KissMeData/445680/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	214200	2053398280	19770	19770	19770	19770	1259
3	20250108	214100	2053398280	19770	19770	19770	19770	0
4	20250108	214000	2053398280	19770	19770	19770	19770	0
5	20250108	213900	2053398280	19770	19770	19770	19770	0
6	20250108	213800	2053398280	19770	19770	19770	19770	0
7	20250108	213700	2053398280	19770	19770	19770	19770	0
8	20250108	213600	2053398280	19770	19770	19770	19770	0
9	20250108	213500	2053398280	19770	19770	19770	19770	0
10	20250108	213400	2053398280	19770	19770	19770	19770	0
11	20250108	213300	2053398280	19770	19770	19770	19770	0
12	20250108	213200	2053398280	19770	19770	19770	19770	0
13	20250108	213100	2053398280	19770	19770	19770	19770	0
14	20250108	213000	2053398280	19770	19770	19770	19770	0
15	20250108	212900	2053398280	19770	19770	19770	19770	0
16	20250108	212800	2053398280	19770	19770	19770	19770	0
17	20250108	212700	2053398280	19770	19770	19770	19770	0
18	20250108	212600	2053398280	19770	19770	19770	19770	0
19	20250108	212500	2053398280	19770	19770	19770	19770	0
20	20250108	212400	2053398280	19770	19770	19770	19770	0
21	20250108	212300	2053398280	19770	19770	19770	19770	0
22	20250108	212200	2053398280	19770	19770	19770	19770	0
23	20250108	212100	2053398280	19770	19770	19770	19770	0
24	20250108	212000	2053398280	19770	19770	19770	19770	0
25	20250108	211900	2053398280	19770	19770	19770	19770	0
26	20250108	211800	2053398280	19770	19770	19770	19770	0
27	20250108	211700	2053398280	19770	19770	19770	19770	0
28	20250108	211600	2053398280	19770	19770	19770	19770	0
29	20250108	211500	2053398280	19770	19770	19770	19770	0
30	20250108	211400	2053398280	19770	19770	19770	19770	0
31	20250108	211300	2053398280	19770	19770	19770	19770	0
32	20250108	211200	2053398280	19770	19770	19770	19770	1259
33	20250108	211100	2053398280	19770	19770	19770	19770	0
34	20250108	211000	2053398280	19770	19770	19770	19770	0
35	20250108	210900	2053398280	19770	19770	19770	19770	0
36	20250108	210800	2053398280	19770	19770	19770	19770	0
37	20250108	210700	2053398280	19770	19770	19770	19770	0
38	20250108	210600	2053398280	19770	19770	19770	19770	0
39	20250108	210500	2053398280	19770	19770	19770	19770	0
40	20250108	210400	2053398280	19770	19770	19770	19770	0
41	20250108	210300	2053398280	19770	19770	19770	19770	0
42	20250108	210200	2053398280	19770	19770	19770	19770	0
43	20250108	210100	2053398280	19770	19770	19770	19770	0
44	20250108	210000	2053398280	19770	19770	19770	19770	0
45	20250108	205900	2053398280	19770	19770	19770	19770	0
46	20250108	205800	2053398280	19770	19770	19770	19770	0
47	20250108	205700	2053398280	19770	19770	19770	19770	0
48	20250108	205600	2053398280	19770	19770	19770	19770	0
49	20250108	205500	2053398280	19770	19770	19770	19770	0
50	20250108	205400	2053398280	19770	19770	19770	19770	0
51	20250108	205300	2053398280	19770	19770	19770	19770	0
52	20250108	205200	2053398280	19770	19770	19770	19770	0
53	20250108	205100	2053398280	19770	19770	19770	19770	0
54	20250108	205000	2053398280	19770	19770	19770	19770	0
55	20250108	204900	2053398280	19770	19770	19770	19770	0
56	20250108	204800	2053398280	19770	19770	19770	19770	0
57	20250108	204700	2053398280	19770	19770	19770	19770	0
58	20250108	204600	2053398280	19770	19770	19770	19770	0
59	20250108	204500	2053398280	19770	19770	19770	19770	0
60	20250108	204400	2053398280	19770	19770	19770	19770	0
61	20250108	204300	2053398280	19770	19770	19770	19770	0
62	20250108	204200	2053398280	19770	19770	19770	19770	1259
63	20250108	204100	2053398280	19770	19770	19770	19770	0
64	20250108	204000	2053398280	19770	19770	19770	19770	0
65	20250108	203900	2053398280	19770	19770	19770	19770	0
66	20250108	203800	2053398280	19770	19770	19770	19770	0
67	20250108	203700	2053398280	19770	19770	19770	19770	0
68	20250108	203600	2053398280	19770	19770	19770	19770	0
69	20250108	203500	2053398280	19770	19770	19770	19770	0
70	20250108	203400	2053398280	19770	19770	19770	19770	0
71	20250108	203300	2053398280	19770	19770	19770	19770	0
72	20250108	203200	2053398280	19770	19770	19770	19770	0
73	20250108	203100	2053398280	19770	19770	19770	19770	0
74	20250108	203000	2053398280	19770	19770	19770	19770	0
75	20250108	202900	2053398280	19770	19770	19770	19770	0
76	20250108	202800	2053398280	19770	19770	19770	19770	0
77	20250108	202700	2053398280	19770	19770	19770	19770	0
78	20250108	202600	2053398280	19770	19770	19770	19770	0
79	20250108	202500	2053398280	19770	19770	19770	19770	0
80	20250108	202400	2053398280	19770	19770	19770	19770	0
81	20250108	202300	2053398280	19770	19770	19770	19770	0
82	20250108	202200	2053398280	19770	19770	19770	19770	0
83	20250108	202100	2053398280	19770	19770	19770	19770	0
84	20250108	202000	2053398280	19770	19770	19770	19770	0
85	20250108	201900	2053398280	19770	19770	19770	19770	0
86	20250108	201800	2053398280	19770	19770	19770	19770	0
87	20250108	201700	2053398280	19770	19770	19770	19770	0
88	20250108	201600	2053398280	19770	19770	19770	19770	0
89	20250108	201500	2053398280	19770	19770	19770	19770	0
90	20250108	201400	2053398280	19770	19770	19770	19770	0
91	20250108	201300	2053398280	19770	19770	19770	19770	0
92	20250108	201200	2053398280	19770	19770	19770	19770	1259
93	20250108	201100	2053398280	19770	19770	19770	19770	0
94	20250108	201000	2053398280	19770	19770	19770	19770	0
95	20250108	200900	2053398280	19770	19770	19770	19770	0
96	20250108	200800	2053398280	19770	19770	19770	19770	0
97	20250108	200700	2053398280	19770	19770	19770	19770	0
98	20250108	200600	2053398280	19770	19770	19770	19770	0
