KissMeData/456070/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	214600	90639745710	20150	20150	20150	20150	31270
3	20250109	214500	90639745710	20150	20150	20150	20150	0
4	20250109	214400	90639745710	20150	20150	20150	20150	0
5	20250109	214300	90639745710	20150	20150	20150	20150	0
6	20250109	214200	90639745710	20150	20150	20150	20150	0
7	20250109	214100	90639745710	20150	20150	20150	20150	0
8	20250109	214000	90639745710	20150	20150	20150	20150	0
9	20250109	213900	90639745710	20150	20150	20150	20150	0
10	20250109	213800	90639745710	20150	20150	20150	20150	0
11	20250109	213700	90639745710	20150	20150	20150	20150	0
12	20250109	213600	90639745710	20150	20150	20150	20150	0
13	20250109	213500	90639745710	20150	20150	20150	20150	0
14	20250109	213400	90639745710	20150	20150	20150	20150	0
15	20250109	213300	90639745710	20150	20150	20150	20150	0
16	20250109	213200	90639745710	20150	20150	20150	20150	0
17	20250109	213100	90639745710	20150	20150	20150	20150	0
18	20250109	213000	90639745710	20150	20150	20150	20150	0
19	20250109	212900	90639745710	20150	20150	20150	20150	0
20	20250109	212800	90639745710	20150	20150	20150	20150	0
21	20250109	212700	90639745710	20150	20150	20150	20150	0
22	20250109	212600	90639745710	20150	20150	20150	20150	0
23	20250109	212500	90639745710	20150	20150	20150	20150	0
24	20250109	212400	90639745710	20150	20150	20150	20150	0
25	20250109	212300	90639745710	20150	20150	20150	20150	0
26	20250109	212200	90639745710	20150	20150	20150	20150	0
27	20250109	212100	90639745710	20150	20150	20150	20150	0
28	20250109	212000	90639745710	20150	20150	20150	20150	0
29	20250109	211900	90639745710	20150	20150	20150	20150	0
30	20250109	211800	90639745710	20150	20150	20150	20150	0
31	20250109	211700	90639745710	20150	20150	20150	20150	0
32	20250109	211600	90639745710	20150	20150	20150	20150	31270
33	20250109	211500	90639745710	20150	20150	20150	20150	0
34	20250109	211400	90639745710	20150	20150	20150	20150	0
35	20250109	211300	90639745710	20150	20150	20150	20150	0
36	20250109	211200	90639745710	20150	20150	20150	20150	0
37	20250109	211100	90639745710	20150	20150	20150	20150	0
38	20250109	211000	90639745710	20150	20150	20150	20150	0
39	20250109	210900	90639745710	20150	20150	20150	20150	0
40	20250109	210800	90639745710	20150	20150	20150	20150	0
41	20250109	210700	90639745710	20150	20150	20150	20150	0
42	20250109	210600	90639745710	20150	20150	20150	20150	0
43	20250109	210500	90639745710	20150	20150	20150	20150	0
44	20250109	210400	90639745710	20150	20150	20150	20150	0
45	20250109	210300	90639745710	20150	20150	20150	20150	0
46	20250109	210200	90639745710	20150	20150	20150	20150	0
47	20250109	210100	90639745710	20150	20150	20150	20150	0
48	20250109	210000	90639745710	20150	20150	20150	20150	0
49	20250109	205900	90639745710	20150	20150	20150	20150	0
50	20250109	205800	90639745710	20150	20150	20150	20150	0
51	20250109	205700	90639745710	20150	20150	20150	20150	0
52	20250109	205600	90639745710	20150	20150	20150	20150	0
53	20250109	205500	90639745710	20150	20150	20150	20150	0
54	20250109	205400	90639745710	20150	20150	20150	20150	0
55	20250109	205300	90639745710	20150	20150	20150	20150	0
56	20250109	205200	90639745710	20150	20150	20150	20150	0
57	20250109	205100	90639745710	20150	20150	20150	20150	0
58	20250109	205000	90639745710	20150	20150	20150	20150	0
59	20250109	204900	90639745710	20150	20150	20150	20150	0
60	20250109	204800	90639745710	20150	20150	20150	20150	0
61	20250109	204700	90639745710	20150	20150	20150	20150	0
62	20250109	204600	90639745710	20150	20150	20150	20150	31270
63	20250109	204500	90639745710	20150	20150	20150	20150	0
64	20250109	204400	90639745710	20150	20150	20150	20150	0
65	20250109	204300	90639745710	20150	20150	20150	20150	0
66	20250109	204200	90639745710	20150	20150	20150	20150	0
67	20250109	204100	90639745710	20150	20150	20150	20150	0
68	20250109	204000	90639745710	20150	20150	20150	20150	0
69	20250109	203900	90639745710	20150	20150	20150	20150	0
70	20250109	203800	90639745710	20150	20150	20150	20150	0
71	20250109	203700	90639745710	20150	20150	20150	20150	0
72	20250109	203600	90639745710	20150	20150	20150	20150	0
73	20250109	203500	90639745710	20150	20150	20150	20150	0
74	20250109	203400	90639745710	20150	20150	20150	20150	0
75	20250109	203300	90639745710	20150	20150	20150	20150	0
76	20250109	203200	90639745710	20150	20150	20150	20150	0
77	20250109	203100	90639745710	20150	20150	20150	20150	0
78	20250109	203000	90639745710	20150	20150	20150	20150	0
79	20250109	202900	90639745710	20150	20150	20150	20150	0
80	20250109	202800	90639745710	20150	20150	20150	20150	0
81	20250109	202700	90639745710	20150	20150	20150	20150	0
82	20250109	202600	90639745710	20150	20150	20150	20150	0
83	20250109	202500	90639745710	20150	20150	20150	20150	0
84	20250109	202400	90639745710	20150	20150	20150	20150	0
85	20250109	202300	90639745710	20150	20150	20150	20150	0
86	20250109	202200	90639745710	20150	20150	20150	20150	0
87	20250109	202100	90639745710	20150	20150	20150	20150	0
88	20250109	202000	90639745710	20150	20150	20150	20150	0
89	20250109	201900	90639745710	20150	20150	20150	20150	0
90	20250109	201800	90639745710	20150	20150	20150	20150	0
91	20250109	201700	90639745710	20150	20150	20150	20150	0
92	20250109	201600	90639745710	20150	20150	20150	20150	31270
93	20250109	201500	90639745710	20150	20150	20150	20150	0
94	20250109	201400	90639745710	20150	20150	20150	20150	0
95	20250109	201300	90639745710	20150	20150	20150	20150	0
96	20250109	201200	90639745710	20150	20150	20150	20150	0
97	20250109	201100	90639745710	20150	20150	20150	20150	0
98	20250109	201000	90639745710	20150	20150	20150	20150	0
99	20250109	200900	90639745710	20150	20150	20150	20150	0
100	20250109	200800	90639745710	20150	20150	20150	20150	0
