KissMeData/464280/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	214800	370148840	13480	13480	13480	13480	665
3	20250124	214700	370148840	13480	13480	13480	13480	0
4	20250124	214600	370148840	13480	13480	13480	13480	0
5	20250124	214500	370148840	13480	13480	13480	13480	0
6	20250124	214400	370148840	13480	13480	13480	13480	0
7	20250124	214300	370148840	13480	13480	13480	13480	0
8	20250124	214200	370148840	13480	13480	13480	13480	0
9	20250124	214100	370148840	13480	13480	13480	13480	0
10	20250124	214000	370148840	13480	13480	13480	13480	0
11	20250124	213900	370148840	13480	13480	13480	13480	0
12	20250124	213800	370148840	13480	13480	13480	13480	0
13	20250124	213700	370148840	13480	13480	13480	13480	0
14	20250124	213600	370148840	13480	13480	13480	13480	0
15	20250124	213500	370148840	13480	13480	13480	13480	0
16	20250124	213400	370148840	13480	13480	13480	13480	0
17	20250124	213300	370148840	13480	13480	13480	13480	0
18	20250124	213200	370148840	13480	13480	13480	13480	0
19	20250124	213100	370148840	13480	13480	13480	13480	0
20	20250124	213000	370148840	13480	13480	13480	13480	0
21	20250124	212900	370148840	13480	13480	13480	13480	0
22	20250124	212800	370148840	13480	13480	13480	13480	0
23	20250124	212700	370148840	13480	13480	13480	13480	0
24	20250124	212600	370148840	13480	13480	13480	13480	0
25	20250124	212500	370148840	13480	13480	13480	13480	0
26	20250124	212400	370148840	13480	13480	13480	13480	0
27	20250124	212300	370148840	13480	13480	13480	13480	0
28	20250124	212200	370148840	13480	13480	13480	13480	0
29	20250124	212100	370148840	13480	13480	13480	13480	0
30	20250124	212000	370148840	13480	13480	13480	13480	0
31	20250124	211900	370148840	13480	13480	13480	13480	0
32	20250124	211800	370148840	13480	13480	13480	13480	665
33	20250124	211700	370148840	13480	13480	13480	13480	0
34	20250124	211600	370148840	13480	13480	13480	13480	0
35	20250124	211500	370148840	13480	13480	13480	13480	0
36	20250124	211400	370148840	13480	13480	13480	13480	0
37	20250124	211300	370148840	13480	13480	13480	13480	0
38	20250124	211200	370148840	13480	13480	13480	13480	0
39	20250124	211100	370148840	13480	13480	13480	13480	0
40	20250124	211000	370148840	13480	13480	13480	13480	0
41	20250124	210900	370148840	13480	13480	13480	13480	0
42	20250124	210800	370148840	13480	13480	13480	13480	0
43	20250124	210700	370148840	13480	13480	13480	13480	0
44	20250124	210600	370148840	13480	13480	13480	13480	0
45	20250124	210500	370148840	13480	13480	13480	13480	0
46	20250124	210400	370148840	13480	13480	13480	13480	0
47	20250124	210300	370148840	13480	13480	13480	13480	0
48	20250124	210200	370148840	13480	13480	13480	13480	0
49	20250124	210100	370148840	13480	13480	13480	13480	0
50	20250124	210000	370148840	13480	13480	13480	13480	0
51	20250124	205900	370148840	13480	13480	13480	13480	0
52	20250124	205800	370148840	13480	13480	13480	13480	0
53	20250124	205700	370148840	13480	13480	13480	13480	0
54	20250124	205600	370148840	13480	13480	13480	13480	0
55	20250124	205500	370148840	13480	13480	13480	13480	0
56	20250124	205400	370148840	13480	13480	13480	13480	0
57	20250124	205300	370148840	13480	13480	13480	13480	0
58	20250124	205200	370148840	13480	13480	13480	13480	0
59	20250124	205100	370148840	13480	13480	13480	13480	0
60	20250124	205000	370148840	13480	13480	13480	13480	0
61	20250124	204900	370148840	13480	13480	13480	13480	0
62	20250124	204800	370148840	13480	13480	13480	13480	665
63	20250124	204700	370148840	13480	13480	13480	13480	0
64	20250124	204600	370148840	13480	13480	13480	13480	0
65	20250124	204500	370148840	13480	13480	13480	13480	0
66	20250124	204400	370148840	13480	13480	13480	13480	0
67	20250124	204300	370148840	13480	13480	13480	13480	0
68	20250124	204200	370148840	13480	13480	13480	13480	0
69	20250124	204100	370148840	13480	13480	13480	13480	0
70	20250124	204000	370148840	13480	13480	13480	13480	0
71	20250124	203900	370148840	13480	13480	13480	13480	0
72	20250124	203800	370148840	13480	13480	13480	13480	0
73	20250124	203700	370148840	13480	13480	13480	13480	0
74	20250124	203600	370148840	13480	13480	13480	13480	0
75	20250124	203500	370148840	13480	13480	13480	13480	0
76	20250124	203400	370148840	13480	13480	13480	13480	0
77	20250124	203300	370148840	13480	13480	13480	13480	0
78	20250124	203200	370148840	13480	13480	13480	13480	0
79	20250124	203100	370148840	13480	13480	13480	13480	0
80	20250124	203000	370148840	13480	13480	13480	13480	0
81	20250124	202900	370148840	13480	13480	13480	13480	0
82	20250124	202800	370148840	13480	13480	13480	13480	0
83	20250124	202700	370148840	13480	13480	13480	13480	0
84	20250124	202600	370148840	13480	13480	13480	13480	0
85	20250124	202500	370148840	13480	13480	13480	13480	0
86	20250124	202400	370148840	13480	13480	13480	13480	0
87	20250124	202300	370148840	13480	13480	13480	13480	0
88	20250124	202200	370148840	13480	13480	13480	13480	0
89	20250124	202100	370148840	13480	13480	13480	13480	0
90	20250124	202000	370148840	13480	13480	13480	13480	0
91	20250124	201900	370148840	13480	13480	13480	13480	0
92	20250124	201800	370148840	13480	13480	13480	13480	665
93	20250124	201700	370148840	13480	13480	13480	13480	0
94	20250124	201600	370148840	13480	13480	13480	13480	0
95	20250124	201500	370148840	13480	13480	13480	13480	0
96	20250124	201400	370148840	13480	13480	13480	13480	0
97	20250124	201300	370148840	13480	13480	13480	13480	0
98	20250124	201200	370148840	13480	13480	13480	13480	0
