KissMeData/319660/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	211500	4985023890	19100	19100	19100	19100	3953
3	20250121	211400	4985023890	19100	19100	19100	19100	0
4	20250121	211300	4985023890	19100	19100	19100	19100	0
5	20250121	211200	4985023890	19100	19100	19100	19100	0
6	20250121	211100	4985023890	19100	19100	19100	19100	0
7	20250121	211000	4985023890	19100	19100	19100	19100	0
8	20250121	210900	4985023890	19100	19100	19100	19100	0
9	20250121	210800	4985023890	19100	19100	19100	19100	0
10	20250121	210700	4985023890	19100	19100	19100	19100	0
11	20250121	210600	4985023890	19100	19100	19100	19100	0
12	20250121	210500	4985023890	19100	19100	19100	19100	0
13	20250121	210400	4985023890	19100	19100	19100	19100	0
14	20250121	210300	4985023890	19100	19100	19100	19100	0
15	20250121	210200	4985023890	19100	19100	19100	19100	0
16	20250121	210100	4985023890	19100	19100	19100	19100	0
17	20250121	210000	4985023890	19100	19100	19100	19100	0
18	20250121	205900	4985023890	19100	19100	19100	19100	0
19	20250121	205800	4985023890	19100	19100	19100	19100	0
20	20250121	205700	4985023890	19100	19100	19100	19100	0
21	20250121	205600	4985023890	19100	19100	19100	19100	0
22	20250121	205500	4985023890	19100	19100	19100	19100	0
23	20250121	205400	4985023890	19100	19100	19100	19100	0
24	20250121	205300	4985023890	19100	19100	19100	19100	0
25	20250121	205200	4985023890	19100	19100	19100	19100	0
26	20250121	205100	4985023890	19100	19100	19100	19100	0
27	20250121	205000	4985023890	19100	19100	19100	19100	0
28	20250121	204900	4985023890	19100	19100	19100	19100	0
29	20250121	204800	4985023890	19100	19100	19100	19100	0
30	20250121	204700	4985023890	19100	19100	19100	19100	0
31	20250121	204600	4985023890	19100	19100	19100	19100	0
32	20250121	204500	4985023890	19100	19100	19100	19100	3953
33	20250121	204400	4985023890	19100	19100	19100	19100	0
34	20250121	204300	4985023890	19100	19100	19100	19100	0
35	20250121	204200	4985023890	19100	19100	19100	19100	0
36	20250121	204100	4985023890	19100	19100	19100	19100	0
37	20250121	204000	4985023890	19100	19100	19100	19100	0
38	20250121	203900	4985023890	19100	19100	19100	19100	0
39	20250121	203800	4985023890	19100	19100	19100	19100	0
40	20250121	203700	4985023890	19100	19100	19100	19100	0
41	20250121	203600	4985023890	19100	19100	19100	19100	0
42	20250121	203500	4985023890	19100	19100	19100	19100	0
43	20250121	203400	4985023890	19100	19100	19100	19100	0
44	20250121	203300	4985023890	19100	19100	19100	19100	0
45	20250121	203200	4985023890	19100	19100	19100	19100	0
46	20250121	203100	4985023890	19100	19100	19100	19100	0
47	20250121	203000	4985023890	19100	19100	19100	19100	0
48	20250121	202900	4985023890	19100	19100	19100	19100	0
49	20250121	202800	4985023890	19100	19100	19100	19100	0
50	20250121	202700	4985023890	19100	19100	19100	19100	0
51	20250121	202600	4985023890	19100	19100	19100	19100	0
52	20250121	202500	4985023890	19100	19100	19100	19100	0
53	20250121	202400	4985023890	19100	19100	19100	19100	0
54	20250121	202300	4985023890	19100	19100	19100	19100	0
55	20250121	202200	4985023890	19100	19100	19100	19100	0
56	20250121	202100	4985023890	19100	19100	19100	19100	0
57	20250121	202000	4985023890	19100	19100	19100	19100	0
58	20250121	201900	4985023890	19100	19100	19100	19100	0
59	20250121	201800	4985023890	19100	19100	19100	19100	0
60	20250121	201700	4985023890	19100	19100	19100	19100	0
61	20250121	201600	4985023890	19100	19100	19100	19100	0
62	20250121	201500	4985023890	19100	19100	19100	19100	3953
63	20250121	201400	4985023890	19100	19100	19100	19100	0