99	20250108	200500	2053398280	19770	19770	19770	19770	0
100	20250108	200400	2053398280	19770	19770	19770	19770	0
101	20250108	200300	2053398280	19770	19770	19770	19770	0
102	20250108	200200	2053398280	19770	19770	19770	19770	0
103	20250108	200100	2053398280	19770	19770	19770	19770	0
104	20250108	200000	2053398280	19770	19770	19770	19770	0
105	20250108	195900	2053398280	19770	19770	19770	19770	0
106	20250108	195800	2053398280	19770	19770	19770	19770	0
107	20250108	195700	2053398280	19770	19770	19770	19770	0
108	20250108	195600	2053398280	19770	19770	19770	19770	0
109	20250108	195500	2053398280	19770	19770	19770	19770	0
110	20250108	195400	2053398280	19770	19770	19770	19770	0
111	20250108	195300	2053398280	19770	19770	19770	19770	0
112	20250108	195200	2053398280	19770	19770	19770	19770	0
113	20250108	195100	2053398280	19770	19770	19770	19770	0
114	20250108	195000	2053398280	19770	19770	19770	19770	0
115	20250108	194900	2053398280	19770	19770	19770	19770	0
116	20250108	194800	2053398280	19770	19770	19770	19770	0
117	20250108	194700	2053398280	19770	19770	19770	19770	0
118	20250108	194600	2053398280	19770	19770	19770	19770	0
119	20250108	194500	2053398280	19770	19770	19770	19770	0
120	20250108	194400	2053398280	19770	19770	19770	19770	0
121	20250108	194300	2053398280	19770	19770	19770	19770	0
122	20250108	194200	2053398280	19770	19770	19770	19770	1259
123	20250108	194100	2053398280	19770	19770	19770	19770	0
124	20250108	194000	2053398280	19770	19770	19770	19770	0
125	20250108	193900	2053398280	19770	19770	19770	19770	0
126	20250108	193800	2053398280	19770	19770	19770	19770	0
127	20250108	193700	2053398280	19770	19770	19770	19770	0
128	20250108	193600	2053398280	19770	19770	19770	19770	0
129	20250108	193500	2053398280	19770	19770	19770	19770	0
130	20250108	193400	2053398280	19770	19770	19770	19770	0
131	20250108	193300	2053398280	19770	19770	19770	19770	0
132	20250108	193200	2053398280	19770	19770	19770	19770	0
133	20250108	193100	2053398280	19770	19770	19770	19770	0
134	20250108	193000	2053398280	19770	19770	19770	19770	0
135	20250108	192900	2053398280	19770	19770	19770	19770	0
136	20250108	192800	2053398280	19770	19770	19770	19770	0
137	20250108	192700	2053398280	19770	19770	19770	19770	0
138	20250108	192600	2053398280	19770	19770	19770	19770	0
139	20250108	192500	2053398280	19770	19770	19770	19770	0
140	20250108	192400	2053398280	19770	19770	19770	19770	0
141	20250108	192300	2053398280	19770	19770	19770	19770	0
142	20250108	192200	2053398280	19770	19770	19770	19770	0
143	20250108	192100	2053398280	19770	19770	19770	19770	0
144	20250108	192000	2053398280	19770	19770	19770	19770	0
145	20250108	191900	2053398280	19770	19770	19770	19770	0
146	20250108	191800	2053398280	19770	19770	19770	19770	0
147	20250108	191700	2053398280	19770	19770	19770	19770	0
148	20250108	191600	2053398280	19770	19770	19770	19770	0
149	20250108	191500	2053398280	19770	19770	19770	19770	0
150	20250108	191400	2053398280	19770	19770	19770	19770	0
151	20250108	191300	2053398280	19770	19770	19770	19770	0
152	20250108	191200	2053398280	19770	19770	19770	19770	1259
153	20250108	191100	2053398280	19770	19770	19770	19770	0
154	20250108	191000	2053398280	19770	19770	19770	19770	0
155	20250108	190900	2053398280	19770	19770	19770	19770	0
156	20250108	190800	2053398280	19770	19770	19770	19770	0
157	20250108	190700	2053398280	19770	19770	19770	19770	0
158	20250108	190600	2053398280	19770	19770	19770	19770	0
159	20250108	190500	2053398280	19770	19770	19770	19770	0
160	20250108	190400	2053398280	19770	19770	19770	19770	0
161	20250108	190300	2053398280	19770	19770	19770	19770	0
162	20250108	190200	2053398280	19770	19770	19770	19770	0
163	20250108	190100	2053398280	19770	19770	19770	19770	0
164	20250108	190000	2053398280	19770	19770	19770	19770	0
165	20250108	185900	2053398280	19770	19770	19770	19770	0
166	20250108	185800	2053398280	19770	19770	19770	19770	0
167	20250108	185700	2053398280	19770	19770	19770	19770	0
168	20250108	185600	2053398280	19770	19770	19770	19770	0
169	20250108	185500	2053398280	19770	19770	19770	19770	0
170	20250108	185400	2053398280	19770	19770	19770	19770	0
171	20250108	185300	2053398280	19770	19770	19770	19770	0
172	20250108	185200	2053398280	19770	19770	19770	19770	0
173	20250108	185100	2053398280	19770	19770	19770	19770	0
174	20250108	185000	2053398280	19770	19770	19770	19770	0
175	20250108	184900	2053398280	19770	19770	19770	19770	0
176	20250108	184800	2053398280	19770	19770	19770	19770	0
177	20250108	184700	2053398280	19770	19770	19770	19770	0
178	20250108	184600	2053398280	19770	19770	19770	19770	0
179	20250108	184500	2053398280	19770	19770	19770	19770	0
180	20250108	184400	2053398280	19770	19770	19770	19770	0
181	20250108	184300	2053398280	19770	19770	19770	19770	0
182	20250108	184200	2053398280	19770	19770	19770	19770	1259
183	20250108	184100	2053398280	19770	19770	19770	19770	0
184	20250108	184000	2053398280	19770	19770	19770	19770	0
185	20250108	183900	2053398280	19770	19770	19770	19770	0
186	20250108	183800	2053398280	19770	19770	19770	19770	0
187	20250108	183700	2053398280	19770	19770	19770	19770	0
188	20250108	183600	2053398280	19770	19770	19770	19770	0
189	20250108	183500	2053398280	19770	19770	19770	19770	0
190	20250108	183400	2053398280	19770	19770	19770	19770	0
191	20250108	183300	2053398280	19770	19770	19770	19770	0
192	20250108	183200	2053398280	19770	19770	19770	19770	0
193	20250108	183100	2053398280	19770	19770	19770	19770	0
194	20250108	183000	2053398280	19770	19770	19770	19770	0