99	20250124	201100	370148840	13480	13480	13480	13480	0
100	20250124	201000	370148840	13480	13480	13480	13480	0
101	20250124	200900	370148840	13480	13480	13480	13480	0
102	20250124	200800	370148840	13480	13480	13480	13480	0
103	20250124	200700	370148840	13480	13480	13480	13480	0
104	20250124	200600	370148840	13480	13480	13480	13480	0
105	20250124	200500	370148840	13480	13480	13480	13480	0
106	20250124	200400	370148840	13480	13480	13480	13480	0
107	20250124	200300	370148840	13480	13480	13480	13480	0
108	20250124	200200	370148840	13480	13480	13480	13480	0
109	20250124	200100	370148840	13480	13480	13480	13480	0
110	20250124	200000	370148840	13480	13480	13480	13480	0
111	20250124	195900	370148840	13480	13480	13480	13480	0
112	20250124	195800	370148840	13480	13480	13480	13480	0
113	20250124	195700	370148840	13480	13480	13480	13480	0
114	20250124	195600	370148840	13480	13480	13480	13480	0
115	20250124	195500	370148840	13480	13480	13480	13480	0
116	20250124	195400	370148840	13480	13480	13480	13480	0
117	20250124	195300	370148840	13480	13480	13480	13480	0
118	20250124	195200	370148840	13480	13480	13480	13480	0
119	20250124	195100	370148840	13480	13480	13480	13480	0
120	20250124	195000	370148840	13480	13480	13480	13480	0
121	20250124	194900	370148840	13480	13480	13480	13480	0
122	20250124	194800	370148840	13480	13480	13480	13480	665
123	20250124	194700	370148840	13480	13480	13480	13480	0
124	20250124	194600	370148840	13480	13480	13480	13480	0
125	20250124	194500	370148840	13480	13480	13480	13480	0
126	20250124	194400	370148840	13480	13480	13480	13480	0
127	20250124	194300	370148840	13480	13480	13480	13480	0
128	20250124	194200	370148840	13480	13480	13480	13480	0
129	20250124	194100	370148840	13480	13480	13480	13480	0
130	20250124	194000	370148840	13480	13480	13480	13480	0
131	20250124	193900	370148840	13480	13480	13480	13480	0
132	20250124	193800	370148840	13480	13480	13480	13480	0
133	20250124	193700	370148840	13480	13480	13480	13480	0
134	20250124	193600	370148840	13480	13480	13480	13480	0
135	20250124	193500	370148840	13480	13480	13480	13480	0
136	20250124	193400	370148840	13480	13480	13480	13480	0
137	20250124	193300	370148840	13480	13480	13480	13480	0
138	20250124	193200	370148840	13480	13480	13480	13480	0
139	20250124	193100	370148840	13480	13480	13480	13480	0
140	20250124	193000	370148840	13480	13480	13480	13480	0
141	20250124	192900	370148840	13480	13480	13480	13480	0
142	20250124	192800	370148840	13480	13480	13480	13480	0
143	20250124	192700	370148840	13480	13480	13480	13480	0
144	20250124	192600	370148840	13480	13480	13480	13480	0
145	20250124	192500	370148840	13480	13480	13480	13480	0
146	20250124	192400	370148840	13480	13480	13480	13480	0
147	20250124	192300	370148840	13480	13480	13480	13480	0
148	20250124	192200	370148840	13480	13480	13480	13480	0
149	20250124	192100	370148840	13480	13480	13480	13480	0
150	20250124	192000	370148840	13480	13480	13480	13480	0
151	20250124	191900	370148840	13480	13480	13480	13480	0
152	20250124	191800	370148840	13480	13480	13480	13480	665
153	20250124	191700	370148840	13480	13480	13480	13480	0
154	20250124	191600	370148840	13480	13480	13480	13480	0
155	20250124	191500	370148840	13480	13480	13480	13480	0
156	20250124	191400	370148840	13480	13480	13480	13480	0
157	20250124	191300	370148840	13480	13480	13480	13480	0
158	20250124	191200	370148840	13480	13480	13480	13480	0
159	20250124	191100	370148840	13480	13480	13480	13480	0
160	20250124	191000	370148840	13480	13480	13480	13480	0
161	20250124	190900	370148840	13480	13480	13480	13480	0
162	20250124	190800	370148840	13480	13480	13480	13480	0
163	20250124	190700	370148840	13480	13480	13480	13480	0
164	20250124	190600	370148840	13480	13480	13480	13480	0
165	20250124	190500	370148840	13480	13480	13480	13480	0
166	20250124	190400	370148840	13480	13480	13480	13480	0
167	20250124	190300	370148840	13480	13480	13480	13480	0
168	20250124	190200	370148840	13480	13480	13480	13480	0
169	20250124	190100	370148840	13480	13480	13480	13480	0
170	20250124	190000	370148840	13480	13480	13480	13480	0
171	20250124	185900	370148840	13480	13480	13480	13480	0
172	20250124	185800	370148840	13480	13480	13480	13480	0
173	20250124	185700	370148840	13480	13480	13480	13480	0
174	20250124	185600	370148840	13480	13480	13480	13480	0
175	20250124	185500	370148840	13480	13480	13480	13480	0
176	20250124	185400	370148840	13480	13480	13480	13480	0
177	20250124	185300	370148840	13480	13480	13480	13480	0
178	20250124	185200	370148840	13480	13480	13480	13480	0
179	20250124	185100	370148840	13480	13480	13480	13480	0
180	20250124	185000	370148840	13480	13480	13480	13480	0
181	20250124	184900	370148840	13480	13480	13480	13480	0
182	20250124	184800	370148840	13480	13480	13480	13480	665
183	20250124	184700	370148840	13480	13480	13480	13480	0
184	20250124	184600	370148840	13480	13480	13480	13480	0
185	20250124	184500	370148840	13480	13480	13480	13480	0
186	20250124	184400	370148840	13480	13480	13480	13480	0
187	20250124	184300	370148840	13480	13480	13480	13480	0
188	20250124	184200	370148840	13480	13480	13480	13480	0
189	20250124	184100	370148840	13480	13480	13480	13480	0
190	20250124	184000	370148840	13480	13480	13480	13480	0
191	20250124	183900	370148840	13480	13480	13480	13480	0
192	20250124	183800	370148840	13480	13480	13480	13480	0
193	20250124	183700	370148840	13480	13480	13480	13480	0
194	20250124	183600	370148840	13480	13480	13480	13480	0
195	20250124	183500	370148840	13480	13480	13480	13480	0