64	20250121	201300	4985023890	19100	19100	19100	19100	0
65	20250121	201200	4985023890	19100	19100	19100	19100	0
66	20250121	201100	4985023890	19100	19100	19100	19100	0
67	20250121	201000	4985023890	19100	19100	19100	19100	0
68	20250121	200900	4985023890	19100	19100	19100	19100	0
69	20250121	200800	4985023890	19100	19100	19100	19100	0
70	20250121	200700	4985023890	19100	19100	19100	19100	0
71	20250121	200600	4985023890	19100	19100	19100	19100	0
72	20250121	200500	4985023890	19100	19100	19100	19100	0
73	20250121	200400	4985023890	19100	19100	19100	19100	0
74	20250121	200300	4985023890	19100	19100	19100	19100	0
75	20250121	200200	4985023890	19100	19100	19100	19100	0
76	20250121	200100	4985023890	19100	19100	19100	19100	0
77	20250121	200000	4985023890	19100	19100	19100	19100	0
78	20250121	195900	4985023890	19100	19100	19100	19100	0
79	20250121	195800	4985023890	19100	19100	19100	19100	0
80	20250121	195700	4985023890	19100	19100	19100	19100	0
81	20250121	195600	4985023890	19100	19100	19100	19100	0
82	20250121	195500	4985023890	19100	19100	19100	19100	0
83	20250121	195400	4985023890	19100	19100	19100	19100	0
84	20250121	195300	4985023890	19100	19100	19100	19100	0
85	20250121	195200	4985023890	19100	19100	19100	19100	0
86	20250121	195100	4985023890	19100	19100	19100	19100	0
87	20250121	195000	4985023890	19100	19100	19100	19100	0
88	20250121	194900	4985023890	19100	19100	19100	19100	0
89	20250121	194800	4985023890	19100	19100	19100	19100	0
90	20250121	194700	4985023890	19100	19100	19100	19100	0
91	20250121	194600	4985023890	19100	19100	19100	19100	0
92	20250121	194500	4985023890	19100	19100	19100	19100	3953
93	20250121	194400	4985023890	19100	19100	19100	19100	0
94	20250121	194300	4985023890	19100	19100	19100	19100	0
95	20250121	194200	4985023890	19100	19100	19100	19100	0
96	20250121	194100	4985023890	19100	19100	19100	19100	0
97	20250121	194000	4985023890	19100	19100	19100	19100	0
98	20250121	193900	4985023890	19100	19100	19100	19100	0
99	20250121	193800	4985023890	19100	19100	19100	19100	0
100	20250121	193700	4985023890	19100	19100	19100	19100	0
101	20250121	193600	4985023890	19100	19100	19100	19100	0
102	20250121	193500	4985023890	19100	19100	19100	19100	0
103	20250121	193400	4985023890	19100	19100	19100	19100	0
104	20250121	193300	4985023890	19100	19100	19100	19100	0
105	20250121	193200	4985023890	19100	19100	19100	19100	0
106	20250121	193100	4985023890	19100	19100	19100	19100	0
107	20250121	193000	4985023890	19100	19100	19100	19100	0
108	20250121	192900	4985023890	19100	19100	19100	19100	0
109	20250121	192800	4985023890	19100	19100	19100	19100	0
110	20250121	192700	4985023890	19100	19100	19100	19100	0
111	20250121	192600	4985023890	19100	19100	19100	19100	0
112	20250121	192500	4985023890	19100	19100	19100	19100	0
113	20250121	192400	4985023890	19100	19100	19100	19100	0
114	20250121	192300	4985023890	19100	19100	19100	19100	0
115	20250121	192200	4985023890	19100	19100	19100	19100	0
116	20250121	192100	4985023890	19100	19100	19100	19100	0
117	20250121	192000	4985023890	19100	19100	19100	19100	0
118	20250121	191900	4985023890	19100	19100	19100	19100	0
119	20250121	191800	4985023890	19100	19100	19100	19100	0
120	20250121	191700	4985023890	19100	19100	19100	19100	0
121	20250121	191600	4985023890	19100	19100	19100	19100	0
122	20250121	191500	4985023890	19100	19100	19100	19100	3953
123	20250121	191400	4985023890	19100	19100	19100	19100	0
124	20250121	191300	4985023890	19100	19100	19100	19100	0
125	20250121	191200	4985023890	19100	19100	19100	19100	0