195	20250108	182900	2053398280	19770	19770	19770	19770	0
196	20250108	182800	2053398280	19770	19770	19770	19770	0
197	20250108	182700	2053398280	19770	19770	19770	19770	0
198	20250108	182600	2053398280	19770	19770	19770	19770	0
199	20250108	182500	2053398280	19770	19770	19770	19770	0
200	20250108	182400	2053398280	19770	19770	19770	19770	0
201	20250108	182300	2053398280	19770	19770	19770	19770	0
202	20250108	182200	2053398280	19770	19770	19770	19770	0
203	20250108	182100	2053398280	19770	19770	19770	19770	0
204	20250108	182000	2053398280	19770	19770	19770	19770	0
205	20250108	181900	2053398280	19770	19770	19770	19770	0
206	20250108	181800	2053398280	19770	19770	19770	19770	0
207	20250108	181700	2053398280	19770	19770	19770	19770	0
208	20250108	181600	2053398280	19770	19770	19770	19770	0
209	20250108	181500	2053398280	19770	19770	19770	19770	0
210	20250108	181400	2053398280	19770	19770	19770	19770	0
211	20250108	181300	2053398280	19770	19770	19770	19770	0
212	20250108	181200	2053398280	19770	19770	19770	19770	1259
213	20250108	181100	2053398280	19770	19770	19770	19770	0
214	20250108	181000	2053398280	19770	19770	19770	19770	0
215	20250108	180900	2053398280	19770	19770	19770	19770	0
216	20250108	180800	2053398280	19770	19770	19770	19770	0
217	20250108	180700	2053398280	19770	19770	19770	19770	0
218	20250108	180600	2053398280	19770	19770	19770	19770	0
219	20250108	180500	2053398280	19770	19770	19770	19770	0
220	20250108	180400	2053398280	19770	19770	19770	19770	0
221	20250108	180300	2053398280	19770	19770	19770	19770	0
222	20250108	180200	2053398280	19770	19770	19770	19770	0
223	20250108	180100	2053398280	19770	19770	19770	19770	0
224	20250108	180000	2053398280	19770	19770	19770	19770	0
225	20250108	175900	2053398280	19770	19770	19770	19770	0
226	20250108	175800	2053398280	19770	19770	19770	19770	0
227	20250108	175700	2053398280	19770	19770	19770	19770	0
228	20250108	175600	2053398280	19770	19770	19770	19770	0
229	20250108	175500	2053398280	19770	19770	19770	19770	0
230	20250108	175400	2053398280	19770	19770	19770	19770	0
231	20250108	175300	2053398280	19770	19770	19770	19770	0
232	20250108	175200	2053398280	19770	19770	19770	19770	0
233	20250108	175100	2053398280	19770	19770	19770	19770	0
234	20250108	175000	2053398280	19770	19770	19770	19770	0
235	20250108	174900	2053398280	19770	19770	19770	19770	0
236	20250108	174800	2053398280	19770	19770	19770	19770	0
237	20250108	174700	2053398280	19770	19770	19770	19770	0
238	20250108	174600	2053398280	19770	19770	19770	19770	0
239	20250108	174500	2053398280	19770	19770	19770	19770	0
240	20250108	174400	2053398280	19770	19770	19770	19770	0
241	20250108	174300	2053398280	19770	19770	19770	19770	0
242	20250108	174200	2053398280	19770	19770	19770	19770	1259
243	20250108	174100	2053398280	19770	19770	19770	19770	0
244	20250108	174000	2053398280	19770	19770	19770	19770	0
245	20250108	173900	2053398280	19770	19770	19770	19770	0
246	20250108	173800	2053398280	19770	19770	19770	19770	0
247	20250108	173700	2053398280	19770	19770	19770	19770	0
248	20250108	173600	2053398280	19770	19770	19770	19770	0
249	20250108	173500	2053398280	19770	19770	19770	19770	0
250	20250108	173400	2053398280	19770	19770	19770	19770	0
251	20250108	173300	2053398280	19770	19770	19770	19770	0
252	20250108	173200	2053398280	19770	19770	19770	19770	0
253	20250108	173100	2053398280	19770	19770	19770	19770	0
254	20250108	173000	2053398280	19770	19770	19770	19770	0
255	20250108	172900	2053398280	19770	19770	19770	19770	0
256	20250108	172800	2053398280	19770	19770	19770	19770	0
257	20250108	172700	2053398280	19770	19770	19770	19770	0
258	20250108	172600	2053398280	19770	19770	19770	19770	0
259	20250108	172500	2053398280	19770	19770	19770	19770	0
260	20250108	172400	2053398280	19770	19770	19770	19770	0
261	20250108	172300	2053398280	19770	19770	19770	19770	0
262	20250108	172200	2053398280	19770	19770	19770	19770	0
263	20250108	172100	2053398280	19770	19770	19770	19770	0
264	20250108	172000	2053398280	19770	19770	19770	19770	0
265	20250108	171900	2053398280	19770	19770	19770	19770	0
266	20250108	171800	2053398280	19770	19770	19770	19770	0
267	20250108	171700	2053398280	19770	19770	19770	19770	0
268	20250108	171600	2053398280	19770	19770	19770	19770	0
269	20250108	171500	2053398280	19770	19770	19770	19770	0
270	20250108	171400	2053398280	19770	19770	19770	19770	0
271	20250108	171300	2053398280	19770	19770	19770	19770	0
272	20250108	171200	2053398280	19770	19770	19770	19770	1259
273	20250108	171100	2053398280	19770	19770	19770	19770	0
274	20250108	171000	2053398280	19770	19770	19770	19770	0
275	20250108	170900	2053398280	19770	19770	19770	19770	0
276	20250108	170800	2053398280	19770	19770	19770	19770	0
277	20250108	170700	2053398280	19770	19770	19770	19770	0
278	20250108	170600	2053398280	19770	19770	19770	19770	0
279	20250108	170500	2053398280	19770	19770	19770	19770	0
280	20250108	170400	2053398280	19770	19770	19770	19770	0
281	20250108	170300	2053398280	19770	19770	19770	19770	0
282	20250108	170200	2053398280	19770	19770	19770	19770	0
283	20250108	170100	2053398280	19770	19770	19770	19770	0
284	20250108	170000	2053398280	19770	19770	19770	19770	0
285	20250108	165900	2053398280	19770	19770	19770	19770	0
286	20250108	165800	2053398280	19770	19770	19770	19770	0
287	20250108	165700	2053398280	19770	19770	19770	19770	0
288	20250108	165600	2053398280	19770	19770	19770	19770	0
289	20250108	165500	2053398280	19770	19770	19770	19770	0
290	20250108	165400	2053398280	19770	19770	19770	19770	0