101	20250109	200700	90639745710	20150	20150	20150	20150	0
102	20250109	200600	90639745710	20150	20150	20150	20150	0
103	20250109	200500	90639745710	20150	20150	20150	20150	0
104	20250109	200400	90639745710	20150	20150	20150	20150	0
105	20250109	200300	90639745710	20150	20150	20150	20150	0
106	20250109	200200	90639745710	20150	20150	20150	20150	0
107	20250109	200100	90639745710	20150	20150	20150	20150	0
108	20250109	200000	90639745710	20150	20150	20150	20150	0
109	20250109	195900	90639745710	20150	20150	20150	20150	0
110	20250109	195800	90639745710	20150	20150	20150	20150	0
111	20250109	195700	90639745710	20150	20150	20150	20150	0
112	20250109	195600	90639745710	20150	20150	20150	20150	0
113	20250109	195500	90639745710	20150	20150	20150	20150	0
114	20250109	195400	90639745710	20150	20150	20150	20150	0
115	20250109	195300	90639745710	20150	20150	20150	20150	0
116	20250109	195200	90639745710	20150	20150	20150	20150	0
117	20250109	195100	90639745710	20150	20150	20150	20150	0
118	20250109	195000	90639745710	20150	20150	20150	20150	0
119	20250109	194900	90639745710	20150	20150	20150	20150	0
120	20250109	194800	90639745710	20150	20150	20150	20150	0
121	20250109	194700	90639745710	20150	20150	20150	20150	0
122	20250109	194600	90639745710	20150	20150	20150	20150	31270
123	20250109	194500	90639745710	20150	20150	20150	20150	0
124	20250109	194400	90639745710	20150	20150	20150	20150	0
125	20250109	194300	90639745710	20150	20150	20150	20150	0
126	20250109	194200	90639745710	20150	20150	20150	20150	0
127	20250109	194100	90639745710	20150	20150	20150	20150	0
128	20250109	194000	90639745710	20150	20150	20150	20150	0
129	20250109	193900	90639745710	20150	20150	20150	20150	0
130	20250109	193800	90639745710	20150	20150	20150	20150	0
131	20250109	193700	90639745710	20150	20150	20150	20150	0
132	20250109	193600	90639745710	20150	20150	20150	20150	0
133	20250109	193500	90639745710	20150	20150	20150	20150	0
134	20250109	193400	90639745710	20150	20150	20150	20150	0
135	20250109	193300	90639745710	20150	20150	20150	20150	0
136	20250109	193200	90639745710	20150	20150	20150	20150	0
137	20250109	193100	90639745710	20150	20150	20150	20150	0
138	20250109	193000	90639745710	20150	20150	20150	20150	0
139	20250109	192900	90639745710	20150	20150	20150	20150	0
140	20250109	192800	90639745710	20150	20150	20150	20150	0
141	20250109	192700	90639745710	20150	20150	20150	20150	0
142	20250109	192600	90639745710	20150	20150	20150	20150	0
143	20250109	192500	90639745710	20150	20150	20150	20150	0
144	20250109	192400	90639745710	20150	20150	20150	20150	0
145	20250109	192300	90639745710	20150	20150	20150	20150	0
146	20250109	192200	90639745710	20150	20150	20150	20150	0
147	20250109	192100	90639745710	20150	20150	20150	20150	0
148	20250109	192000	90639745710	20150	20150	20150	20150	0
149	20250109	191900	90639745710	20150	20150	20150	20150	0
150	20250109	191800	90639745710	20150	20150	20150	20150	0
151	20250109	191700	90639745710	20150	20150	20150	20150	0
152	20250109	191600	90639745710	20150	20150	20150	20150	31270
153	20250109	191500	90639745710	20150	20150	20150	20150	0
154	20250109	191400	90639745710	20150	20150	20150	20150	0
155	20250109	191300	90639745710	20150	20150	20150	20150	0
156	20250109	191200	90639745710	20150	20150	20150	20150	0
157	20250109	191100	90639745710	20150	20150	20150	20150	0
158	20250109	191000	90639745710	20150	20150	20150	20150	0
159	20250109	190900	90639745710	20150	20150	20150	20150	0
160	20250109	190800	90639745710	20150	20150	20150	20150	0
161	20250109	190700	90639745710	20150	20150	20150	20150	0
162	20250109	190600	90639745710	20150	20150	20150	20150	0
163	20250109	190500	90639745710	20150	20150	20150	20150	0
164	20250109	190400	90639745710	20150	20150	20150	20150	0
165	20250109	190300	90639745710	20150	20150	20150	20150	0
166	20250109	190200	90639745710	20150	20150	20150	20150	0
167	20250109	190100	90639745710	20150	20150	20150	20150	0
168	20250109	190000	90639745710	20150	20150	20150	20150	0
169	20250109	185900	90639745710	20150	20150	20150	20150	0
170	20250109	185800	90639745710	20150	20150	20150	20150	0
171	20250109	185700	90639745710	20150	20150	20150	20150	0
172	20250109	185600	90639745710	20150	20150	20150	20150	0
173	20250109	185500	90639745710	20150	20150	20150	20150	0
174	20250109	185400	90639745710	20150	20150	20150	20150	0
175	20250109	185300	90639745710	20150	20150	20150	20150	0
176	20250109	185200	90639745710	20150	20150	20150	20150	0
177	20250109	185100	90639745710	20150	20150	20150	20150	0
178	20250109	185000	90639745710	20150	20150	20150	20150	0
179	20250109	184900	90639745710	20150	20150	20150	20150	0
180	20250109	184800	90639745710	20150	20150	20150	20150	0
181	20250109	184700	90639745710	20150	20150	20150	20150	0
182	20250109	184600	90639745710	20150	20150	20150	20150	31270
183	20250109	184500	90639745710	20150	20150	20150	20150	0
184	20250109	184400	90639745710	20150	20150	20150	20150	0
185	20250109	184300	90639745710	20150	20150	20150	20150	0
186	20250109	184200	90639745710	20150	20150	20150	20150	0
187	20250109	184100	90639745710	20150	20150	20150	20150	0
188	20250109	184000	90639745710	20150	20150	20150	20150	0
189	20250109	183900	90639745710	20150	20150	20150	20150	0
190	20250109	183800	90639745710	20150	20150	20150	20150	0
191	20250109	183700	90639745710	20150	20150	20150	20150	0
192	20250109	183600	90639745710	20150	20150	20150	20150	0
193	20250109	183500	90639745710	20150	20150	20150	20150	0
194	20250109	183400	90639745710	20150	20150	20150	20150	0
195	20250109	183300	90639745710	20150	20150	20150	20150	0
196	20250109	183200	90639745710	20150	20150	20150	20150	0
197	20250109	183100	90639745710	20150	20150	20150	20150	0
198	20250109	183000	90639745710	20150	20150	20150	20150	0