126	20250121	191100	4985023890	19100	19100	19100	19100	0
127	20250121	191000	4985023890	19100	19100	19100	19100	0
128	20250121	190900	4985023890	19100	19100	19100	19100	0
129	20250121	190800	4985023890	19100	19100	19100	19100	0
130	20250121	190700	4985023890	19100	19100	19100	19100	0
131	20250121	190600	4985023890	19100	19100	19100	19100	0
132	20250121	190500	4985023890	19100	19100	19100	19100	0
133	20250121	190400	4985023890	19100	19100	19100	19100	0
134	20250121	190300	4985023890	19100	19100	19100	19100	0
135	20250121	190200	4985023890	19100	19100	19100	19100	0
136	20250121	190100	4985023890	19100	19100	19100	19100	0
137	20250121	190000	4985023890	19100	19100	19100	19100	0
138	20250121	185900	4985023890	19100	19100	19100	19100	0
139	20250121	185800	4985023890	19100	19100	19100	19100	0
140	20250121	185700	4985023890	19100	19100	19100	19100	0
141	20250121	185600	4985023890	19100	19100	19100	19100	0
142	20250121	185500	4985023890	19100	19100	19100	19100	0
143	20250121	185400	4985023890	19100	19100	19100	19100	0
144	20250121	185300	4985023890	19100	19100	19100	19100	0
145	20250121	185200	4985023890	19100	19100	19100	19100	0
146	20250121	185100	4985023890	19100	19100	19100	19100	0
147	20250121	185000	4985023890	19100	19100	19100	19100	0
148	20250121	184900	4985023890	19100	19100	19100	19100	0
149	20250121	184800	4985023890	19100	19100	19100	19100	0
150	20250121	184700	4985023890	19100	19100	19100	19100	0
151	20250121	184600	4985023890	19100	19100	19100	19100	0
152	20250121	184500	4985023890	19100	19100	19100	19100	3953
153	20250121	184400	4985023890	19100	19100	19100	19100	0
154	20250121	184300	4985023890	19100	19100	19100	19100	0
155	20250121	184200	4985023890	19100	19100	19100	19100	0
156	20250121	184100	4985023890	19100	19100	19100	19100	0
157	20250121	184000	4985023890	19100	19100	19100	19100	0
158	20250121	183900	4985023890	19100	19100	19100	19100	0
159	20250121	183800	4985023890	19100	19100	19100	19100	0
160	20250121	183700	4985023890	19100	19100	19100	19100	0
161	20250121	183600	4985023890	19100	19100	19100	19100	0
162	20250121	183500	4985023890	19100	19100	19100	19100	0
163	20250121	183400	4985023890	19100	19100	19100	19100	0
164	20250121	183300	4985023890	19100	19100	19100	19100	0
165	20250121	183200	4985023890	19100	19100	19100	19100	0
166	20250121	183100	4985023890	19100	19100	19100	19100	0
167	20250121	183000	4985023890	19100	19100	19100	19100	0
168	20250121	182900	4985023890	19100	19100	19100	19100	0
169	20250121	182800	4985023890	19100	19100	19100	19100	0
170	20250121	182700	4985023890	19100	19100	19100	19100	0
171	20250121	182600	4985023890	19100	19100	19100	19100	0
172	20250121	182500	4985023890	19100	19100	19100	19100	0
173	20250121	182400	4985023890	19100	19100	19100	19100	0
174	20250121	182300	4985023890	19100	19100	19100	19100	0
175	20250121	182200	4985023890	19100	19100	19100	19100	0
176	20250121	182100	4985023890	19100	19100	19100	19100	0
177	20250121	182000	4985023890	19100	19100	19100	19100	0
178	20250121	181900	4985023890	19100	19100	19100	19100	0
179	20250121	181800	4985023890	19100	19100	19100	19100	0
180	20250121	181700	4985023890	19100	19100	19100	19100	0
181	20250121	181600	4985023890	19100	19100	19100	19100	0
182	20250121	181500	4985023890	19100	19100	19100	19100	3953
183	20250121	181400	4985023890	19100	19100	19100	19100	0
184	20250121	181300	4985023890	19100	19100	19100	19100	0
185	20250121	181200	4985023890	19100	19100	19100	19100	0
186	20250121	181100	4985023890	19100	19100	19100	19100	0