291	20250108	165300	2053398280	19770	19770	19770	19770	0
292	20250108	165200	2053398280	19770	19770	19770	19770	0
293	20250108	165100	2053398280	19770	19770	19770	19770	0
294	20250108	165000	2053398280	19770	19770	19770	19770	0
295	20250108	164900	2053398280	19770	19770	19770	19770	0
296	20250108	164800	2053398280	19770	19770	19770	19770	0
297	20250108	164700	2053398280	19770	19770	19770	19770	0
298	20250108	164600	2053398280	19770	19770	19770	19770	0
299	20250108	164500	2053398280	19770	19770	19770	19770	0
300	20250108	164400	2053398280	19770	19770	19770	19770	0
301	20250108	164300	2053398280	19770	19770	19770	19770	0
302	20250108	164200	2053398280	19770	19770	19770	19770	1259
303	20250108	164100	2053398280	19770	19770	19770	19770	0
304	20250108	164000	2053398280	19770	19770	19770	19770	0
305	20250108	163900	2053398280	19770	19770	19770	19770	0
306	20250108	163800	2053398280	19770	19770	19770	19770	0
307	20250108	163700	2053398280	19770	19770	19770	19770	0
308	20250108	163600	2053398280	19770	19770	19770	19770	0
309	20250108	163500	2053398280	19770	19770	19770	19770	0
310	20250108	163400	2053398280	19770	19770	19770	19770	0
311	20250108	163300	2053398280	19770	19770	19770	19770	0
312	20250108	163200	2053398280	19770	19770	19770	19770	0
313	20250108	163100	2053398280	19770	19770	19770	19770	0
314	20250108	163000	2053398280	19770	19770	19770	19770	0
315	20250108	162900	2053398280	19770	19770	19770	19770	0
316	20250108	162800	2053398280	19770	19770	19770	19770	0
317	20250108	162700	2053398280	19770	19770	19770	19770	0
318	20250108	162600	2053398280	19770	19770	19770	19770	0
319	20250108	162500	2053398280	19770	19770	19770	19770	0
320	20250108	162400	2053398280	19770	19770	19770	19770	0
321	20250108	162300	2053398280	19770	19770	19770	19770	0
322	20250108	162200	2053398280	19770	19770	19770	19770	0
323	20250108	162100	2053398280	19770	19770	19770	19770	0
324	20250108	162000	2053398280	19770	19770	19770	19770	0
325	20250108	161900	2053398280	19770	19770	19770	19770	0
326	20250108	161800	2053398280	19770	19770	19770	19770	0
327	20250108	161700	2053398280	19770	19770	19770	19770	0
328	20250108	161600	2053398280	19770	19770	19770	19770	0
329	20250108	161500	2053398280	19770	19770	19770	19770	0
330	20250108	161400	2053398280	19770	19770	19770	19770	0
331	20250108	161300	2053398280	19770	19770	19770	19770	0
332	20250108	161200	2053398280	19770	19770	19770	19770	1259
333	20250108	161100	2053398280	19770	19770	19770	19770	0
334	20250108	161000	2053398280	19770	19770	19770	19770	0
335	20250108	160900	2053398280	19770	19770	19770	19770	0
336	20250108	160800	2053398280	19770	19770	19770	19770	0
337	20250108	160700	2053398280	19770	19770	19770	19770	0
338	20250108	160600	2053398280	19770	19770	19770	19770	0
339	20250108	160500	2053398280	19770	19770	19770	19770	0
340	20250108	160400	2053398280	19770	19770	19770	19770	0
341	20250108	160300	2053398280	19770	19770	19770	19770	0
342	20250108	160200	2053398280	19770	19770	19770	19770	0
343	20250108	160100	2053398280	19770	19770	19770	19770	0
344	20250108	160000	2053398280	19770	19770	19770	19770	0
345	20250108	155900	2053398280	19770	19770	19770	19770	0
346	20250108	155800	2053398280	19770	19770	19770	19770	0
347	20250108	155700	2053398280	19770	19770	19770	19770	0
348	20250108	155600	2053398280	19770	19770	19770	19770	0
349	20250108	155500	2053398280	19770	19770	19770	19770	0
350	20250108	155400	2053398280	19770	19770	19770	19770	0
351	20250108	155300	2053398280	19770	19770	19770	19770	0
352	20250108	155200	2053398280	19770	19770	19770	19770	0
353	20250108	155100	2053398280	19770	19770	19770	19770	0
354	20250108	155000	2053398280	19770	19770	19770	19770	0
355	20250108	154900	2053398280	19770	19770	19770	19770	0
356	20250108	154800	2053398280	19770	19770	19770	19770	0
357	20250108	154700	2053398280	19770	19770	19770	19770	0
358	20250108	154600	2053398280	19770	19770	19770	19770	0
359	20250108	154500	2053398280	19770	19770	19770	19770	0
360	20250108	154400	2053398280	19770	19770	19770	19770	0
361	20250108	154300	2053398280	19770	19770	19770	19770	0
362	20250108	154200	2053398280	19770	19770	19770	19770	1259
363	20250108	154100	2053398280	19770	19770	19770	19770	0
364	20250108	154000	2053398280	19770	19770	19770	19770	0
365	20250108	153900	2053398280	19770	19770	19770	19770	0
366	20250108	153800	2053398280	19770	19770	19770	19770	0
367	20250108	153700	2053398280	19770	19770	19770	19770	0
368	20250108	153600	2053398280	19770	19770	19770	19770	0
369	20250108	153500	2053398280	19770	19770	19770	19770	0
370	20250108	153400	2053398280	19770	19770	19770	19770	0
371	20250108	153300	2053398280	19770	19770	19770	19770	0
372	20250108	153200	2053398280	19770	19770	19770	19770	0
373	20250108	153100	2053398280	19770	19770	19770	19770	0
374	20250108	153000	2053398280	19770	19770	19770	19770	1259
375	20250108	152900	2028507850	19770	19770	19770	19770	0
376	20250108	152800	2028507850	19770	19770	19770	19770	0
377	20250108	152700	2028507850	19770	19770	19770	19770	0
378	20250108	152600	2028507850	19770	19770	19770	19770	0
379	20250108	152500	2028507850	19770	19770	19770	19770	0
380	20250108	152400	2028507850	19770	19770	19770	19770	0
381	20250108	152300	2028507850	19770	19770	19770	19770	0
382	20250108	152200	2028507850	19770	19770	19770	19770	0
383	20250108	152100	2028507850	19770	19770	19770	19770	0
384	20250108	152000	2028507850	19770	19770	19770	19770	0
385	20250108	151900	2028507850	19770	19770	19780	19750	94
386	20250108	151800	2026650650	19790	19770	19790	19770	7