199	20250109	182900	90639745710	20150	20150	20150	20150	0
200	20250109	182800	90639745710	20150	20150	20150	20150	0
201	20250109	182700	90639745710	20150	20150	20150	20150	0
202	20250109	182600	90639745710	20150	20150	20150	20150	0
203	20250109	182500	90639745710	20150	20150	20150	20150	0
204	20250109	182400	90639745710	20150	20150	20150	20150	0
205	20250109	182300	90639745710	20150	20150	20150	20150	0
206	20250109	182200	90639745710	20150	20150	20150	20150	0
207	20250109	182100	90639745710	20150	20150	20150	20150	0
208	20250109	182000	90639745710	20150	20150	20150	20150	0
209	20250109	181900	90639745710	20150	20150	20150	20150	0
210	20250109	181800	90639745710	20150	20150	20150	20150	0
211	20250109	181700	90639745710	20150	20150	20150	20150	0
212	20250109	181600	90639745710	20150	20150	20150	20150	31270
213	20250109	181500	90639745710	20150	20150	20150	20150	0
214	20250109	181400	90639745710	20150	20150	20150	20150	0
215	20250109	181300	90639745710	20150	20150	20150	20150	0
216	20250109	181200	90639745710	20150	20150	20150	20150	0
217	20250109	181100	90639745710	20150	20150	20150	20150	0
218	20250109	181000	90639745710	20150	20150	20150	20150	0
219	20250109	180900	90639745710	20150	20150	20150	20150	0
220	20250109	180800	90639745710	20150	20150	20150	20150	0
221	20250109	180700	90639745710	20150	20150	20150	20150	0
222	20250109	180600	90639745710	20150	20150	20150	20150	0
223	20250109	180500	90639745710	20150	20150	20150	20150	0
224	20250109	180400	90639745710	20150	20150	20150	20150	0
225	20250109	180300	90639745710	20150	20150	20150	20150	0
226	20250109	180200	90639745710	20150	20150	20150	20150	0
227	20250109	180100	90639745710	20150	20150	20150	20150	0
228	20250109	180000	90639745710	20150	20150	20150	20150	0
229	20250109	175900	90639745710	20150	20150	20150	20150	0
230	20250109	175800	90639745710	20150	20150	20150	20150	0
231	20250109	175700	90639745710	20150	20150	20150	20150	0
232	20250109	175600	90639745710	20150	20150	20150	20150	0
233	20250109	175500	90639745710	20150	20150	20150	20150	0
234	20250109	175400	90639745710	20150	20150	20150	20150	0
235	20250109	175300	90639745710	20150	20150	20150	20150	0
236	20250109	175200	90639745710	20150	20150	20150	20150	0
237	20250109	175100	90639745710	20150	20150	20150	20150	0
238	20250109	175000	90639745710	20150	20150	20150	20150	0
239	20250109	174900	90639745710	20150	20150	20150	20150	0
240	20250109	174800	90639745710	20150	20150	20150	20150	0
241	20250109	174700	90639745710	20150	20150	20150	20150	0
242	20250109	174600	90639745710	20150	20150	20150	20150	31270
243	20250109	174500	90639745710	20150	20150	20150	20150	0
244	20250109	174400	90639745710	20150	20150	20150	20150	0
245	20250109	174300	90639745710	20150	20150	20150	20150	0
246	20250109	174200	90639745710	20150	20150	20150	20150	0
247	20250109	174100	90639745710	20150	20150	20150	20150	0
248	20250109	174000	90639745710	20150	20150	20150	20150	0
249	20250109	173900	90639745710	20150	20150	20150	20150	0
250	20250109	173800	90639745710	20150	20150	20150	20150	0
251	20250109	173700	90639745710	20150	20150	20150	20150	0
252	20250109	173600	90639745710	20150	20150	20150	20150	0
253	20250109	173500	90639745710	20150	20150	20150	20150	0
254	20250109	173400	90639745710	20150	20150	20150	20150	0
255	20250109	173300	90639745710	20150	20150	20150	20150	0
256	20250109	173200	90639745710	20150	20150	20150	20150	0
257	20250109	173100	90639745710	20150	20150	20150	20150	0
258	20250109	173000	90639745710	20150	20150	20150	20150	0
259	20250109	172900	90639745710	20150	20150	20150	20150	0
260	20250109	172800	90639745710	20150	20150	20150	20150	0
261	20250109	172700	90639745710	20150	20150	20150	20150	0
262	20250109	172600	90639745710	20150	20150	20150	20150	0
263	20250109	172500	90639745710	20150	20150	20150	20150	0
264	20250109	172400	90639745710	20150	20150	20150	20150	0
265	20250109	172300	90639745710	20150	20150	20150	20150	0
266	20250109	172200	90639745710	20150	20150	20150	20150	0
267	20250109	172100	90639745710	20150	20150	20150	20150	0
268	20250109	172000	90639745710	20150	20150	20150	20150	0
269	20250109	171900	90639745710	20150	20150	20150	20150	0
270	20250109	171800	90639745710	20150	20150	20150	20150	0
271	20250109	171700	90639745710	20150	20150	20150	20150	0
272	20250109	171600	90639745710	20150	20150	20150	20150	31270
273	20250109	171500	90639745710	20150	20150	20150	20150	0
274	20250109	171400	90639745710	20150	20150	20150	20150	0
275	20250109	171300	90639745710	20150	20150	20150	20150	0
276	20250109	171200	90639745710	20150	20150	20150	20150	0
277	20250109	171100	90639745710	20150	20150	20150	20150	0
278	20250109	171000	90639745710	20150	20150	20150	20150	0
279	20250109	170900	90639745710	20150	20150	20150	20150	0
280	20250109	170800	90639745710	20150	20150	20150	20150	0
281	20250109	170700	90639745710	20150	20150	20150	20150	0
282	20250109	170600	90639745710	20150	20150	20150	20150	0
283	20250109	170500	90639745710	20150	20150	20150	20150	0
284	20250109	170400	90639745710	20150	20150	20150	20150	0
285	20250109	170300	90639745710	20150	20150	20150	20150	0
286	20250109	170200	90639745710	20150	20150	20150	20150	0
287	20250109	170100	90639745710	20150	20150	20150	20150	0
288	20250109	170000	90639745710	20150	20150	20150	20150	0
289	20250109	165900	90639745710	20150	20150	20150	20150	0
290	20250109	165800	90639745710	20150	20150	20150	20150	0
291	20250109	165700	90639745710	20150	20150	20150	20150	0
292	20250109	165600	90639745710	20150	20150	20150	20150	0
293	20250109	165500	90639745710	20150	20150	20150	20150	0
294	20250109	165400	90639745710	20150	20150	20150	20150	0
295	20250109	165300	90639745710	20150	20150	20150	20150	0
296	20250109	165200	90639745710	20150	20150	20150	20150	0