187	20250121	181000	4985023890	19100	19100	19100	19100	0
188	20250121	180900	4985023890	19100	19100	19100	19100	0
189	20250121	180800	4985023890	19100	19100	19100	19100	0
190	20250121	180700	4985023890	19100	19100	19100	19100	0
191	20250121	180600	4985023890	19100	19100	19100	19100	0
192	20250121	180500	4985023890	19100	19100	19100	19100	0
193	20250121	180400	4985023890	19100	19100	19100	19100	0
194	20250121	180300	4985023890	19100	19100	19100	19100	0
195	20250121	180200	4985023890	19100	19100	19100	19100	0
196	20250121	180100	4985023890	19100	19100	19100	19100	0
197	20250121	180000	4985023890	19100	19100	19100	19100	0
198	20250121	175900	4985023890	19100	19100	19100	19100	0
199	20250121	175800	4985023890	19100	19100	19100	19100	0
200	20250121	175700	4985023890	19100	19100	19100	19100	0
201	20250121	175600	4985023890	19100	19100	19100	19100	0
202	20250121	175500	4985023890	19100	19100	19100	19100	0
203	20250121	175400	4985023890	19100	19100	19100	19100	0
204	20250121	175300	4985023890	19100	19100	19100	19100	0
205	20250121	175200	4985023890	19100	19100	19100	19100	0
206	20250121	175100	4985023890	19100	19100	19100	19100	0
207	20250121	175000	4985023890	19100	19100	19100	19100	0
208	20250121	174900	4985023890	19100	19100	19100	19100	0
209	20250121	174800	4985023890	19100	19100	19100	19100	0
210	20250121	174700	4985023890	19100	19100	19100	19100	0
211	20250121	174600	4985023890	19100	19100	19100	19100	0
212	20250121	174500	4985023890	19100	19100	19100	19100	3953
213	20250121	174400	4985023890	19100	19100	19100	19100	0
214	20250121	174300	4985023890	19100	19100	19100	19100	0
215	20250121	174200	4985023890	19100	19100	19100	19100	0
216	20250121	174100	4985023890	19100	19100	19100	19100	0
217	20250121	174000	4985023890	19100	19100	19100	19100	0
218	20250121	173900	4985023890	19100	19100	19100	19100	0
219	20250121	173800	4985023890	19100	19100	19100	19100	0
220	20250121	173700	4985023890	19100	19100	19100	19100	0
221	20250121	173600	4985023890	19100	19100	19100	19100	0
222	20250121	173500	4985023890	19100	19100	19100	19100	0
223	20250121	173400	4985023890	19100	19100	19100	19100	0
224	20250121	173300	4985023890	19100	19100	19100	19100	0
225	20250121	173200	4985023890	19100	19100	19100	19100	0
226	20250121	173100	4985023890	19100	19100	19100	19100	0
227	20250121	173000	4985023890	19100	19100	19100	19100	0
228	20250121	172900	4985023890	19100	19100	19100	19100	0
229	20250121	172800	4985023890	19100	19100	19100	19100	0
230	20250121	172700	4985023890	19100	19100	19100	19100	0
231	20250121	172600	4985023890	19100	19100	19100	19100	0
232	20250121	172500	4985023890	19100	19100	19100	19100	0
233	20250121	172400	4985023890	19100	19100	19100	19100	0
234	20250121	172300	4985023890	19100	19100	19100	19100	0
235	20250121	172200	4985023890	19100	19100	19100	19100	0
236	20250121	172100	4985023890	19100	19100	19100	19100	0
237	20250121	172000	4985023890	19100	19100	19100	19100	0
238	20250121	171900	4985023890	19100	19100	19100	19100	0
239	20250121	171800	4985023890	19100	19100	19100	19100	0
240	20250121	171700	4985023890	19100	19100	19100	19100	0
241	20250121	171600	4985023890	19100	19100	19100	19100	0
242	20250121	171500	4985023890	19100	19100	19100	19100	3953
243	20250121	171400	4985023890	19100	19100	19100	19100	0
244	20250121	171300	4985023890	19100	19100	19100	19100	0
245	20250121	171200	4985023890	19100	19100	19100	19100	0
246	20250121	171100	4985023890	19100	19100	19100	19100	0
247	20250121	171000	4985023890	19100	19100	19100	19100	0