196	20250124	183400	370148840	13480	13480	13480	13480	0
197	20250124	183300	370148840	13480	13480	13480	13480	0
198	20250124	183200	370148840	13480	13480	13480	13480	0
199	20250124	183100	370148840	13480	13480	13480	13480	0
200	20250124	183000	370148840	13480	13480	13480	13480	0
201	20250124	182900	370148840	13480	13480	13480	13480	0
202	20250124	182800	370148840	13480	13480	13480	13480	0
203	20250124	182700	370148840	13480	13480	13480	13480	0
204	20250124	182600	370148840	13480	13480	13480	13480	0
205	20250124	182500	370148840	13480	13480	13480	13480	0
206	20250124	182400	370148840	13480	13480	13480	13480	0
207	20250124	182300	370148840	13480	13480	13480	13480	0
208	20250124	182200	370148840	13480	13480	13480	13480	0
209	20250124	182100	370148840	13480	13480	13480	13480	0
210	20250124	182000	370148840	13480	13480	13480	13480	0
211	20250124	181900	370148840	13480	13480	13480	13480	0
212	20250124	181800	370148840	13480	13480	13480	13480	665
213	20250124	181700	370148840	13480	13480	13480	13480	0
214	20250124	181600	370148840	13480	13480	13480	13480	0
215	20250124	181500	370148840	13480	13480	13480	13480	0
216	20250124	181400	370148840	13480	13480	13480	13480	0
217	20250124	181300	370148840	13480	13480	13480	13480	0
218	20250124	181200	370148840	13480	13480	13480	13480	0
219	20250124	181100	370148840	13480	13480	13480	13480	0
220	20250124	181000	370148840	13480	13480	13480	13480	0
221	20250124	180900	370148840	13480	13480	13480	13480	0
222	20250124	180800	370148840	13480	13480	13480	13480	0
223	20250124	180700	370148840	13480	13480	13480	13480	0
224	20250124	180600	370148840	13480	13480	13480	13480	0
225	20250124	180500	370148840	13480	13480	13480	13480	0
226	20250124	180400	370148840	13480	13480	13480	13480	0
227	20250124	180300	370148840	13480	13480	13480	13480	0
228	20250124	180200	370148840	13480	13480	13480	13480	0
229	20250124	180100	370148840	13480	13480	13480	13480	0
230	20250124	180000	370148840	13480	13480	13480	13480	0
231	20250124	175900	370148840	13480	13480	13480	13480	0
232	20250124	175800	370148840	13480	13480	13480	13480	0
233	20250124	175700	370148840	13480	13480	13480	13480	0
234	20250124	175600	370148840	13480	13480	13480	13480	0
235	20250124	175500	370148840	13480	13480	13480	13480	0
236	20250124	175400	370148840	13480	13480	13480	13480	0
237	20250124	175300	370148840	13480	13480	13480	13480	0
238	20250124	175200	370148840	13480	13480	13480	13480	0
239	20250124	175100	370148840	13480	13480	13480	13480	0
240	20250124	175000	370148840	13480	13480	13480	13480	0
241	20250124	174900	370148840	13480	13480	13480	13480	0
242	20250124	174800	370148840	13480	13480	13480	13480	665
243	20250124	174700	370148840	13480	13480	13480	13480	0
244	20250124	174600	370148840	13480	13480	13480	13480	0
245	20250124	174500	370148840	13480	13480	13480	13480	0
246	20250124	174400	370148840	13480	13480	13480	13480	0
247	20250124	174300	370148840	13480	13480	13480	13480	0
248	20250124	174200	370148840	13480	13480	13480	13480	0
249	20250124	174100	370148840	13480	13480	13480	13480	0
250	20250124	174000	370148840	13480	13480	13480	13480	0
251	20250124	173900	370148840	13480	13480	13480	13480	0
252	20250124	173800	370148840	13480	13480	13480	13480	0
253	20250124	173700	370148840	13480	13480	13480	13480	0
254	20250124	173600	370148840	13480	13480	13480	13480	0
255	20250124	173500	370148840	13480	13480	13480	13480	0
256	20250124	173400	370148840	13480	13480	13480	13480	0
257	20250124	173300	370148840	13480	13480	13480	13480	0
258	20250124	173200	370148840	13480	13480	13480	13480	0
259	20250124	173100	370148840	13480	13480	13480	13480	0
260	20250124	173000	370148840	13480	13480	13480	13480	0
261	20250124	172900	370148840	13480	13480	13480	13480	0
262	20250124	172800	370148840	13480	13480	13480	13480	0
263	20250124	172700	370148840	13480	13480	13480	13480	0
264	20250124	172600	370148840	13480	13480	13480	13480	0
265	20250124	172500	370148840	13480	13480	13480	13480	0
266	20250124	172400	370148840	13480	13480	13480	13480	0
267	20250124	172300	370148840	13480	13480	13480	13480	0
268	20250124	172200	370148840	13480	13480	13480	13480	0
269	20250124	172100	370148840	13480	13480	13480	13480	0
270	20250124	172000	370148840	13480	13480	13480	13480	0
271	20250124	171900	370148840	13480	13480	13480	13480	0
272	20250124	171800	370148840	13480	13480	13480	13480	665
273	20250124	171700	370148840	13480	13480	13480	13480	0
274	20250124	171600	370148840	13480	13480	13480	13480	0
275	20250124	171500	370148840	13480	13480	13480	13480	0
276	20250124	171400	370148840	13480	13480	13480	13480	0
277	20250124	171300	370148840	13480	13480	13480	13480	0
278	20250124	171200	370148840	13480	13480	13480	13480	0
279	20250124	171100	370148840	13480	13480	13480	13480	0
280	20250124	171000	370148840	13480	13480	13480	13480	0
281	20250124	170900	370148840	13480	13480	13480	13480	0
282	20250124	170800	370148840	13480	13480	13480	13480	0
283	20250124	170700	370148840	13480	13480	13480	13480	0
284	20250124	170600	370148840	13480	13480	13480	13480	0
285	20250124	170500	370148840	13480	13480	13480	13480	0
286	20250124	170400	370148840	13480	13480	13480	13480	0
287	20250124	170300	370148840	13480	13480	13480	13480	0
288	20250124	170200	370148840	13480	13480	13480	13480	0
289	20250124	170100	370148840	13480	13480	13480	13480	0
290	20250124	170000	370148840	13480	13480	13480	13480	0
291	20250124	165900	370148840	13480	13480	13480	13480	0
