340220	19240	19300	19320	19200	26218
655	20250108	110000	55472849740	19300	19350	19360	19300	12115
656	20250108	105900	55238679510	19350	19480	19480	19340	22229
657	20250108	105800	54807758650	19440	19450	19500	19440	10427
658	20250108	105700	54604899030	19450	19500	19550	19430	22204
659	20250108	105600	54172068450	19500	19610	19620	19480	21520
660	20250108	105500	53751531100	19620	19680	19690	19580	8844
661	20250108	105400	53577972310	19680	19710	19720	19580	18493
662	20250108	105300	53214941300	19720	19830	19830	19660	21167
663	20250108	105200	52796677730	19820	19810	19890	19680	57700
664	20250108	105100	51654213990	19810	19660	19820	19640	47040
665	20250108	105000	50724420980	19640	19740	19860	19520	81236
666	20250108	104900	49122974880	19720	19690	19810	19640	67679
667	20250108	104800	47786870860	19690	19420	19840	19420	69158
668	20250108	104700	46425120480	19430	19370	19440	19360	5611
669	20250108	104600	46316217460	19360	19370	19400	19350	8455
670	20250108	104500	46152518890	19370	19320	19410	19300	11125
671	20250108	104400	45937169420	19310	19300	19330	19290	3029
672	20250108	104300	45878675670	19290	19270	19310	19260	2551
673	20250108	104200	45829451610	19280	19300	19320	19240	1729
674	20250108	104100	45796117100	19300	19180	19330	19180	3934
675	20250108	104000	45720331530	19180	19210	19220	19170	7129
676	20250108	103900	45583550140	19210	19200	19280	19190	4554
677	20250108	103800	45496070300	19200	19250	19380	19200	10718
678	20250108	103700	45289571600	19310	19380	19380	19230	13764
679	20250108	103600	45023714960	19380	19420	19460	19380	8999
680	20250108	103500	44848966430	19400	19420	19500	19370	19601
681	20250108	103400	44468190580	19430	19560	19580	19390	33355
682	20250108	103300	43817187790	19570	19300	19570	19290	56345
683	20250108	103200	42720980760	19300	19290	19300	19270	4507
684	20250108	103100	42634074950	19290	19210	19300	19200	9130
685	20250108	103000	42458208300	19220	19180	19220	19180	2137
686	20250108	102900	42417168360	19210	19200	19210	19180	4065
687	20250108	102800	42339150440	19200	19240	19250	19180	5873
688	20250108	102700	42226257030	19240	19190	19240	19190	4784
689	20250108	102600	42134319750	19190	19140	19190	19140	2856
690	20250108	102500	42079560050	19140	19100	19140	19090	4318
691	20250108	102400	41997044280	19110	19150	19150	19110	2201
692	20250108	102300	41954957520	19150	19180	19180	19150	4036
693	20250108	102200	41877632800	19190	19180	19200	19160	2698
694	20250108	102100	41825904270	19180	19180	19190	19130	2436
695	20250108	102000	41779234690	19180	19100	19200	19090	6098
696	20250108	101900	41662557550	19100	19110	19120	19060	5665
697	20250108	101800	41554440160	19110	19080	19120	19070	3877
698	20250108	101700	41480396980	19090	19010	19090	19000	3808
699	20250108	101600	41407865640	19020	19040	19060	19000	3903
700	20250108	101500	41333588230	19040	18950	19040	18920	7675
701	20250108	101400	41188067450	18950	19050	19080	18950	4535
702	20250108	101300	41101966910	19060	19020	19110	18990	7568
703	20250108	101200	40957793230	19030	18960	19040	18960	6363
704	20250108	101100	40836953960	18960	19060	19070	18900	27998
705	20250108	101000	40305582310	19060	19120	19200	19050	9913
706	20250108	100900	40116298980	19200	19110	19250	19050	23913
707	20250108	100800	39658824350	19120	19130	19150	19110	2667
708	20250108	100700	39607814020	19130	19130	19150	19110	4451
709	20250108	100600	39522681080	19130	19130	19160	19110	6372
710	20250108	100500	39400820270	19160	19130	19160	19110	5217
711	20250108	100400	39301002450	19150	19150	19190	19130	1783
712	20250108	100300	39266840620	19220	19180	19220	19100	6807
713	20250108	100200	39136587640	19210	19220	19280	19170	10631
714	20250108	100100	38932055160	19180	19180	19220	19170	5140