248	20250121	170900	4985023890	19100	19100	19100	19100	0
249	20250121	170800	4985023890	19100	19100	19100	19100	0
250	20250121	170700	4985023890	19100	19100	19100	19100	0
251	20250121	170600	4985023890	19100	19100	19100	19100	0
252	20250121	170500	4985023890	19100	19100	19100	19100	0
253	20250121	170400	4985023890	19100	19100	19100	19100	0
254	20250121	170300	4985023890	19100	19100	19100	19100	0
255	20250121	170200	4985023890	19100	19100	19100	19100	0
256	20250121	170100	4985023890	19100	19100	19100	19100	0
257	20250121	170000	4985023890	19100	19100	19100	19100	0
258	20250121	165900	4985023890	19100	19100	19100	19100	0
259	20250121	165800	4985023890	19100	19100	19100	19100	0
260	20250121	165700	4985023890	19100	19100	19100	19100	0
261	20250121	165600	4985023890	19100	19100	19100	19100	0
262	20250121	165500	4985023890	19100	19100	19100	19100	0
263	20250121	165400	4985023890	19100	19100	19100	19100	0
264	20250121	165300	4985023890	19100	19100	19100	19100	0
265	20250121	165200	4985023890	19100	19100	19100	19100	0
266	20250121	165100	4985023890	19100	19100	19100	19100	0
267	20250121	165000	4985023890	19100	19100	19100	19100	0
268	20250121	164900	4985023890	19100	19100	19100	19100	0
269	20250121	164800	4985023890	19100	19100	19100	19100	0
270	20250121	164700	4985023890	19100	19100	19100	19100	0
271	20250121	164600	4985023890	19100	19100	19100	19100	0
272	20250121	164500	4985023890	19100	19100	19100	19100	3953
273	20250121	164400	4985023890	19100	19100	19100	19100	0
274	20250121	164300	4985023890	19100	19100	19100	19100	0
275	20250121	164200	4985023890	19100	19100	19100	19100	0
276	20250121	164100	4985023890	19100	19100	19100	19100	0
277	20250121	164000	4985023890	19100	19100	19100	19100	0
278	20250121	163900	4985023890	19100	19100	19100	19100	0
279	20250121	163800	4985023890	19100	19100	19100	19100	0
280	20250121	163700	4985023890	19100	19100	19100	19100	0
281	20250121	163600	4985023890	19100	19100	19100	19100	0
282	20250121	163500	4985023890	19100	19100	19100	19100	0
283	20250121	163400	4985023890	19100	19100	19100	19100	0
284	20250121	163300	4985023890	19100	19100	19100	19100	0
285	20250121	163200	4985023890	19100	19100	19100	19100	0
286	20250121	163100	4985023890	19100	19100	19100	19100	0
287	20250121	163000	4985023890	19100	19100	19100	19100	0
288	20250121	162900	4985023890	19100	19100	19100	19100	0
289	20250121	162800	4985023890	19100	19100	19100	19100	0
290	20250121	162700	4985023890	19100	19100	19100	19100	0
291	20250121	162600	4985023890	19100	19100	19100	19100	0
292	20250121	162500	4985023890	19100	19100	19100	19100	0
293	20250121	162400	4985023890	19100	19100	19100	19100	0
294	20250121	162300	4985023890	19100	19100	19100	19100	0
295	20250121	162200	4985023890	19100	19100	19100	19100	0
296	20250121	162100	4985023890	19100	19100	19100	19100	0
297	20250121	162000	4985023890	19100	19100	19100	19100	0
298	20250121	161900	4985023890	19100	19100	19100	19100	0
299	20250121	161800	4985023890	19100	19100	19100	19100	0
300	20250121	161700	4985023890	19100	19100	19100	19100	0
301	20250121	161600	4985023890	19100	19100	19100	19100	0
302	20250121	161500	4985023890	19100	19100	19100	19100	3953
303	20250121	161400	4985023890	19100	19100	19100	19100	0
304	20250121	161300	4985023890	19100	19100	19100	19100	0
305	20250121	161200	4985023890	19100	19100	19100	19100	0
306	20250121	161100	4985023890	19100	19100	19100	19100	0
307	20250121	161000	4985023890	19100	19100	19100	19100	0
308	20250121	160900	4985023890	19100	19100	19100	19100	0
309	20250121	160800	4985023890	19100	19100	19100	19100	0