387	20250108	151700	2026512240	19770	19800	19800	19770	49
388	20250108	151600	2025543390	19760	19760	19800	19760	5
389	20250108	151500	2025444550	19800	19800	19800	19760	71
390	20250108	151400	2024040050	19780	19760	19800	19760	729
391	20250108	151300	2009619670	19780	19770	19780	19770	105
392	20250108	151200	2007543310	19770	19780	19780	19770	53
393	20250108	151100	2006494980	19780	19790	19790	19780	342
394	20250108	151000	1999726910	19790	19790	19790	19790	0
395	20250108	150900	1999726910	19790	19790	19790	19790	1
396	20250108	150800	1999707120	19820	19820	19820	19790	58
397	20250108	150700	1998557770	19820	19820	19820	19820	0
398	20250108	150600	1998557770	19820	19820	19830	19790	317
399	20250108	150500	1992277310	19820	19850	19850	19820	23
400	20250108	150400	1991821420	19820	19850	19850	19810	136
401	20250108	150300	1989126840	19850	19860	19860	19850	21
402	20250108	150200	1988709980	19810	19810	19850	19810	146
403	20250108	150100	1985813520	19810	19820	19820	19810	83
404	20250108	150000	1984168620	19850	19850	19850	19850	2
405	20250108	145900	1984128920	19830	19830	19830	19830	146
406	20250108	145800	1981233740	19850	19850	19850	19850	2
407	20250108	145700	1981194040	19850	19850	19850	19850	9
408	20250108	145600	1981015390	19810	19820	19820	19810	50
409	20250108	145500	1980024710	19870	19810	19870	19810	372
410	20250108	145400	1972639290	19810	19810	19810	19810	74
411	20250108	145300	1971173350	19790	19810	19810	19790	213
412	20250108	145200	1966956640	19810	19830	19830	19810	46
413	20250108	145100	1966044840	19860	19860	19860	19860	4
414	20250108	145000	1965965400	19860	19860	19860	19860	17
415	20250108	144900	1965627780	19860	19810	19870	19810	66
416	20250108	144800	1964318710	19820	19820	19820	19820	84
417	20250108	144700	1962653830	19810	19800	19810	19800	45
418	20250108	144600	1961762450	19800	19790	19800	19790	144
419	20250108	144500	1958911690	19780	19780	19780	19780	25
420	20250108	144400	1958417190	19780	19780	19780	19780	26
421	20250108	144300	1957902910	19780	19780	19780	19780	20
422	20250108	144200	1957507310	19780	19770	19780	19770	101
423	20250108	144100	1955510530	19770	19770	19770	19770	101
424	20250108	144000	1953513760	19740	19740	19760	19740	399
425	20250108	143900	1945633280	19750	19750	19750	19750	152
426	20250108	143800	1942631280	19740	19740	19740	19740	9
427	20250108	143700	1942453620	19720	19720	19720	19720	4
428	20250108	143600	1942374740	19750	19720	19750	19720	11
429	20250108	143500	1942157630	19710	19700	19710	19700	304
430	20250108	143400	1936168820	19700	19690	19700	19690	48
431	20250108	143300	1935223690	19690	19690	19690	19690	23
432	20250108	143200	1934770820	19690	19690	19690	19690	0
433	20250108	143100	1934770820	19690	19700	19700	19690	512
434	20250108	143000	1924689190	19700	19700	19700	19700	0
435	20250108	142900	1924689190	19700	19700	19700	19700	1
436	20250108	142800	1924669490	19700	19700	19700	19700	0
437	20250108	142700	1924669490	19700	19700	19700	19700	1
438	20250108	142600	1924649790	19690	19690	19690	19690	0
439	20250108	142500	1924649790	19690	19690	19690	19680	29
440	20250108	142400	1924078790	19690	19690	19690	19690	22
441	20250108	142300	1923645610	19700	19700	19700	19700	0
442	20250108	142200	1923645610	19700	19700	19700	19700	0
443	20250108	142100	1923645610	19700	19700	19700	19700	0
444	20250108	142000	1923645610	19700	19700	19700	19690	371
445	20250108	141900	1916337400	19720	19720	19720	19720	168
446	20250108	141800	1913024440	19730	19730	19730	19730	0
447	20250108	141700	1913024440	19730	19730	19730	19730	17
448	20250108	141600	1912689030	19730	19730	19730	19730	91
449	20250108	141500	1910893600	19720	19730	19730	19720	77
450	20250108	141400	1909374990	19730	19720	19730	19720	83
451	20250108	141300	1907738190	19720	19720	19720	19720	11
452	20250108	141200	1907521270	19720	19720	19720	19720	4
453	20250108	141100	1907442390	19730	19710	19730	19710	524
454	20250108	141000	1897114200	19710	19710	19710	19710	0
455	20250108	140900	1897114200	19710	19710	19710	19710	3
456	20250108	140800	1897055070	19710	19710	19710	19710	2
457	20250108	140700	1897015650	19690	19690	19690	19690	0
458	20250108	140600	1897015650	19690	19700	19700	19690	19
459	20250108	140500	1896641440	19700	19700	19700	19700	1
460	20250108	140400	1896621740	19640	19640	19640	19640	100
461	20250108	140300	1894657740	19630	19630	19630	19630	0
462	20250108	140200	1894657740	19630	19650	19650	19630	100
463	20250108	140100	1892694720	19650	19700	19700	19650	37
464	20250108	140000	1891966820	19700	19630	19700	19630	397
465	20250108	135900	1884170620	19630	19670	19670	19630	634
466	20250108	135800	1871713600	19670	19670	19670	19670	0
467	20250108	135700	1871713600	19670	19700	19700	19670	471
468	20250108	135600	1862446170	19700	19710	19710	19700	54
469	20250108	135500	1861381840	19740	19740	19740	19740	0
470	20250108	135400	1861381840	19740	19740	19740	19740	1
471	20250108	135300	1861362100	19740	19730	19740	19730	105
472	20250108	135200	1859289600	19700	19740	19740	19700	117
473	20250108	135100	1856982020	19740	19740	19740	19740	111
474	20250108	135000	1854790880	19740	19740	19740	19740	3
475	20250108	134900	1854731660	19760	19760	19760	19760	0
476	20250108	134800	1854731660	19760	19760	19760	19760	0
477	20250108	134700	1854731660	19760	19760	19760	19760	1
478	20250108	134600	1854711900	19670	19670	19670	19670	200
479	20250108	134500	1850777900	19670	19740	19740	19670	3516
480	20250108	134400	1781501890	19740	19750	19750	19740	501