297	20250109	165100	90639745710	20150	20150	20150	20150	0
298	20250109	165000	90639745710	20150	20150	20150	20150	0
299	20250109	164900	90639745710	20150	20150	20150	20150	0
300	20250109	164800	90639745710	20150	20150	20150	20150	0
301	20250109	164700	90639745710	20150	20150	20150	20150	0
302	20250109	164600	90639745710	20150	20150	20150	20150	31270
303	20250109	164500	90639745710	20150	20150	20150	20150	0
304	20250109	164400	90639745710	20150	20150	20150	20150	0
305	20250109	164300	90639745710	20150	20150	20150	20150	0
306	20250109	164200	90639745710	20150	20150	20150	20150	0
307	20250109	164100	90639745710	20150	20150	20150	20150	0
308	20250109	164000	90639745710	20150	20150	20150	20150	0
309	20250109	163900	90639745710	20150	20150	20150	20150	0
310	20250109	163800	90639745710	20150	20150	20150	20150	0
311	20250109	163700	90639745710	20150	20150	20150	20150	0
312	20250109	163600	90639745710	20150	20150	20150	20150	0
313	20250109	163500	90639745710	20150	20150	20150	20150	0
314	20250109	163400	90639745710	20150	20150	20150	20150	0
315	20250109	163300	90639745710	20150	20150	20150	20150	0
316	20250109	163200	90639745710	20150	20150	20150	20150	0
317	20250109	163100	90639745710	20150	20150	20150	20150	0
318	20250109	163000	90639745710	20150	20150	20150	20150	0
319	20250109	162900	90639745710	20150	20150	20150	20150	0
320	20250109	162800	90639745710	20150	20150	20150	20150	0
321	20250109	162700	90639745710	20150	20150	20150	20150	0
322	20250109	162600	90639745710	20150	20150	20150	20150	0
323	20250109	162500	90639745710	20150	20150	20150	20150	0
324	20250109	162400	90639745710	20150	20150	20150	20150	0
325	20250109	162300	90639745710	20150	20150	20150	20150	0
326	20250109	162200	90639745710	20150	20150	20150	20150	0
327	20250109	162100	90639745710	20150	20150	20150	20150	0
328	20250109	162000	90639745710	20150	20150	20150	20150	0
329	20250109	161900	90639745710	20150	20150	20150	20150	0
330	20250109	161800	90639745710	20150	20150	20150	20150	0
331	20250109	161700	90639745710	20150	20150	20150	20150	0
332	20250109	161600	90639745710	20150	20150	20150	20150	31270
333	20250109	161500	90639745710	20150	20150	20150	20150	0
334	20250109	161400	90639745710	20150	20150	20150	20150	0
335	20250109	161300	90639745710	20150	20150	20150	20150	0
336	20250109	161200	90639745710	20150	20150	20150	20150	0
337	20250109	161100	90639745710	20150	20150	20150	20150	0
338	20250109	161000	90639745710	20150	20150	20150	20150	0
339	20250109	160900	90639745710	20150	20150	20150	20150	0
340	20250109	160800	90639745710	20150	20150	20150	20150	0
341	20250109	160700	90639745710	20150	20150	20150	20150	0
342	20250109	160600	90639745710	20150	20150	20150	20150	0
343	20250109	160500	90639745710	20150	20150	20150	20150	0
344	20250109	160400	90639745710	20150	20150	20150	20150	0
345	20250109	160300	90639745710	20150	20150	20150	20150	0
346	20250109	160200	90639745710	20150	20150	20150	20150	0
347	20250109	160100	90639745710	20150	20150	20150	20150	0
348	20250109	160000	90639745710	20150	20150	20150	20150	0
349	20250109	155900	90639745710	20150	20150	20150	20150	0
350	20250109	155800	90639745710	20150	20150	20150	20150	0
351	20250109	155700	90639745710	20150	20150	20150	20150	0
352	20250109	155600	90639745710	20150	20150	20150	20150	0
353	20250109	155500	90639745710	20150	20150	20150	20150	0
354	20250109	155400	90639745710	20150	20150	20150	20150	0
355	20250109	155300	90639745710	20150	20150	20150	20150	0
356	20250109	155200	90639745710	20150	20150	20150	20150	0
357	20250109	155100	90639745710	20150	20150	20150	20150	0
358	20250109	155000	90639745710	20150	20150	20150	20150	0
359	20250109	154900	90639745710	20150	20150	20150	20150	0
360	20250109	154800	90639745710	20150	20150	20150	20150	0
361	20250109	154700	90639745710	20150	20150	20150	20150	0
362	20250109	154600	90639745710	20150	20150	20150	20150	31270
363	20250109	154500	90639745710	20150	20150	20150	20150	0
364	20250109	154400	90639745710	20150	20150	20150	20150	0
365	20250109	154300	90639745710	20150	20150	20150	20150	0
366	20250109	154200	90639745710	20150	20150	20150	20150	0
367	20250109	154100	90639745710	20150	20150	20150	20150	0
368	20250109	154000	90639745710	20150	20150	20150	20150	0
369	20250109	153900	90639745710	20150	20150	20150	20150	0
370	20250109	153800	90639745710	20150	20150	20150	20150	0
371	20250109	153700	90639745710	20150	20150	20150	20150	0
372	20250109	153600	90639745710	20150	20150	20150	20150	0
373	20250109	153500	90639745710	20150	20150	20150	20150	0
374	20250109	153400	90639745710	20150	20150	20150	20150	0
375	20250109	153300	90639745710	20150	20150	20150	20150	0
376	20250109	153200	90639745710	20150	20150	20150	20150	0
377	20250109	153100	90639745710	20150	20150	20150	20150	0
378	20250109	153000	90639745710	20150	20150	20150	20150	31270
379	20250109	152900	90009655210	20100	20100	20100	20100	0
380	20250109	152800	90009655210	20100	20100	20100	20100	0
381	20250109	152700	90009655210	20100	20100	20100	20100	0
382	20250109	152600	90009655210	20100	20100	20100	20100	0
383	20250109	152500	90009655210	20100	20100	20100	20100	0
384	20250109	152400	90009655210	20100	20100	20100	20100	0
385	20250109	152300	90009655210	20100	20100	20100	20100	0
386	20250109	152200	90009655210	20100	20100	20100	20100	0
387	20250109	152100	90009655210	20100	20100	20100	20100	0
388	20250109	152000	90009655210	20100	20100	20100	20100	0
389	20250109	151900	90009655210	20100	20200	20200	20100	13043
390	20250109	151800	89746777010	20200	20200	20250	20150	8085
391	20250109	151700	89583456510	20250	20150	20250	20100	13076
392	20250109	151600	89319313960	20150	20150	20200	20100	7501
393	20250109	151500	89168094260	20200	20100	20200	20100	11650
394	20250109	151400	88933327310	20150	20150	20200	20100	9460