310	20250121	160700	4985023890	19100	19100	19100	19100	0
311	20250121	160600	4985023890	19100	19100	19100	19100	0
312	20250121	160500	4985023890	19100	19100	19100	19100	0
313	20250121	160400	4985023890	19100	19100	19100	19100	0
314	20250121	160300	4985023890	19100	19100	19100	19100	0
315	20250121	160200	4985023890	19100	19100	19100	19100	0
316	20250121	160100	4985023890	19100	19100	19100	19100	0
317	20250121	160000	4985023890	19100	19100	19100	19100	0
318	20250121	155900	4985023890	19100	19100	19100	19100	0
319	20250121	155800	4985023890	19100	19100	19100	19100	0
320	20250121	155700	4985023890	19100	19100	19100	19100	0
321	20250121	155600	4985023890	19100	19100	19100	19100	0
322	20250121	155500	4985023890	19100	19100	19100	19100	0
323	20250121	155400	4985023890	19100	19100	19100	19100	0
324	20250121	155300	4985023890	19100	19100	19100	19100	0
325	20250121	155200	4985023890	19100	19100	19100	19100	0
326	20250121	155100	4985023890	19100	19100	19100	19100	0
327	20250121	155000	4985023890	19100	19100	19100	19100	0
328	20250121	154900	4985023890	19100	19100	19100	19100	0
329	20250121	154800	4985023890	19100	19100	19100	19100	0
330	20250121	154700	4985023890	19100	19100	19100	19100	0
331	20250121	154600	4985023890	19100	19100	19100	19100	0
332	20250121	154500	4985023890	19100	19100	19100	19100	3953
333	20250121	154400	4985023890	19100	19100	19100	19100	0
334	20250121	154300	4985023890	19100	19100	19100	19100	0
335	20250121	154200	4985023890	19100	19100	19100	19100	0
336	20250121	154100	4985023890	19100	19100	19100	19100	0
337	20250121	154000	4985023890	19100	19100	19100	19100	0
338	20250121	153900	4985023890	19100	19100	19100	19100	0
339	20250121	153800	4985023890	19100	19100	19100	19100	0
340	20250121	153700	4985023890	19100	19100	19100	19100	0
341	20250121	153600	4985023890	19100	19100	19100	19100	0
342	20250121	153500	4985023890	19100	19100	19100	19100	0
343	20250121	153400	4985023890	19100	19100	19100	19100	0
344	20250121	153300	4985023890	19100	19100	19100	19100	0
345	20250121	153200	4985023890	19100	19100	19100	19100	0
346	20250121	153100	4985023890	19100	19100	19100	19100	0
347	20250121	153000	4985023890	19100	19100	19100	19100	3953
348	20250121	152900	4909521590	19060	19060	19060	19060	0
349	20250121	152800	4909521590	19060	19060	19060	19060	0
350	20250121	152700	4909521590	19060	19060	19060	19060	0
351	20250121	152600	4909521590	19060	19060	19060	19060	0
352	20250121	152500	4909521590	19060	19060	19060	19060	0
353	20250121	152400	4909521590	19060	19060	19060	19060	0
354	20250121	152300	4909521590	19060	19060	19060	19060	0
355	20250121	152200	4909521590	19060	19060	19060	19060	0
356	20250121	152100	4909521590	19060	19060	19060	19060	0
357	20250121	152000	4909521590	19060	19060	19060	19060	0
358	20250121	151900	4909521590	19060	19050	19070	19040	664
359	20250121	151800	4896872030	19050	19050	19050	19040	406
360	20250121	151700	4889137740	19050	19030	19050	19030	119
361	20250121	151600	4886870860	19040	19000	19040	19000	1495
362	20250121	151500	4858425120	19010	19000	19010	19000	376
363	20250121	151400	4851280160	19010	19020	19030	19000	1581
364	20250121	151300	4821232310	19020	19020	19030	19020	215
365	20250121	151200	4817142240	19020	19020	19030	19010	507
366	20250121	151100	4807497320	19010	19010	19020	19010	297
367	20250121	151000	4801850820	19010	19020	19030	19010	108
368	20250121	150900	4799796540	19030	19020	19030	19010	705
369	20250121	150800	4786388550	19020	19030	19040	19020	77
370	20250121	150700	4784923050	19020	19030	19040	19020	550