481	20250108	134300	1771609850	19770	19780	19780	19750	504
482	20250108	134200	1761649480	19780	19800	19800	19780	209
483	20250108	134100	1757513460	19800	19800	19800	19800	0
484	20250108	134000	1757513460	19800	19800	19800	19800	252
485	20250108	133900	1752523860	19800	19800	19800	19800	24
486	20250108	133800	1752048660	19820	19820	19820	19820	0
487	20250108	133700	1752048660	19820	19820	19820	19820	0
488	20250108	133600	1752048660	19820	19820	19820	19820	200
489	20250108	133500	1748084660	19820	19820	19820	19820	0
490	20250108	133400	1748084660	19820	19820	19820	19820	1
491	20250108	133300	1748064840	19770	19770	19770	19770	2
492	20250108	133200	1748025300	19770	19780	19780	19770	210
493	20250108	133100	1743873590	19770	19770	19770	19770	0
494	20250108	133000	1743873590	19770	19810	19810	19770	71
495	20250108	132900	1742469880	19770	19770	19770	19770	118
496	20250108	132800	1740137020	19770	19770	19770	19770	3
497	20250108	132700	1740077710	19760	19790	19790	19760	390
498	20250108	132600	1732365780	19800	19800	19800	19800	25
499	20250108	132500	1731870780	19800	19810	19810	19800	347
500	20250108	132400	1724997960	19820	19820	19820	19820	22
501	20250108	132300	1724561920	19820	19820	19820	19820	135
502	20250108	132200	1721886220	19820	19810	19820	19810	42
503	20250108	132100	1721053980	19810	19780	19810	19780	102
504	20250108	132000	1719035570	19800	19800	19800	19800	0
505	20250108	131900	1719035570	19800	19780	19800	19770	227
506	20250108	131800	1714543610	19770	19770	19770	19750	719
507	20250108	131700	1700340270	19770	19780	19780	19770	85
508	20250108	131600	1698659610	19760	19780	19780	19760	1000
509	20250108	131500	1678894240	19780	19790	19790	19780	100
510	20250108	131400	1676916160	19800	19800	19800	19800	19
511	20250108	131300	1676539960	19800	19800	19800	19800	0
512	20250108	131200	1676539960	19800	19800	19800	19800	6
513	20250108	131100	1676421160	19810	19820	19860	19810	20
514	20250108	131000	1676024500	19860	19860	19860	19860	20
515	20250108	130900	1675627300	19860	19860	19860	19860	5
516	20250108	130800	1675528000	19860	19850	19860	19780	425
517	20250108	130700	1667113540	19850	19850	19850	19850	50
518	20250108	130600	1666121040	19850	19850	19850	19850	26
519	20250108	130500	1665604940	19850	19850	19850	19850	6
520	20250108	130400	1665485840	19820	19820	19820	19820	0
521	20250108	130300	1665485840	19820	19820	19820	19820	87
522	20250108	130200	1663761500	19850	19850	19850	19850	63
523	20250108	130100	1662510950	19810	19810	19810	19810	0
524	20250108	130000	1662510950	19810	19850	19850	19810	102
525	20250108	125900	1660489360	19850	19850	19850	19850	100
526	20250108	125800	1658504360	19850	19850	19850	19850	10
527	20250108	125700	1658305860	19850	19850	19850	19850	0
528	20250108	125600	1658305860	19850	19820	19850	19810	108
529	20250108	125500	1656164190	19820	19820	19820	19820	46
530	20250108	125400	1655252470	19820	19820	19820	19820	0
531	20250108	125300	1655252470	19820	19820	19820	19820	1
532	20250108	125200	1655232650	19810	19800	19810	19800	207
533	20250108	125100	1651132090	19800	19800	19800	19800	0
534	20250108	125000	1651132090	19800	19800	19800	19800	23
535	20250108	124900	1650676690	19790	19790	19790	19790	31
536	20250108	124800	1650063200	19790	19790	19790	19790	1
537	20250108	124700	1650043410	19780	19780	19780	19780	0
538	20250108	124600	1650043410	19780	19780	19780	19780	0
539	20250108	124500	1650043410	19780	19780	19780	19780	60
540	20250108	124400	1648856610	19820	19820	19820	19820	0
541	20250108	124300	1648856610	19820	19820	19820	19820	1
542	20250108	124200	1648836790	19780	19780	19780	19780	0
543	20250108	124100	1648836790	19780	19780	19780	19780	42
544	20250108	124000	1648006030	19780	19780	19780	19780	4
545	20250108	123900	1647926910	19780	19780	19780	19780	0
546	20250108	123800	1647926910	19780	19780	19780	19780	9
547	20250108	123700	1647748890	19780	19780	19780	19780	8
548	20250108	123600	1647590650	19750	19760	19760	19750	389
549	20250108	123500	1639907050	19780	19780	19780	19760	52
550	20250108	123400	1638879350	19760	19780	19780	19760	72
551	20250108	123300	1637456390	19780	19770	19780	19770	4
552	20250108	123200	1637377290	19750	19770	19770	19750	182
553	20250108	123100	1633782030	19780	19780	19780	19780	30
554	20250108	123000	1633188630	19780	19830	19830	19780	125
555	20250108	122900	1630716030	19760	19760	19760	19760	0
556	20250108	122800	1630716030	19760	19760	19760	19760	0
557	20250108	122700	1630716030	19760	19760	19760	19760	1010
558	20250108	122600	1610758430	19880	19810	19880	19810	60
559	20250108	122500	1609568810	19750	19750	19750	19750	800
560	20250108	122400	1593768810	19740	19740	19740	19740	0
561	20250108	122300	1593768810	19740	19740	19740	19740	0
562	20250108	122200	1593768810	19740	19790	19790	19740	1368
563	20250108	122100	1566741500	19790	19790	19790	19790	10
564	20250108	122000	1566543600	19800	19800	19800	19800	30
565	20250108	121900	1565949600	19800	19800	19800	19800	2
566	20250108	121800	1565910000	19800	19800	19800	19800	70
567	20250108	121700	1564524000	19800	19800	19800	19800	130
568	20250108	121600	1561950000	19800	19800	19800	19800	1
569	20250108	121500	1561930200	19800	19790	19800	19790	8
570	20250108	121400	1561771870	19790	19790	19790	19790	168
571	20250108	121300	1558447150	19800	19800	19800	19800	0
572	20250108	121200	1558447150	19800	19800	19800	19800	300
573	20250108	121100	1552507150	19800	19800	19800	19800	122
574	20250108	121000	1550091550	19800	19800	19800	19800	58
575	20250108	120900	1548943150	19800	19800	19800	19800	27