715	20250108	100000	38833430130	19180	19160	19190	19160	2571
716	20250108	095900	38784147520	19190	19180	19210	19150	3555
717	20250108	095800	38715951560	19200	19090	19200	19090	2756
718	20250108	095700	38663268950	19090	19110	19110	19050	11472
719	20250108	095600	38444470190	19110	19210	19210	19110	10834
720	20250108	095500	38237015350	19200	19210	19240	19200	4350
721	20250108	095400	38153454970	19210	19200	19250	19200	2393
722	20250108	095300	38107467620	19210	19190	19250	19150	8199
723	20250108	095200	37949980320	19180	19170	19200	19050	24151
724	20250108	095100	37488630000	19170	19280	19320	19170	14532
725	20250108	095000	37208859760	19280	19240	19280	19210	6469
726	20250108	094900	37084382780	19240	19140	19320	19140	8638
727	20250108	094800	36918544300	19140	19210	19220	19140	12698
728	20250108	094700	36675046540	19210	19220	19230	19200	10826
729	20250108	094600	36467108860	19220	19260	19260	19210	11076
730	20250108	094500	36254135970	19240	19340	19340	19240	9750
731	20250108	094400	36066005480	19340	19320	19360	19310	10335
732	20250108	094300	35866160480	19320	19220	19320	19220	19695
733	20250108	094200	35487069490	19220	19380	19380	19210	29095
734	20250108	094100	34925215880	19370	19390	19410	19370	6543
735	20250108	094000	34798345020	19400	19390	19420	19390	7344
736	20250108	093900	34655853660	19390	19460	19460	19390	10045
737	20250108	093800	34460824000	19460	19450	19480	19410	3712
738	20250108	093700	34388614680	19410	19420	19430	19400	7133
739	20250108	093600	34250171310	19430	19370	19490	19370	6986
740	20250108	093500	34114441700	19370	19440	19450	19340	25204
741	20250108	093400	33625888460	19440	19520	19520	19410	16457
742	20250108	093300	33305885270	19540	19580	19590	19370	38917
743	20250108	093200	32549134540	19570	19600	19680	19500	30208
744	20250108	093100	31957842600	19600	19720	19730	19600	24161
745	20250108	093000	31482866240	19720	19810	19810	19720	13531
746	20250108	092900	31215461400	19770	19750	19870	19690	23343
747	20250108	092800	30754440090	19750	19810	19840	19740	9730
748	20250108	092700	30561919210	19830	19880	19880	19720	20662
749	20250108	092600	30153115190	19890	19840	19960	19750	44942
750	20250108	092500	29259261760	19850	19740	19870	19670	21277
751	20250108	092400	28839692540	19750	19820	19950	19700	44194
752	20250108	092300	27962791120	19850	19750	19900	19660	29393
753	20250108	092200	27381138010	19760	19680	19960	19680	61348
754	20250108	092100	26162250370	19690	19820	19890	19600	50957
755	20250108	092000	25158627000	19820	19730	19950	19670	67404
756	20250108	091900	23819361420	19650	19800	19800	19610	25276
757	20250108	091800	23322259740	19720	19790	19820	19660	37105
758	20250108	091700	22590425630	19770	19920	19930	19720	42092
759	20250108	091600	21756561000	19920	19850	19920	19720	52565
760	20250108	091500	20714928350	19850	19850	19870	19700	57686
761	20250108	091400	19573471870	19850	19880	19920	19800	71466
762	20250108	091300	18154223580	19880	19460	19950	19460	184308
763	20250108	091200	14505545140	19450	19150	19630	19150	90606
764	20250108	091100	12739797740	19150	19160	19200	19130	21856
765	20250108	091000	12321218450	19160	19170	19250	19160	18073
766	20250108	090900	11973867350	19210	19240	19280	19150	29359
767	20250108	090800	11409951450	19260	19530	19580	19100	64323
768	20250108	090700	10168620990	19530	19080	19590	19050	82863
769	20250108	090600	8565820090	19080	19140	19330	19060	62886
770	20250108	090500	7358415080	19130	19160	19330	19090	59876
771	20250108	090400	6210218480	19150	19110	19270	19030	91131
772	20250108	090300	4463322780	19100	18760	19120	18750	83139
773	20250108	090200	2886774640	18760	18590	18760	18550	23422
774	20250108	090100	2449688880	18580	18600	18740	18500	50854
775	20250108	090000	1500974830	18600	18630	18680	18490	77364