292	20250124	165800	370148840	13480	13480	13480	13480	0
293	20250124	165700	370148840	13480	13480	13480	13480	0
294	20250124	165600	370148840	13480	13480	13480	13480	0
295	20250124	165500	370148840	13480	13480	13480	13480	0
296	20250124	165400	370148840	13480	13480	13480	13480	0
297	20250124	165300	370148840	13480	13480	13480	13480	0
298	20250124	165200	370148840	13480	13480	13480	13480	0
299	20250124	165100	370148840	13480	13480	13480	13480	0
300	20250124	165000	370148840	13480	13480	13480	13480	0
301	20250124	164900	370148840	13480	13480	13480	13480	0
302	20250124	164800	370148840	13480	13480	13480	13480	665
303	20250124	164700	370148840	13480	13480	13480	13480	0
304	20250124	164600	370148840	13480	13480	13480	13480	0
305	20250124	164500	370148840	13480	13480	13480	13480	0
306	20250124	164400	370148840	13480	13480	13480	13480	0
307	20250124	164300	370148840	13480	13480	13480	13480	0
308	20250124	164200	370148840	13480	13480	13480	13480	0
309	20250124	164100	370148840	13480	13480	13480	13480	0
310	20250124	164000	370148840	13480	13480	13480	13480	0
311	20250124	163900	370148840	13480	13480	13480	13480	0
312	20250124	163800	370148840	13480	13480	13480	13480	0
313	20250124	163700	370148840	13480	13480	13480	13480	0
314	20250124	163600	370148840	13480	13480	13480	13480	0
315	20250124	163500	370148840	13480	13480	13480	13480	0
316	20250124	163400	370148840	13480	13480	13480	13480	0
317	20250124	163300	370148840	13480	13480	13480	13480	0
318	20250124	163200	370148840	13480	13480	13480	13480	0
319	20250124	163100	370148840	13480	13480	13480	13480	0
320	20250124	163000	370148840	13480	13480	13480	13480	0
321	20250124	162900	370148840	13480	13480	13480	13480	0
322	20250124	162800	370148840	13480	13480	13480	13480	0
323	20250124	162700	370148840	13480	13480	13480	13480	0
324	20250124	162600	370148840	13480	13480	13480	13480	0
325	20250124	162500	370148840	13480	13480	13480	13480	0
326	20250124	162400	370148840	13480	13480	13480	13480	0
327	20250124	162300	370148840	13480	13480	13480	13480	0
328	20250124	162200	370148840	13480	13480	13480	13480	0
329	20250124	162100	370148840	13480	13480	13480	13480	0
330	20250124	162000	370148840	13480	13480	13480	13480	0
331	20250124	161900	370148840	13480	13480	13480	13480	0
332	20250124	161800	370148840	13480	13480	13480	13480	665
333	20250124	161700	370148840	13480	13480	13480	13480	0
334	20250124	161600	370148840	13480	13480	13480	13480	0
335	20250124	161500	370148840	13480	13480	13480	13480	0
336	20250124	161400	370148840	13480	13480	13480	13480	0
337	20250124	161300	370148840	13480	13480	13480	13480	0
338	20250124	161200	370148840	13480	13480	13480	13480	0
339	20250124	161100	370148840	13480	13480	13480	13480	0
340	20250124	161000	370148840	13480	13480	13480	13480	0
341	20250124	160900	370148840	13480	13480	13480	13480	0
342	20250124	160800	370148840	13480	13480	13480	13480	0
343	20250124	160700	370148840	13480	13480	13480	13480	0
344	20250124	160600	370148840	13480	13480	13480	13480	0
345	20250124	160500	370148840	13480	13480	13480	13480	0
346	20250124	160400	370148840	13480	13480	13480	13480	0
347	20250124	160300	370148840	13480	13480	13480	13480	0
348	20250124	160200	370148840	13480	13480	13480	13480	0
349	20250124	160100	370148840	13480	13480	13480	13480	0
350	20250124	160000	370148840	13480	13480	13480	13480	0
351	20250124	155900	370148840	13480	13480	13480	13480	0
352	20250124	155800	370148840	13480	13480	13480	13480	0
353	20250124	155700	370148840	13480	13480	13480	13480	0
354	20250124	155600	370148840	13480	13480	13480	13480	0
355	20250124	155500	370148840	13480	13480	13480	13480	0
356	20250124	155400	370148840	13480	13480	13480	13480	0
357	20250124	155300	370148840	13480	13480	13480	13480	0
358	20250124	155200	370148840	13480	13480	13480	13480	0
359	20250124	155100	370148840	13480	13480	13480	13480	0
360	20250124	155000	370148840	13480	13480	13480	13480	0
361	20250124	154900	370148840	13480	13480	13480	13480	0
362	20250124	154800	370148840	13480	13480	13480	13480	665
363	20250124	154700	370148840	13480	13480	13480	13480	0
364	20250124	154600	370148840	13480	13480	13480	13480	0
365	20250124	154500	370148840	13480	13480	13480	13480	0
366	20250124	154400	370148840	13480	13480	13480	13480	0
367	20250124	154300	370148840	13480	13480	13480	13480	0
368	20250124	154200	370148840	13480	13480	13480	13480	0
369	20250124	154100	370148840	13480	13480	13480	13480	0
370	20250124	154000	370148840	13480	13480	13480	13480	0
371	20250124	153900	370148840	13480	13480	13480	13480	0
372	20250124	153800	370148840	13480	13480	13480	13480	0
373	20250124	153700	370148840	13480	13480	13480	13480	0
374	20250124	153600	370148840	13480	13480	13480	13480	0
375	20250124	153500	370148840	13480	13480	13480	13480	0
376	20250124	153400	370148840	13480	13480	13480	13480	0
377	20250124	153300	370148840	13480	13480	13480	13480	0
378	20250124	153200	370148840	13480	13480	13480	13480	0
379	20250124	153100	370148840	13480	13480	13480	13480	0
380	20250124	153000	370148840	13480	13480	13480	13480	665
381	20250124	152900	361184640	13480	13480	13480	13480	0
382	20250124	152800	361184640	13480	13480	13480	13480	0
383	20250124	152700	361184640	13480	13480	13480	13480	0
384	20250124	152600	361184640	13480	13480	13480	13480	0
385	20250124	152500	361184640	13480	13480	13480	13480	0
386	20250124	152400	361184640	13480	13480	13480	13480	0
387	20250124	152300	361184640	13480	13480	13480	13480	0