576	20250108	120800	1548408550	19800	19790	19800	19790	209
577	20250108	120700	1544270390	19790	19800	19800	19790	109
578	20250108	120600	1542112210	19800	19770	19800	19770	205
579	20250108	120500	1538053300	19800	19800	19800	19770	584
580	20250108	120400	1526505160	19750	19800	19800	19750	601
581	20250108	120300	1514620640	19790	19780	19790	19780	212
582	20250108	120200	1510426890	19790	19790	19800	19790	201
583	20250108	120100	1506448100	19790	19790	19790	19790	13
584	20250108	120000	1506190830	19790	19800	19800	19790	65
585	20250108	115900	1504904030	19800	19800	19800	19800	48
586	20250108	115800	1503953630	19800	19810	19810	19800	11
587	20250108	115700	1503735760	19820	19790	19820	19790	317
588	20250108	115600	1497459330	19780	19830	19830	19780	319
589	20250108	115500	1491147250	19790	19790	19790	19780	482
590	20250108	115400	1481609150	19790	19820	19830	19790	218
591	20250108	115300	1477292560	19850	19880	19880	19800	4114
592	20250108	115200	1395695720	19890	19920	19920	19890	526
593	20250108	115100	1385225080	19920	19920	19920	19920	25
594	20250108	115000	1384727080	19930	19970	19970	19930	35
595	20250108	114900	1384029490	19970	19970	19970	19970	0
596	20250108	114800	1384029490	19970	19970	19970	19970	0
597	20250108	114700	1384029490	19970	19920	19970	19920	21
598	20250108	114600	1383611020	19930	19930	19930	19930	1
599	20250108	114500	1383591090	19930	19930	19930	19930	36
600	20250108	114400	1382873610	19930	19940	19940	19930	450
601	20250108	114300	1373905040	19930	19940	19940	19930	100
602	20250108	114200	1371911940	19910	19940	19940	19910	213
603	20250108	114100	1367666720	19950	19960	19960	19950	53
604	20250108	114000	1366608850	19960	19970	19980	19960	49
605	20250108	113900	1365630400	19970	19960	19970	19960	177
606	20250108	113800	1362097470	19960	19930	19960	19930	6
607	20250108	113700	1361977830	19940	19930	19940	19930	33
608	20250108	113600	1361320120	19960	19930	19960	19930	96
609	20250108	113500	1359406510	19930	19940	19940	19930	102
610	20250108	113400	1357373460	19960	19980	19980	19960	69
611	20250108	113300	1355995980	19970	19970	19970	19970	11
612	20250108	113200	1355776310	19970	19980	19980	19970	2
613	20250108	113100	1355736360	19990	19950	19990	19950	6
614	20250108	113000	1355616560	19950	19950	19960	19950	179
615	20250108	112900	1352045500	19950	19950	19950	19950	200
616	20250108	112800	1348055500	19900	19900	19900	19900	458
617	20250108	112700	1338941300	19900	19910	19910	19850	1651
618	20250108	112600	1306111820	19970	19970	19970	19970	0
619	20250108	112500	1306111820	19970	19940	19980	19910	1705
620	20250108	112400	1272150400	19980	19980	19980	19980	2
621	20250108	112300	1272110440	19930	19910	19930	19910	575
622	20250108	112200	1260658430	19920	19970	19970	19920	1221
623	20250108	112100	1236317540	19980	20000	20000	19980	1021
624	20250108	112000	1215900840	20000	20000	20000	20000	241
625	20250108	111900	1211080840	20050	20000	20050	20000	102
626	20250108	111800	1209040740	20000	20050	20050	20000	8
627	20250108	111700	1208880390	20000	20000	20000	20000	10
628	20250108	111600	1208680390	20000	20050	20050	20000	954
629	20250108	111500	1189556840	20050	20050	20050	20050	0
630	20250108	111400	1189556840	20050	20050	20050	20050	20
631	20250108	111300	1189155840	20100	20100	20100	20050	15
632	20250108	111200	1188854540	20100	20100	20100	20100	0
633	20250108	111100	1188854540	20100	20050	20100	20050	34
634	20250108	111000	1188172790	20050	20050	20050	20050	21
635	20250108	110900	1187751740	20050	20050	20050	20050	329
636	20250108	110800	1181155290	20050	20050	20050	20050	3
637	20250108	110700	1181095140	20050	20050	20050	20050	27
638	20250108	110600	1180553790	20050	20050	20050	20050	0
639	20250108	110500	1180553790	20050	20050	20050	20050	0
640	20250108	110400	1180553790	20050	20050	20050	20050	0
641	20250108	110300	1180553790	20050	20050	20050	20050	111
642	20250108	110200	1178328240	20050	20100	20100	20050	401
643	20250108	110100	1170288140	20050	20100	20100	20050	430
644	20250108	110000	1161663140	20100	20100	20100	20100	272
645	20250108	105900	1156195940	20100	20100	20100	20100	15
646	20250108	105800	1155894440	20100	20100	20100	20100	134
647	20250108	105700	1153201040	20100	20100	20100	20100	100
648	20250108	105600	1151191040	20150	20150	20150	20150	0
649	20250108	105500	1151191040	20150	20150	20150	20150	0
650	20250108	105400	1151191040	20150	20150	20150	20150	8
651	20250108	105300	1151029840	20100	20100	20100	20100	100
652	20250108	105200	1149019840	20100	20150	20150	20100	824
653	20250108	105100	1132416590	20150	20150	20150	20150	50
654	20250108	105000	1131409090	20200	20200	20200	20200	321
655	20250108	104900	1124924890	20200	20250	20250	20200	131
656	20250108	104800	1122278590	20300	20300	20300	20300	0
657	20250108	104700	1122278590	20300	20300	20300	20300	450
658	20250108	104600	1113143590	20200	20250	20250	20200	524
659	20250108	104500	1102546490	20300	20300	20300	20300	0
660	20250108	104400	1102546490	20300	20300	20300	20300	1
661	20250108	104300	1102526190	20300	20300	20300	20300	472
662	20250108	104200	1092944590	20300	20300	20300	20300	1
663	20250108	104100	1092924290	20250	20250	20250	20250	149
664	20250108	104000	1089907040	20300	20250	20300	20250	20
665	20250108	103900	1089501790	20250	20250	20250	20250	11
666	20250108	103800	1089279040	20250	20300	20300	20250	99
667	20250108	103700	1087269390	20300	20300	20300	20300	1
668	20250108	103600	1087249090	20300	20300	20300	20300	1
669	20250108	103500	1087228790	20200	20200	20200	20200	3