395	20250109	151300	88742646160	20150	20050	20150	20050	9037
396	20250109	151200	88560828760	20100	19970	20100	19970	11946
397	20250109	151100	88321740030	19980	19940	19980	19940	2506
398	20250109	151000	88271727470	19950	19990	19990	19940	5085
399	20250109	150900	88170235060	19990	19980	20000	19980	1746
400	20250109	150800	88135339020	19980	19990	20000	19980	1982
401	20250109	150700	88095713060	19990	20000	20050	19990	3733
402	20250109	150600	88021048120	20050	20050	20050	20000	2795
403	20250109	150500	87965019520	20050	20000	20050	20000	892
404	20250109	150400	87947142770	20000	20000	20050	20000	1317
405	20250109	150300	87920755570	20050	19970	20050	19960	3333
406	20250109	150200	87854123100	19970	19950	19970	19950	1860
407	20250109	150100	87817001150	19950	19940	19960	19940	1907
408	20250109	150000	87778960680	19940	19960	19960	19920	3421
409	20250109	145900	87710771280	19920	19960	19960	19920	7411
410	20250109	145800	87563075240	19950	19960	19960	19950	2176
411	20250109	145700	87519658240	19960	19960	19990	19950	2589
412	20250109	145600	87467957420	19940	19920	19970	19910	7381
413	20250109	145500	87320826450	19950	19980	19990	19910	10008
414	20250109	145400	87121165570	19980	20050	20050	19970	3637
415	20250109	145300	87048477010	20000	20050	20050	19990	2800
416	20250109	145200	86992479200	19990	20050	20050	19990	2410
417	20250109	145100	86944261350	20000	20000	20050	19990	1591
418	20250109	145000	86912439630	20000	20000	20050	20000	1661
419	20250109	144900	86879202980	20000	20000	20050	19990	1456
420	20250109	144800	86850069280	20000	20050	20050	19990	3308
421	20250109	144700	86783898550	20050	20050	20050	20000	663
422	20250109	144600	86770632700	20050	20000	20050	20000	1845
423	20250109	144500	86733712700	20000	19990	20050	19980	4616
424	20250109	144400	86641410690	19990	20050	20050	19980	9059
425	20250109	144300	86460218290	20050	20100	20100	20050	2043
426	20250109	144200	86419250990	20100	20100	20100	20050	1286
427	20250109	144100	86393458940	20100	20150	20150	20050	906
428	20250109	144000	86375257040	20100	20100	20150	20100	1824
429	20250109	143900	86338588090	20150	20150	20200	20100	1914
430	20250109	143800	86300033490	20150	20150	20150	20100	1512
431	20250109	143700	86269628690	20150	20200	20200	20100	1053
432	20250109	143600	86248384590	20200	20150	20200	20100	1412
433	20250109	143500	86219941790	20150	20150	20150	20100	1457
434	20250109	143400	86190645490	20150	20150	20200	20150	2425
435	20250109	143300	86141769740	20200	20250	20250	20150	1832
436	20250109	143200	86104757490	20250	20250	20250	20150	8380
437	20250109	143100	85935408440	20200	20250	20300	20200	5322
438	20250109	143000	85827650390	20250	20150	20300	20100	8951
439	20250109	142900	85646819390	20100	20150	20150	20100	889
440	20250109	142800	85628918690	20150	20100	20150	20100	1654
441	20250109	142700	85595670740	20050	20000	20150	20000	4997
442	20250109	142600	85495284190	20050	20000	20050	20000	1217
443	20250109	142500	85470938840	20000	20000	20050	19990	3730
444	20250109	142400	85396334140	20000	19990	20050	19990	2940
445	20250109	142300	85337541340	20050	20000	20050	19990	3308
446	20250109	142200	85271383810	20000	20000	20000	19990	1805
447	20250109	142100	85235287160	20000	20050	20050	20000	2130
448	20250109	142000	85192665260	20050	20050	20050	20000	5228
449	20250109	141900	85088098710	20000	20000	20050	20000	2004
450	20250109	141800	85048015210	20050	20100	20100	20000	1216
451	20250109	141700	85023650410	20000	20000	20050	20000	1564
452	20250109	141600	84992309510	20000	20000	20100	20000	3225
453	20250109	141500	84927750510	20000	20000	20050	19990	3449
454	20250109	141400	84858766790	20050	20000	20100	20000	3617
455	20250109	141300	84786377190	20050	20000	20050	19990	4401
456	20250109	141200	84698199780	20000	20050	20050	19960	33513
457	20250109	141100	84027762970	20050	20050	20150	20050	4244
458	20250109	141000	83942539070	20100	20100	20100	20050	3717
459	20250109	140900	83867934170	20050	20100	20150	20050	1736
460	20250109	140800	83833050370	20100	20100	20150	20100	1884
461	20250109	140700	83795174470	20100	20100	20150	20050	1422
462	20250109	140600	83766598420	20100	20100	20150	20100	2139
463	20250109	140500	83723604470	20100	20150	20150	20050	3434
464	20250109	140400	83654620520	20100	20150	20150	20100	1301
465	20250109	140300	83628443220	20100	20100	20150	20100	308
466	20250109	140200	83622249370	20100	20150	20150	20100	1697
467	20250109	140100	83588132070	20150	20150	20150	20100	661
468	20250109	140000	83574844670	20150	20150	20200	20100	2091
469	20250109	135900	83532782920	20150	20150	20150	20100	378
470	20250109	135800	83525177370	20150	20200	20200	20150	1745
471	20250109	135700	83490007770	20150	20150	20200	20150	1134
472	20250109	135600	83467148570	20200	20100	20200	20100	1473
473	20250109	135500	83437471520	20100	20100	20150	20050	877
474	20250109	135400	83419850870	20050	20100	20100	20050	590
475	20250109	135300	83408005720	20050	20150	20150	20050	496
476	20250109	135200	83398046170	20150	20100	20150	20050	1336
477	20250109	135100	83371235970	20100	20100	20150	20050	1539
478	20250109	135000	83340365470	20050	20150	20150	20050	3355
479	20250109	134900	83273043720	20150	20100	20150	20100	2278
480	20250109	134800	83227243720	20100	20200	20200	20100	1059
481	20250109	134700	83205951670	20200	20200	20250	20100	1697
482	20250109	134600	83171786970	20200	20150	20250	20150	2057
483	20250109	134500	83130253770	20100	20150	20150	20100	1824
484	20250109	134400	83093577220	20100	20200	20200	20100	535
485	20250109	134300	83082816920	20100	20100	20200	20100	1297
486	20250109	134200	83056724470	20100	20100	20200	20100	1599
487	20250109	134100	83024554820	20100	20100	20100	20050	6978
488	20250109	134000	82884461920	20100	20100	20150	20100	4999