388	20250124	152200	361184640	13480	13480	13480	13480	0
389	20250124	152100	361184640	13480	13480	13480	13480	0
390	20250124	152000	361184640	13480	13480	13480	13480	0
391	20250124	151900	361184640	13480	13450	13480	13430	1374
392	20250124	151800	342694810	13460	13460	13460	13460	0
393	20250124	151700	342694810	13460	13460	13460	13440	306
394	20250124	151600	338576150	13430	13460	13460	13430	21
395	20250124	151500	338294090	13430	13450	13450	13430	136
396	20250124	151400	336466440	13440	13460	13460	13440	53
397	20250124	151300	335754070	13450	13450	13470	13450	24
398	20250124	151200	335431240	13450	13450	13480	13440	351
399	20250124	151100	330711740	13450	13490	13490	13450	51
400	20250124	151000	330025610	13460	13490	13490	13460	730
401	20250124	150900	320189860	13490	13500	13500	13490	28
402	20250124	150800	319812040	13500	13480	13500	13480	2
403	20250124	150700	319785060	13480	13480	13480	13480	51
404	20250124	150600	319097580	13500	13480	13500	13480	2
405	20250124	150500	319070600	13470	13480	13480	13470	40
406	20250124	150400	318531790	13470	13470	13470	13470	50
407	20250124	150300	317858290	13470	13530	13530	13470	203
408	20250124	150200	315123800	13470	13500	13500	13470	483
409	20250124	150100	308612170	13530	13530	13530	13530	0
410	20250124	150000	308612170	13530	13510	13530	13500	653
411	20250124	145900	299795510	13550	13550	13550	13550	0
412	20250124	145800	299795510	13550	13550	13550	13550	0
413	20250124	145700	299795510	13550	13550	13550	13550	0
414	20250124	145600	299795510	13550	13550	13550	13550	0
415	20250124	145500	299795510	13550	13510	13550	13510	3
416	20250124	145400	299754900	13550	13510	13550	13500	48
417	20250124	145300	299106530	13510	13510	13510	13510	0
418	20250124	145200	299106530	13510	13530	13530	13510	289
419	20250124	145100	295201100	13560	13560	13560	13560	8
420	20250124	145000	295092620	13560	13560	13560	13560	10
421	20250124	144900	294957020	13580	13580	13580	13580	0
422	20250124	144800	294957020	13580	13580	13580	13580	0
423	20250124	144700	294957020	13580	13580	13580	13580	0
424	20250124	144600	294957020	13580	13580	13580	13580	0
425	20250124	144500	294957020	13580	13580	13580	13580	1
426	20250124	144400	294943440	13540	13540	13540	13540	0
427	20250124	144300	294943440	13540	13540	13540	13540	19
428	20250124	144200	294686180	13500	13500	13500	13500	0
429	20250124	144100	294686180	13500	13500	13500	13500	0
430	20250124	144000	294686180	13500	13500	13500	13500	0
431	20250124	143900	294686180	13500	13510	13510	13500	97
432	20250124	143800	293376490	13510	13510	13510	13510	0
433	20250124	143700	293376490	13510	13510	13510	13510	1
434	20250124	143600	293362980	13510	13510	13510	13510	0
435	20250124	143500	293362980	13510	13510	13510	13510	2
436	20250124	143400	293335960	13540	13540	13540	13540	0
437	20250124	143300	293335960	13540	13540	13540	13540	0
438	20250124	143200	293335960	13540	13540	13540	13540	0
439	20250124	143100	293335960	13540	13540	13540	13540	1
440	20250124	143000	293322420	13490	13490	13490	13490	0
441	20250124	142900	293322420	13490	13500	13500	13490	26
442	20250124	142800	292971670	13540	13540	13540	13540	0
443	20250124	142700	292971670	13540	13540	13540	13540	0
444	20250124	142600	292971670	13540	13540	13540	13540	0
445	20250124	142500	292971670	13540	13540	13540	13540	1
446	20250124	142400	292958130	13580	13580	13580	13580	0
447	20250124	142300	292958130	13580	13580	13580	13580	16
448	20250124	142200	292740850	13490	13490	13490	13490	0
449	20250124	142100	292740850	13490	13490	13490	13490	0
450	20250124	142000	292740850	13490	13490	13490	13490	0
451	20250124	141900	292740850	13490	13550	13550	13490	149
452	20250124	141800	290730390	13580	13580	13580	13580	0
453	20250124	141700	290730390	13580	13510	13580	13500	11
454	20250124	141600	290581800	13500	13500	13500	13500	0
455	20250124	141500	290581800	13500	13500	13500	13500	0
456	20250124	141400	290581800	13500	13500	13500	13500	0
457	20250124	141300	290581800	13500	13500	13500	13500	0
458	20250124	141200	290581800	13500	13500	13500	13500	52
459	20250124	141100	289879800	13580	13580	13580	13580	0
460	20250124	141000	289879800	13580	13500	13580	13500	2
461	20250124	140900	289852720	13500	13500	13500	13500	19
462	20250124	140800	289596220	13500	13500	13500	13500	75
463	20250124	140700	288583720	13580	13580	13580	13580	0
464	20250124	140600	288583720	13580	13580	13580	13580	1
465	20250124	140500	288570140	13570	13570	13570	13570	0
466	20250124	140400	288570140	13570	13580	13580	13570	426
467	20250124	140300	282785530	13580	13580	13580	13580	1
468	20250124	140200	282771950	13580	13580	13580	13580	0
469	20250124	140100	282771950	13580	13580	13580	13580	70
470	20250124	140000	281821350	13580	13580	13580	13580	30
471	20250124	135900	281413950	13570	13570	13570	13570	0
472	20250124	135800	281413950	13570	13570	13570	13570	7
473	20250124	135700	281318960	13570	13570	13570	13570	0
474	20250124	135600	281318960	13570	13570	13570	13570	0
475	20250124	135500	281318960	13570	13570	13570	13570	0
476	20250124	135400	281318960	13570	13570	13570	13570	6
477	20250124	135300	281237540	13570	13570	13570	13570	0
478	20250124	135200	281237540	13570	13570	13570	13570	0
479	20250124	135100	281237540	13570	13570	13570	13570	0
480	20250124	135000	281237540	13570	13570	13570	13570	2
481	20250124	134900	281210400	13570	13570	13570	13570	0
482	20250124	134800	281210400	13570	13570	13570	13570	8
483	20250124	134700	281101840	13590	13590	13590	13590	0