670	20250108	103400	1087168190	20250	20200	20250	20200	158
671	20250108	103300	1083969190	20200	20200	20200	20200	10
672	20250108	103200	1083767190	20200	20250	20300	20200	413
673	20250108	103100	1075391940	20200	20150	20200	20150	1055
674	20250108	103000	1054112540	20200	20200	20200	20200	47
675	20250108	102900	1053163140	20200	20200	20250	20200	394
676	20250108	102800	1045204290	20200	20200	20200	20200	40
677	20250108	102700	1044396290	20200	20200	20200	20200	49
678	20250108	102600	1043406490	20300	20300	20300	20300	0
679	20250108	102500	1043406490	20300	20300	20300	20300	20
680	20250108	102400	1043000490	20300	20300	20300	20300	374
681	20250108	102300	1035408290	20250	20250	20250	20250	35
682	20250108	102200	1034699540	20250	20250	20250	20250	15
683	20250108	102100	1034395790	20250	20250	20250	20250	10
684	20250108	102000	1034193290	20250	20250	20250	20250	50
685	20250108	101900	1033180790	20200	20300	20300	20200	55
686	20250108	101800	1032067790	20300	20250	20300	20250	50
687	20250108	101700	1031053290	20300	20300	20300	20300	0
688	20250108	101600	1031053290	20300	20300	20300	20200	162
689	20250108	101500	1027765840	20200	20200	20200	20200	0
690	20250108	101400	1027765840	20200	20250	20300	20200	104
691	20250108	101300	1025655790	20250	20250	20250	20250	0
692	20250108	101200	1025655790	20250	20250	20250	20150	420
693	20250108	101100	1017170090	20250	20250	20250	20250	13
694	20250108	101000	1016906840	20100	20250	20250	20100	1078
695	20250108	100900	995170340	20250	20250	20250	20250	0
696	20250108	100800	995170340	20250	20250	20250	20250	20
697	20250108	100700	994765340	20250	20250	20250	20250	152
698	20250108	100600	991687340	20250	20300	20300	20250	83
699	20250108	100500	990006540	20250	20250	20250	20250	123
700	20250108	100400	987515790	20250	20300	20300	20250	20
701	20250108	100300	987109890	20300	20200	20350	20200	302
702	20250108	100200	980987690	20150	20200	20200	20150	372
703	20250108	100100	973488290	20150	20150	20150	20150	227
704	20250108	100000	968914240	20150	20100	20150	20100	169
705	20250108	095900	965509140	20150	20150	20150	20150	0
706	20250108	095800	965509140	20150	20100	20150	20100	506
707	20250108	095700	955319340	20100	20100	20100	20100	10
708	20250108	095600	955118340	20100	20100	20150	20100	258
709	20250108	095500	949925140	20100	20100	20100	20050	1098
710	20250108	095400	927855390	20100	20150	20150	20050	1298
711	20250108	095300	901782390	20100	20100	20200	20100	996
712	20250108	095200	881761690	20200	20200	20200	20100	175
713	20250108	095100	878230190	20200	20200	20200	20200	1
714	20250108	095000	878209990	20200	20100	20200	20100	271
715	20250108	094900	872750290	20100	20150	20150	20100	204
716	20250108	094800	868639890	20150	20100	20150	20100	260
717	20250108	094700	863413390	20150	20100	20150	20100	428
718	20250108	094600	854810540	20150	20150	20150	20150	1
719	20250108	094500	854790390	20100	20150	20200	20100	197
720	20250108	094400	850826940	20200	20200	20200	20150	36
721	20250108	094300	850101240	20150	20150	20150	20150	44
722	20250108	094200	849214640	20150	20150	20150	20150	20
723	20250108	094100	848811640	20100	20100	20100	20100	96
724	20250108	094000	846882040	20100	20150	20150	20100	95
725	20250108	093900	844968290	20150	20150	20150	20050	21
726	20250108	093800	844546140	20150	20100	20150	20050	2386
727	20250108	093700	796678990	20050	20100	20150	20050	3880
728	20250108	093600	718693140	20150	20150	20200	20100	587
729	20250108	093500	706865090	20200	20200	20200	20200	21
730	20250108	093400	706440890	20200	20300	20300	20200	404
731	20250108	093300	698279390	20300	20300	20300	20300	79
732	20250108	093200	696675690	20300	20300	20300	20300	159
733	20250108	093100	693447990	20300	20200	20300	20200	127
734	20250108	093000	690871890	20200	20300	20300	20100	990
735	20250108	092900	670903890	20300	20200	20300	20200	316
736	20250108	092800	664520590	20200	20250	20250	20150	91
737	20250108	092700	662686540	20200	20200	20300	20150	454
738	20250108	092600	653487340	20150	20300	20300	20150	1239
739	20250108	092500	628440740	20350	20350	20350	20300	75
740	20250108	092400	626914540	20350	20250	20350	20250	1034
741	20250108	092300	605964540	20300	20300	20300	20300	63
742	20250108	092200	604685640	20300	20300	20300	20250	45
743	20250108	092100	603773390	20200	20200	20200	20200	552
744	20250108	092000	592622990	20200	20450	20450	20150	3800
745	20250108	091900	515657590	20550	20500	20550	20450	134
746	20250108	091800	512915490	20600	20600	20600	20450	273
747	20250108	091700	507311040	20600	20700	20700	20500	615
748	20250108	091600	494645790	20650	20550	20700	20550	3213
749	20250108	091500	428281790	20600	20400	20600	20400	2958
750	20250108	091400	367647040	20450	20400	20500	20300	1437
751	20250108	091300	338299140	20200	20250	20400	20200	1147
752	20250108	091200	314995240	20300	20100	20300	20100	597
753	20250108	091100	302910240	20100	20250	20250	20100	590
754	20250108	091000	291043140	20150	20050	20300	20050	6303
755	20250108	090900	163359290	20050	20050	20100	20000	2497
756	20250108	090800	113210540	20050	19990	20050	19990	170
757	20250108	090700	109804680	20000	20100	20100	20000	174
758	20250108	090600	106324380	20050	20200	20200	20050	573
759	20250108	090500	94798130	20200	20100	20250	20100	165
760	20250108	090400	91473680	20100	20250	20250	20100	737
761	20250108	090300	76637480	20250	20250	20300	20250	202
762	20250108	090200	72546880	20300	20050	20300	20050	1636
763	20250108	090100	39574080	20050	19960	20050	19890	1147
764	20250108	090000	16681440	19920	20000	20000	19920	835