489	20250109	133900	82783964420	20100	20150	20200	20100	1544
490	20250109	133800	82752866970	20150	20250	20250	20150	4482
491	20250109	133700	82662496520	20200	20250	20250	20200	1939
492	20250109	133600	82623315420	20250	20250	20250	20200	2627
493	20250109	133500	82570228420	20250	20250	20250	20200	3073
494	20250109	133400	82508061770	20250	20300	20300	20200	5529
495	20250109	133300	82396019070	20300	20350	20400	20300	8128
496	20250109	133200	82230650020	20350	20300	20400	20250	14565
497	20250109	133100	81934388820	20300	20250	20300	20200	8238
498	20250109	133000	81767441770	20250	20250	20250	20150	1902
499	20250109	132900	81728968920	20250	20150	20250	20150	3236
500	20250109	132800	81663614470	20150	20100	20150	20100	2486
501	20250109	132700	81613569070	20150	20100	20150	20050	2105
502	20250109	132600	81571259970	20100	20050	20100	20050	1939
503	20250109	132500	81532357020	20050	20100	20150	20050	2697
504	20250109	132400	81478147770	20100	20150	20150	20100	1139
505	20250109	132300	81455236170	20150	20150	20200	20100	727
506	20250109	132200	81440578170	20100	20050	20150	20050	1568
507	20250109	132100	81409036770	20050	20100	20100	20050	2743
508	20250109	132000	81354016770	20100	20150	20200	20050	8502
509	20250109	131900	81183218770	20150	20100	20200	20050	6092
510	20250109	131800	81060698470	20100	20150	20200	20100	5635
511	20250109	131700	80947363770	20150	20200	20200	20100	2830
512	20250109	131600	80890402070	20150	20200	20200	20150	3338
513	20250109	131500	80823131370	20200	20250	20250	20150	4969
514	20250109	131400	80722717270	20250	20200	20250	20150	3857
515	20250109	131300	80644799820	20200	20200	20250	20150	3260
516	20250109	131200	80578939920	20200	20200	20250	20150	1140
517	20250109	131100	80555916120	20200	20250	20250	20200	3169
518	20250109	131000	80491868220	20250	20200	20250	20150	3252
519	20250109	130900	80426175870	20200	20150	20200	20100	3486
520	20250109	130800	80355890420	20150	20150	20200	20100	4415
521	20250109	130700	80267038620	20150	20150	20200	20100	12686
522	20250109	130600	80011242870	20100	20100	20150	20100	694
523	20250109	130500	79997277020	20100	20050	20150	20000	8194
524	20250109	130400	79832739820	20000	20050	20100	20000	7534
525	20250109	130300	79681673470	20050	20100	20150	20050	6468
526	20250109	130200	79551662320	20100	20100	20100	20050	5962
527	20250109	130100	79432008720	20050	20100	20150	20050	9841
528	20250109	130000	79234353620	20100	20200	20200	20100	5853
529	20250109	125900	79116524670	20200	20200	20250	20150	5674
530	20250109	125800	79002041270	20200	20200	20250	20200	914
531	20250109	125700	78983565220	20200	20200	20250	20200	4329
532	20250109	125600	78896110820	20250	20200	20250	20150	2930
533	20250109	125500	78836908320	20200	20150	20250	20100	9072
534	20250109	125400	78653918570	20150	20150	20250	20150	14951
535	20250109	125300	78352345920	20150	20300	20300	20050	49314
536	20250109	125200	77358829520	20250	20250	20300	20250	2952
537	20250109	125100	77298983370	20300	20350	20400	20250	8747
538	20250109	125000	77121325320	20350	20400	20400	20350	2813
539	20250109	124900	77063973420	20400	20400	20400	20300	9748
540	20250109	124800	76865607520	20400	20250	20400	20200	9726
541	20250109	124700	76668081320	20250	20250	20300	20250	4386
542	20250109	124600	76579123220	20300	20300	20350	20250	7540
543	20250109	124500	76426371170	20300	20350	20350	20250	9360
544	20250109	124400	76236546570	20300	20400	20400	20300	5602
545	20250109	124300	76122644970	20350	20400	20450	20350	8139
546	20250109	124200	75956627220	20400	20500	20500	20400	9899
547	20250109	124100	75754196420	20500	20300	20500	20300	19636
548	20250109	124000	75353361870	20300	20300	20350	20250	8549
549	20250109	123900	75179741270	20350	20300	20400	20300	5613
550	20250109	123800	75065711470	20300	20400	20450	20300	9166
551	20250109	123700	74879291070	20400	20500	20500	20300	15786
552	20250109	123600	74557281420	20500	20350	20500	20300	23601
553	20250109	123500	74075722570	20350	20400	20400	20200	18702
554	20250109	123400	73696675670	20400	20250	20400	20200	20770
555	20250109	123300	73275433970	20200	20350	20400	20200	34435
556	20250109	123200	72576846620	20400	20450	20500	20350	17898
557	20250109	123100	72211526520	20500	20400	20600	20350	31975
558	20250109	123000	71557427270	20350	20450	20500	20350	20052
559	20250109	122900	71148198920	20450	20600	20650	20350	40267
560	20250109	122800	70324726070	20650	20600	20650	20450	35025
561	20250109	122700	69605130520	20550	20650	20700	20550	17042
562	20250109	122600	69253288120	20650	20700	20750	20550	43497
563	20250109	122500	68354336670	20700	20600	20700	20500	45476
564	20250109	122400	67418093920	20600	21000	21000	20450	139413
565	20250109	122300	64542478970	21000	20750	21000	20650	86556
566	20250109	122200	62737826970	20800	20700	21000	20650	191193
567	20250109	122100	58754911170	20700	20800	20800	20600	120341
568	20250109	122000	56257742720	20650	20650	20650	20650	0
569	20250109	121900	56257742720	20650	20600	20700	20350	111318
570	20250109	121800	53965527870	20600	19880	20700	19850	177487
571	20250109	121700	50341997010	19880	19860	19890	19820	3113
572	20250109	121600	50280212090	19860	19890	19900	19850	4028
573	20250109	121500	50200131850	19870	19870	19900	19860	2549
574	20250109	121400	50149471170	19860	19850	19880	19850	1248
575	20250109	121300	50124686200	19850	19890	19890	19850	1120
576	20250109	121200	50102431610	19890	19890	19900	19880	1261
577	20250109	121100	50077352640	19900	19880	19940	19870	2026
578	20250109	121000	50036987450	19930	19800	19940	19800	12091
579	20250109	120900	49796682570	19800	19820	19820	19800	1894
580	20250109	120800	49759169190	19820	19780	19820	19770	2728
581	20250109	120700	49705184800	19780	19810	19810	19780	1180