484	20250124	134600	281101840	13590	13590	13590	13590	0
485	20250124	134500	281101840	13590	13510	13590	13500	52
486	20250124	134400	280399560	13590	13590	13590	13490	211
487	20250124	134300	277532370	13590	13480	13590	13480	7
488	20250124	134200	277437900	13480	13490	13490	13480	143
489	20250124	134100	275509170	13590	13590	13590	13590	0
490	20250124	134000	275509170	13590	13490	13590	13490	88
491	20250124	133900	274321550	13490	13500	13500	13490	7
492	20250124	133800	274227060	13500	13580	13580	13500	5
493	20250124	133700	274159480	13490	13570	13600	13490	34
494	20250124	133600	273698830	13500	13500	13500	13500	500
495	20250124	133500	266948830	13500	13500	13500	13500	28
496	20250124	133400	266570830	13500	13510	13510	13500	199
497	20250124	133300	263884320	13570	13570	13570	13570	10
498	20250124	133200	263748620	13500	13570	13570	13500	498
499	20250124	133100	257021290	13520	13520	13520	13520	0
500	20250124	133000	257021290	13520	13530	13530	13520	66
501	20250124	132900	256128690	13530	13530	13530	13530	0
502	20250124	132800	256128690	13530	13530	13530	13530	147
503	20250124	132700	254139780	13530	13530	13530	13530	5
504	20250124	132600	254072130	13540	13540	13540	13540	0
505	20250124	132500	254072130	13540	13570	13570	13540	66
506	20250124	132400	253177710	13530	13540	13540	13530	129
507	20250124	132300	251431340	13540	13540	13540	13540	20
508	20250124	132200	251160540	13540	13550	13550	13540	421
509	20250124	132100	245458740	13540	13570	13570	13540	103
510	20250124	132000	244064090	13580	13580	13580	13580	0
511	20250124	131900	244064090	13580	13580	13580	13580	0
512	20250124	131800	244064090	13580	13580	13580	13580	0
513	20250124	131700	244064090	13580	13580	13580	13580	0
514	20250124	131600	244064090	13580	13580	13580	13580	0
515	20250124	131500	244064090	13580	13550	13580	13550	58
516	20250124	131400	243276750	13550	13550	13550	13550	0
517	20250124	131300	243276750	13550	13550	13550	13550	60
518	20250124	131200	242463750	13580	13580	13580	13580	0
519	20250124	131100	242463750	13580	13580	13580	13580	7
520	20250124	131000	242368690	13580	13580	13580	13580	15
521	20250124	130900	242164990	13580	13580	13580	13580	10
522	20250124	130800	242029190	13560	13560	13560	13560	5
523	20250124	130700	241961390	13560	13560	13560	13560	0
524	20250124	130600	241961390	13560	13560	13560	13560	1
525	20250124	130500	241947830	13570	13570	13570	13570	36
526	20250124	130400	241459310	13560	13560	13560	13560	1
527	20250124	130300	241445750	13570	13570	13570	13570	6
528	20250124	130200	241364330	13520	13520	13520	13520	0
529	20250124	130100	241364330	13520	13520	13520	13520	0
530	20250124	130000	241364330	13520	13540	13540	13520	50
531	20250124	125900	240688190	13550	13550	13550	13550	5
532	20250124	125800	240620440	13550	13550	13550	13550	0
533	20250124	125700	240620440	13550	13550	13550	13550	1
534	20250124	125600	240606890	13560	13560	13560	13560	162
535	20250124	125500	238410170	13560	13560	13560	13560	0
536	20250124	125400	238410170	13560	13560	13560	13560	21
537	20250124	125300	238125410	13600	13600	13600	13600	0
538	20250124	125200	238125410	13600	13600	13600	13600	0
539	20250124	125100	238125410	13600	13580	13600	13580	2
540	20250124	125000	238098230	13620	13620	13620	13620	0
541	20250124	124900	238098230	13620	13620	13620	13620	0
542	20250124	124800	238098230	13620	13620	13620	13620	0
543	20250124	124700	238098230	13620	13620	13620	13620	0
544	20250124	124600	238098230	13620	13620	13620	13620	0
545	20250124	124500	238098230	13620	13620	13620	13620	0
546	20250124	124400	238098230	13620	13620	13620	13620	0
547	20250124	124300	238098230	13620	13620	13620	13620	0
548	20250124	124200	238098230	13620	13620	13620	13620	50
549	20250124	124100	237417230	13620	13620	13620	13620	1
550	20250124	124000	237403610	13620	13620	13620	13620	2
551	20250124	123900	237376370	13620	13620	13620	13620	0
552	20250124	123800	237376370	13620	13610	13620	13610	6
553	20250124	123700	237294700	13610	13610	13610	13610	80
554	20250124	123600	236205900	13610	13610	13610	13610	0
555	20250124	123500	236205900	13610	13610	13610	13610	1
556	20250124	123400	236192290	13570	13580	13610	13570	22
557	20250124	123300	235893600	13600	13600	13600	13600	0
558	20250124	123200	235893600	13600	13600	13600	13600	10
559	20250124	123100	235757600	13610	13610	13610	13610	1
560	20250124	123000	235743990	13580	13580	13580	13580	0
561	20250124	122900	235743990	13580	13580	13580	13580	46
562	20250124	122800	235119310	13590	13600	13600	13590	198
563	20250124	122700	232428390	13610	13610	13610	13610	0
564	20250124	122600	232428390	13610	13610	13610	13610	5
565	20250124	122500	232360340	13610	13610	13610	13610	0
566	20250124	122400	232360340	13610	13610	13610	13610	0
567	20250124	122300	232360340	13610	13610	13610	13610	60
568	20250124	122200	231543740	13620	13620	13620	13620	0
569	20250124	122100	231543740	13620	13620	13620	13620	0
570	20250124	122000	231543740	13620	13620	13620	13620	2
571	20250124	121900	231516500	13600	13600	13600	13600	14
572	20250124	121800	231326100	13620	13620	13620	13620	0
573	20250124	121700	231326100	13620	13620	13620	13620	0
574	20250124	121600	231326100	13620	13620	13620	13620	0
575	20250124	121500	231326100	13620	13620	13620	13620	33
576	20250124	121400	230876640	13630	13630	13630	13630	0
577	20250124	121300	230876640	13630	13630	13630	13630	0
578	20250124	121200	230876640	13630	13630	13630	13630	0
579	20250124	121100	230876640	13630	13630	13630	13630	0
580	20250124	121000	230876640	13630	13630	13630	13630	0
581	20250124	120900	230876640	13630	13630	13630	13630	0
582	20250124	120800	230876640	13630	13630	13630	13630	0
583	20250124	120700	230876640	13630	13630	13630	13630	300
584	20250124	120600	226787640	13630	13630	13630	13630	0
585	20250124	120500	226787640	13630	13630	13630	13630	0
586	20250124	120400	226787640	13630	13630	13630	13630	0
587	20250124	120300	226787640	13630	13630	13630	13630	1
588	20250124	120200	226774010	13590	13600	13600	13590	27
589	20250124	120100	226407030	13610	13600	13610	13600	13
590	20250124	120000	226230210	13610	13610	13610	13610	5
591	20250124	115900	226162160	13620	13620	13620	13620	0
592	20250124	115800	226162160	13620	13620	13620	13620	5
593	20250124	115700	226094060	13630	13630	13630	13630	0
594	20250124	115600	226094060	13630	13630	13630	13630	0
595	20250124	115500	226094060	13630	13630	13630	13630	0
596	20250124	115400	226094060	13630	13630	13630	13630	0
597	20250124	115300	226094060	13630	13630	13630	13630	5
598	20250124	115200	226025910	13630	13630	13630	13630	6
599	20250124	115100	225944130	13630	13600	13630	13600	67
600	20250124	115000	225032660	13630	13630	13630	13630	41
601	20250124	114900	224473830	13630	13630	13630	13630	17
602	20250124	114800	224242120	13630	13630	13630	13630	0
603	20250124	114700	224242120	13630	13630	13630	13630	0
604	20250124	114600	224242120	13630	13630	13630	13630	5
605	20250124	114500	224173970	13630	13630	13630	13630	0
606	20250124	114400	224173970	13630	13630	13630	13630	0
607	20250124	114300	224173970	13630	13630	13630	13630	0
608	20250124	114200	224173970	13630	13630	13630	13630	0
609	20250124	114100	224173970	13630	13630	13630	13630	0
610	20250124	114000	224173970	13630	13630	13630	13630	0
611	20250124	113900	224173970	13630	13630	13630	13630	96
612	20250124	113800	222865490	13630	13600	13630	13600	1064
613	20250124	113700	208390310	13600	13600	13600	13600	0
614	20250124	113600	208390310	13600	13600	13600	13600	0
615	20250124	113500	208390310	13600	13600	13600	13600	0
616	20250124	113400	208390310	13600	13600	13600	13600	0
617	20250124	113300	208390310	13600	13600	13600	13600	24
618	20250124	113200	208063910	13610	13610	13610	13610	7
619	20250124	113100	207968640	13610	13610	13610	13610	0
620	20250124	113000	207968640	13610	13610	13610	13610	0
621	20250124	112900	207968640	13610	13610	13610	13610	0
622	20250124	112800	207968640	13610	13610	13610	13610	0
623	20250124	112700	207968640	13610	13620	13620	13610	10
624	20250124	112600	207832490	13630	13630	13630	13630	0
625	20250124	112500	207832490	13630	13630	13630	13630	2
626	20250124	112400	207805230	13630	13630	13630	13630	0
627	20250124	112300	207805230	13630	13630	13630	13630	3
628	20250124	112200	207764340	13600	13600	13600	13570	180
629	20250124	112100	205316370	13600	13600	13600	13600	2
630	20250124	112000	205289170	13590	13590	13590	13590	5
631	20250124	111900	205221220	13580	13590	13590	13580	5
632	20250124	111800	205153310	13580	13580	13580	13580	187
633	20250124	111700	202613850	13610	13610	13610	13610	169
634	20250124	111600	200313760	13610	13610	13610	13610	31
635	20250124	111500	199891850	13610	13610	13610	13610	0
636	20250124	111400	199891850	13610	13610	13610	13610	0
637	20250124	111300	199891850	13610	13610	13610	13610	0
638	20250124	111200	199891850	13610	13610	13610	13610	1
639	20250124	111100	199878240	13590	13590	13590	13590	9
640	20250124	111000	199755930	13590	13590	13590	13590	96
641	20250124	110900	198451290	13590	13610	13610	13590	176
642	20250124	110800	196056130	13610	13610	13610	13610	0
643	20250124	110700	196056130	13610	13610	13610	13610	0
644	20250124	110600	196056130	13610	13610	13610	13610	0
645	20250124	110500	196056130	13610	13610	13610	13610	10
646	20250124	110400	195920030	13610	13610	13610	13610	0
647	20250124	110300	195920030	13610	13610	13610	13610	0
648	20250124	110200	195920030	13610	13610	13610	13610	0
649	20250124	110100	195920030	13610	13610	13610	13610	1
650	20250124	110000	195906420	13590	13590	13590	13590	0
651	20250124	105900	195906420	13590	13590	13590	13590	0
652	20250124	105800	195906420	13590	13590	13590	13590	0
653	20250124	105700	195906420	13590	13590	13590	13590	0
654	20250124	105600	195906420	13590	13600	13600	13590	50
655	20250124	105500	195226820	13610	13610	13610	13610	0
656	20250124	105400	195226820	13610	13610	13610	13610	0
657	20250124	105300	195226820	13610	13610	13610	13610	24
658	20250124	105200	194900180	13610	13610	13610	13610	0
659	20250124	105100	194900180	13610	13610	13610	13610	0
660	20250124	105000	194900180	13610	13610	13610	13610	6
661	20250124	104900	194818520	13610	13600	13610	13600	3
662	20250124	104800	194777710	13600	13600	13600	13600	9
663	20250124	104700	194655310	13600	13600	13600	13600	0
664	20250124	104600	194655310	13600	13600	13600	13600	48
665	20250124	104500	194002510	13610	13610	13610	13610	3
666	20250124	104400	193961680	13610	13610	13610	13610	50
667	20250124	104300	193281180	13620	13610	13620	13610	2
668	20250124	104200	193253950	13610	13620	13620	13610	195
669	20250124	104100	190599480	13630	13650	13650	13630	12
670	20250124	104000	190435860	13630	13630	13630	13630	1
671	20250124	103900	190422230	13650	13650	13650	13650	0
672	20250124	103800	190422230	13650	13640	13650	13640	6
673	20250124	103700	190340380	13650	13650	13650	13620	820
674	20250124	103600	179163120	13700	13700	13700	13700	0
675	20250124	103500	179163120	13700	13700	13700	13700	0