582	20250109	120600	49681824260	19810	19820	19830	19810	3102
583	20250109	120500	49620350560	19830	19860	19880	19830	2461
584	20250109	120400	49571509810	19860	19840	19900	19830	4458
585	20250109	120300	49482925120	19830	19860	19860	19800	1947
586	20250109	120200	49444297830	19860	19770	19900	19770	8052
587	20250109	120100	49284500240	19790	19730	19870	19730	11950
588	20250109	120000	49047998630	19720	19720	19720	19680	4283
589	20250109	115900	48963640140	19720	19670	19730	19670	5085
590	20250109	115800	48863563380	19650	19670	19690	19640	906
591	20250109	115700	48845742180	19670	19670	19680	19650	352
592	20250109	115600	48838820480	19650	19660	19670	19650	218
593	20250109	115500	48834536390	19670	19670	19700	19670	333
594	20250109	115400	48827985820	19670	19650	19710	19640	1663
595	20250109	115300	48795292750	19650	19600	19650	19590	3826
596	20250109	115200	48720221560	19600	19630	19630	19600	3370
597	20250109	115100	48654136510	19640	19660	19660	19630	675
598	20250109	115000	48640882820	19640	19670	19670	19640	477
599	20250109	114900	48631509510	19670	19650	19670	19650	1187
600	20250109	114800	48608164640	19640	19660	19660	19620	2515
601	20250109	114700	48558804350	19650	19660	19680	19640	505
602	20250109	114600	48548876000	19660	19610	19660	19610	600
603	20250109	114500	48537104880	19620	19590	19620	19590	1097
604	20250109	114400	48515605340	19590	19630	19630	19580	7882
605	20250109	114300	48361094650	19630	19630	19640	19630	1201
606	20250109	114200	48337516900	19630	19650	19650	19630	1207
607	20250109	114100	48313810150	19650	19690	19690	19650	860
608	20250109	114000	48296909670	19690	19630	19690	19620	1887
609	20250109	113900	48259855110	19640	19740	19750	19620	9689
610	20250109	113800	48069154030	19740	19750	19770	19730	614
611	20250109	113700	48057031810	19750	19770	19780	19750	1265
612	20250109	113600	48032030050	19770	19760	19770	19760	288
613	20250109	113500	48026338530	19770	19790	19790	19760	857
614	20250109	113400	48009390770	19790	19840	19840	19790	2463
615	20250109	113300	47960583000	19840	19840	19860	19830	2313
616	20250109	113200	47914679390	19850	19830	19850	19810	586
617	20250109	113100	47903061160	19810	19780	19820	19780	1199
618	20250109	113000	47879331390	19780	19830	19840	19770	2966
619	20250109	112900	47820581550	19830	19850	19900	19820	5145
620	20250109	112800	47718398090	19850	19760	19880	19760	7192
621	20250109	112700	47575783380	19760	19720	19760	19700	1726
622	20250109	112600	47541725700	19710	19710	19730	19700	782
623	20250109	112500	47526307980	19710	19740	19740	19710	1502
624	20250109	112400	47496684540	19740	19720	19760	19720	233
625	20250109	112300	47492087080	19720	19750	19750	19720	1789
626	20250109	112200	47456769520	19750	19730	19750	19720	823
627	20250109	112100	47440521430	19720	19730	19750	19700	1020
628	20250109	112000	47420413650	19740	19760	19780	19740	2498
629	20250109	111900	47371069150	19780	19740	19800	19700	2662
630	20250109	111800	47318466830	19740	19640	19740	19630	4646
631	20250109	111700	47227112670	19630	19640	19650	19630	1790
632	20250109	111600	47191963760	19630	19650	19650	19630	2638
633	20250109	111500	47140153280	19650	19690	19690	19640	2019
634	20250109	111400	47100463640	19680	19640	19700	19640	828
635	20250109	111300	47084176150	19700	19720	19740	19630	4006
636	20250109	111200	47005397810	19750	19770	19770	19710	779
637	20250109	111100	46990029780	19790	19650	19790	19650	2643
638	20250109	111000	46937896020	19650	19650	19660	19630	3629
639	20250109	110900	46866608410	19650	19710	19730	19550	17807
640	20250109	110800	46516839730	19710	19880	19880	19700	12800
641	20250109	110700	46263740660	19880	19840	19900	19820	3338
642	20250109	110600	46197407240	19840	19810	19840	19790	1192
643	20250109	110500	46173795240	19800	19850	19850	19800	4341
644	20250109	110400	46087739720	19840	19830	19880	19830	1523
645	20250109	110300	46057516700	19830	19770	19850	19760	1891
646	20250109	110200	46020088520	19770	19890	19890	19770	3689
647	20250109	110100	45946938800	19880	19900	19900	19870	3227
648	20250109	110000	45882752890	19890	19900	19920	19880	7125
649	20250109	105900	45740938920	19900	19740	19950	19740	21581
650	20250109	105800	45311770600	19780	19650	19790	19650	7680
651	20250109	105700	45160302100	19640	19640	19680	19610	609
652	20250109	105600	45148343800	19640	19600	19720	19600	5038
653	20250109	105500	45049464800	19570	19620	19620	19570	4109
654	20250109	105400	44968978520	19620	19610	19650	19600	1099
655	20250109	105300	44947415770	19600	19590	19600	19570	3409
656	20250109	105200	44880653080	19580	19680	19680	19580	8155
657	20250109	105100	44720696870	19660	19720	19730	19650	1517
658	20250109	105000	44690857160	19730	19630	19740	19620	3929
659	20250109	104900	44613623110	19630	19620	19650	19610	2940
660	20250109	104800	44555963490	19610	19720	19730	19610	13691
661	20250109	104700	44286603840	19720	19670	19720	19670	4397
662	20250109	104600	44199958860	19670	19620	19690	19620	6022
663	20250109	104500	44081516480	19620	19670	19720	19610	4116
664	20250109	104400	44000508150	19690	19640	19690	19610	2624
665	20250109	104300	43948996590	19650	19630	19670	19630	2051
666	20250109	104200	43908669730	19630	19660	19670	19620	3542
667	20250109	104100	43839066580	19650	19650	19690	19640	1146
668	20250109	104000	43816547650	19650	19640	19700	19620	5778
669	20250109	103900	43703098760	19640	19650	19670	19630	1673
670	20250109	103800	43670237260	19640	19690	19700	19640	5698
671	20250109	103700	43558140210	19690	19660	19700	19660	1401
672	20250109	103600	43530576880	19660	19770	19770	19660	5154
673	20250109	103500	43428911480	19760	19650	19780	19650	5898
674	20250109	103400	43312487420	19630	19570	19650	19560	5042
675	20250109	103300	43213743880	19570	19600	19610	19550	7518
676	20250109	103200	43066606790	19600	19710	19720	19590	9877
677	20250109	103100	42872635970	19730	19700	19730	19680	3779
678	20250109	103000	42798178910	19700	19630	19730	19620	6087
679	20250109	102900	42678343400	19630	19670	19670	19610	4965
680	20250109	102800	42580868110	19670	19550	19710	19550	7704
681	20250109	102700	42429643990	19560	19610	19620	19550	10075
682	20250109	102600	42232474280	19570	19630	19660	19570	9636
683	20250109	102500	42043646380	19580	19600	19660	19540	23079
684	20250109	102400	41591637660	19600	19670	19720	19600	27376
685	20250109	102300	41053698860	19710	19780	19790	19660	24104
686	20250109	102200	40578419470	19780	19780	19850	19780	6216
687	20250109	102100	40455324730	19780	19820	19830	19780	10154
688	20250109	102000	40254191970	19830	19890	19890	19820	3680
689	20250109	101900	40181151050	19890	19780	19890	19770	5988
690	20250109	101800	40062348610	19780	19830	19860	19750	8037
691	20250109	101700	39903281100	19810	19910	19930	19810	7658
692	20250109	101600	39750987740	19910	19870	19910	19870	3854
693	20250109	101500	39674325810	19870	19840	19880	19790	5176
694	20250109	101400	39571625710	19830	19820	19870	19750	14563
695	20250109	101300	39283611500	19810	19930	19960	19810	18259
696	20250109	101200	38920231400	19920	19780	19950	19740	22720
697	20250109	101100	38468079270	19780	19690	19820	19680	24883
698	20250109	101000	37976371960	19680	19750	19800	19640	48626
699	20250109	100900	37017821410	19760	20050	20100	19720	76413
700	20250109	100800	35500048350	20050	20100	20250	20000	18670
701	20250109	100700	35124702950	20100	20050	20200	19990	21518
702	20250109	100600	34693315250	20050	20200	20250	20000	41073
703	20250109	100500	33867518250	20200	20450	20550	20100	47365
704	20250109	100400	32903820900	20500	20650	20650	20450	80902
705	20250109	100300	31239195950	20650	20200	20650	20200	97476
706	20250109	100200	29238209500	20200	20000	20250	20000	37935
707	20250109	100100	28476213650	20000	20250	20300	19990	57095
708	20250109	100000	27327556580	20250	20300	20350	20250	30785
709	20250109	095900	26702416580	20300	20300	20350	20150	48997
710	20250109	095800	25710471580	20250	20450	20550	20250	102676
711	20250109	095700	23613598130	20400	20300	20450	20100	73486
712	20250109	095600	22123776130	20300	19980	20300	19970	83002
713	20250109	095500	20451285520	19970	20100	20100	19970	33276
714	20250109	095400	19785453180	20100	19980	20100	19900	65094
715	20250109	095300	18483316350	19970	19840	19980	19840	42658
716	20250109	095200	17633719570	19850	19780	19900	19750	45661
717	20250109	095100	16727527720	19780	19770	19810	19650	22733
718	20250109	095000	16278195830	19760	19690	19770	19550	26351
719	20250109	094900	15760076590	19690	19690	19780	19680	12331
720	20250109	094800	15516901840	19690	19690	19740	19660	17689
721	20250109	094700	15168417730	19680	19720	19730	19620	20998
722	20250109	094600	14755110740	19720	19810	19830	19690	30740
723	20250109	094500	14147814190	19810	19650	19820	19650	49051
724	20250109	094400	13179179140	19640	19620	19650	19520	27279
725	20250109	094300	12644589840	19620	19570	19650	19550	41660
726	20250109	094200	11827741020	19570	19490	19590	19480	32599
727	20250109	094100	11191186460	19500	19410	19500	19400	8353
728	20250109	094000	11028666060	19430	19380	19450	19370	11123
729	20250109	093900	10812758990	19380	19460	19470	19370	18851
730	20250109	093800	10446835600	19470	19490	19500	19420	24396
731	20250109	093700	9971758780	19480	19460	19490	19450	16935
732	20250109	093600	9642032260	19460	19370	19480	19360	14439
733	20250109	093500	9361503870	19400	19350	19440	19350	17397
734	20250109	093400	9024001390	19350	19410	19420	19340	19367
735	20250109	093300	8648557760	19410	19340	19410	19320	12404
736	20250109	093200	8408440360	19330	19360	19440	19290	24052
737	20250109	093100	7942346210	19360	19280	19370	19270	39662
738	20250109	093000	7175438850	19280	19140	19280	19140	25642
739	20250109	092900	6682010190	19140	19180	19180	19140	4260
740	20250109	092800	6600407040	19180	19190	19190	19160	3845
741	20250109	092700	6526663690	19200	19220	19230	19180	3608
742	20250109	092600	6457374350	19220	19160	19230	19160	11519
743	20250109	092500	6236139390	19160	19150	19170	19140	4365
744	20250109	092400	6152530500	19150	19100	19150	19090	3751
745	20250109	092300	6080810100	19090	19070	19100	19050	2629
746	20250109	092200	6030671750	19070	19050	19090	19040	1970
747	20250109	092100	5993135570	19040	19030	19100	19030	2767
748	20250109	092000	5940426870	19030	19100	19100	19010	6344
749	20250109	091900	5819615330	19090	19150	19170	19090	8227
750	20250109	091800	5662146870	19140	19100	19160	19090	2010
751	20250109	091700	5623676910	19090	19060	19120	19060	4586
752	20250109	091600	5536158630	19070	19120	19130	19040	8827
753	20250109	091500	5367677210	19120	19220	19250	19080	18872
754	20250109	091400	5005946050	19220	19290	19290	19120	19121
755	20250109	091300	4638272270	19290	19080	19300	19080	27177
756	20250109	091200	4116788600	19080	19100	19180	19060	10833
757	20250109	091100	3909704050	19100	18990	19120	18990	8569
758	20250109	091000	3746305440	18990	18810	19050	18760	9969
759	20250109	090900	3558039540	18820	18970	18970	18750	23146
760	20250109	090800	3122223940	18980	19000	19110	18940	8866
761	20250109	090700	2953519630	19000	19030	19100	19000	7870
762	20250109	090600	2803740480	19050	19190	19210	19020	13906
763	20250109	090500	2538196630	19170	19220	19230	19020	22108
764	20250109	090400	2115108170	19210	19200	19230	19170	10602
765	20250109	090300	1911551830	19230	19230	19260	19140	16753
766	20250109	090200	1589780360	19150	19090	19300	19070	36693
767	20250109	090100	884997970	19090	18980	19100	18900	16414
768	20250109	090000	572780770	18980	18840	19000	18800	27952