676	20250124	103400	179163120	13700	13700	13700	13700	0
677	20250124	103300	179163120	13700	13700	13700	13700	50
678	20250124	103200	178478120	13690	13690	13690	13690	13
679	20250124	103100	178300150	13690	13690	13690	13690	0
680	20250124	103000	178300150	13690	13690	13690	13690	0
681	20250124	102900	178300150	13690	13690	13690	13690	1
682	20250124	102800	178286460	13620	13620	13620	13620	0
683	20250124	102700	178286460	13620	13620	13620	13620	0
684	20250124	102600	178286460	13620	13620	13620	13620	5
685	20250124	102500	178218360	13690	13620	13690	13620	15
686	20250124	102400	178013990	13690	13670	13690	13670	4
687	20250124	102300	177959280	13630	13630	13630	13630	172
688	20250124	102200	175614920	13610	13610	13610	13610	18
689	20250124	102100	175369940	13660	13660	13660	13660	10
690	20250124	102000	175233340	13690	13690	13690	13690	0
691	20250124	101900	175233340	13690	13690	13690	13690	0
692	20250124	101800	175233340	13690	13690	13690	13690	0
693	20250124	101700	175233340	13690	13690	13690	13690	1
694	20250124	101600	175219650	13700	13700	13700	13700	0
695	20250124	101500	175219650	13700	13700	13700	13700	0
696	20250124	101400	175219650	13700	13700	13700	13700	1
697	20250124	101300	175205950	13700	13700	13700	13700	0
698	20250124	101200	175205950	13700	13700	13700	13700	0
699	20250124	101100	175205950	13700	13700	13700	13700	0
700	20250124	101000	175205950	13700	13700	13700	13700	9
701	20250124	100900	175082650	13700	13700	13700	13700	0
702	20250124	100800	175082650	13700	13700	13700	13700	0
703	20250124	100700	175082650	13700	13700	13700	13700	8
704	20250124	100600	174973050	13710	13710	13710	13710	5
705	20250124	100500	174904500	13720	13720	13720	13720	0
706	20250124	100400	174904500	13720	13720	13720	13720	36
707	20250124	100300	174410580	13720	13720	13720	13720	1
708	20250124	100200	174396860	13720	13720	13720	13720	0
709	20250124	100100	174396860	13720	13720	13720	13720	0
710	20250124	100000	174396860	13720	13720	13720	13720	0
711	20250124	095900	174396860	13720	13730	13730	13720	30
712	20250124	095800	173985160	13730	13650	13730	13650	46
713	20250124	095700	173353740	13650	13650	13650	13650	101
714	20250124	095600	171975090	13730	13650	13740	13650	762
715	20250124	095500	161551800	13650	13650	13650	13650	2
716	20250124	095400	161524500	13650	13650	13650	13650	15
717	20250124	095300	161319750	13660	13660	13660	13660	0
718	20250124	095200	161319750	13660	13510	13660	13510	584
719	20250124	095100	153408030	13650	13590	13650	13590	314
720	20250124	095000	149132490	13600	13600	13600	13600	0
721	20250124	094900	149132490	13600	13600	13600	13600	73
722	20250124	094800	148139690	13590	13590	13590	13590	2
723	20250124	094700	148112510	13600	13600	13600	13520	9
724	20250124	094600	147990670	13600	13500	13600	13440	113
725	20250124	094500	146470460	13600	13600	13600	13600	1
726	20250124	094400	146456860	13600	13600	13600	13600	7
727	20250124	094300	146361660	13600	13520	13600	13520	62
728	20250124	094200	145523340	13510	13510	13510	13510	0
729	20250124	094100	145523340	13510	13510	13510	13510	1
730	20250124	094000	145509830	13520	13500	13520	13500	8
731	20250124	093900	145401770	13520	13520	13520	13520	0
732	20250124	093800	145401770	13520	13520	13520	13520	1
733	20250124	093700	145388250	13440	13450	13450	13440	22
734	20250124	093600	145092520	13520	13520	13520	13520	5
735	20250124	093500	145024920	13520	13510	13520	13440	24
736	20250124	093400	144701970	13520	13520	13520	13520	8
737	20250124	093300	144593810	13520	13520	13520	13430	114
738	20250124	093200	143062430	13520	13520	13520	13520	0
739	20250124	093100	143062430	13520	13430	13520	13430	31
740	20250124	093000	142643580	13430	13420	13430	13420	27
741	20250124	092900	142281170	13430	13470	13470	13430	419
742	20250124	092800	136644720	13470	13520	13520	13470	44
743	20250124	092700	136051990	13470	13470	13470	13470	0
744	20250124	092600	136051990	13470	13500	13500	13470	101
745	20250124	092500	134688520	13460	13520	13520	13460	438
746	20250124	092400	128778250	13520	13520	13520	13520	1
747	20250124	092300	128764730	13520	13550	13550	13520	213
748	20250124	092200	125882050	13550	13550	13550	13550	0
749	20250124	092100	125882050	13550	13590	13590	13550	935
750	20250124	092000	113200680	13590	13590	13590	13590	0
751	20250124	091900	113200680	13590	13590	13590	13590	1
752	20250124	091800	113187090	13570	13590	13590	13570	110
753	20250124	091700	111693610	13590	13590	13590	13590	66
754	20250124	091600	110796670	13620	13620	13620	13620	1
755	20250124	091500	110783050	13590	13590	13590	13590	62
756	20250124	091400	109940470	13620	13620	13620	13620	33
757	20250124	091300	109491010	13620	13620	13620	13590	167
758	20250124	091200	107216560	13590	13600	13600	13590	51
759	20250124	091100	106523290	13620	13590	13620	13590	29
760	20250124	091000	106129000	13660	13660	13660	13660	0
761	20250124	090900	106129000	13660	13610	13660	13610	164
762	20250124	090800	103892200	13610	13610	13610	13610	2
763	20250124	090700	103864980	13560	13560	13560	13560	1
764	20250124	090600	103851420	13620	13620	13620	13550	731
765	20250124	090500	93946230	13550	13560	13620	13550	917
766	20250124	090400	81517810	13550	13620	13620	13550	596
767	20250124	090300	73428300	13630	13600	13630	13600	215
768	20250124	090200	70498900	13650	13610	13660	13550	335
769	20250124	090100	65945310	13680	13670	13680	13670	277
770	20250124	090000	62157920	13680	13410	13680	13410	4620