371	20250121	150600	4774459280	19030	19030	19040	19030	139
372	20250121	150500	4771813540	19030	19040	19040	19020	208
373	20250121	150400	4767854930	19040	19020	19040	19020	86
374	20250121	150300	4766218530	19040	19040	19040	19020	186
375	20250121	150200	4762678800	19030	19030	19040	19030	115
376	20250121	150100	4760490100	19030	19030	19040	19030	257
377	20250121	150000	4755598170	19030	19020	19030	19020	150
378	20250121	145900	4752743730	19020	19020	19030	19020	60
379	20250121	145800	4751601990	19020	19020	19030	19010	105
380	20250121	145700	4749604210	19010	19020	19020	19000	171
381	20250121	145600	4746353910	19030	19010	19030	19000	402
382	20250121	145500	4738705180	19020	19010	19020	19010	168
383	20250121	145400	4735510480	19020	19020	19020	19000	23
384	20250121	145300	4735073130	19010	19020	19020	18990	339
385	20250121	145200	4728630520	19010	19000	19010	19000	270
386	20250121	145100	4723498260	19000	19000	19010	19000	126
387	20250121	145000	4721103160	19000	19000	19010	19000	179
388	20250121	144900	4717700410	19000	19000	19010	19000	81
389	20250121	144800	4716160730	19000	19010	19010	19000	95
390	20250121	144700	4714354840	19000	19010	19010	19000	34
391	20250121	144600	4713708530	19010	19000	19010	19000	73
392	20250121	144500	4712320840	19010	19000	19010	18990	83
393	20250121	144400	4710743590	19000	19010	19010	18990	108
394	20250121	144300	4708691140	19000	19000	19010	19000	187
395	20250121	144200	4705137820	19000	19010	19010	19000	184
396	20250121	144100	4701641120	19000	19000	19010	19000	177
397	20250121	144000	4698277820	19010	19000	19010	19000	94
398	20250121	143900	4696491140	19010	19000	19010	19000	141
399	20250121	143800	4693811600	19000	19010	19010	19000	146
400	20250121	143700	4691037250	19010	19010	19010	18990	801
401	20250121	143600	4675817010	19020	19020	19020	19010	151
402	20250121	143500	4672945690	19000	19030	19030	19000	699
403	20250121	143400	4659651540	19020	19020	19030	19020	36
404	20250121	143300	4658966520	19030	19030	19030	19010	149
405	20250121	143200	4656131890	19030	19010	19030	19000	317
406	20250121	143100	4650105220	19010	19020	19030	19010	611
407	20250121	143000	4638483560	19020	19010	19020	19000	730
408	20250121	142900	4624602810	19010	19000	19010	19000	384
409	20250121	142800	4617304030	19010	19000	19010	19000	766
410	20250121	142700	4602749730	18990	19000	19000	18990	101
411	20250121	142600	4600830760	19000	18990	19000	18980	175
412	20250121	142500	4597507170	18990	18970	18990	18970	762
413	20250121	142400	4583044410	18980	18980	18980	18970	185
414	20250121	142300	4579534420	18980	18970	18980	18970	84
415	20250121	142200	4577940240	18970	18970	18980	18970	133
416	20250121	142100	4575416630	18980	18960	18980	18960	59
417	20250121	142000	4574297100	18960	18950	18970	18950	199
418	20250121	141900	4570524030	18960	18970	18980	18960	783
419	20250121	141800	4555677280	18980	18970	18980	18960	64
420	20250121	141700	4554462850	18960	18970	18980	18960	142
421	20250121	141600	4551768320	18970	19000	19000	18960	422
422	20250121	141500	4543760240	18990	18990	18990	18980	77
423	20250121	141400	4542298050	18990	18990	18990	18980	98
424	20250121	141300	4540437080	18990	18990	18990	18980	235
425	20250121	141200	4535975950	18990	18990	18990	18980	168
426	20250121	141100	4532785670	18990	18990	18990	18980	100
427	20250121	141000	4530886690	18990	19010	19010	18980	479
428	20250121	140900	4521786590	19020	19020	19030	19010	292
429	20250121	140800	4516232410	19020	19000	19020	19000	140
430	20250121	140700	4513569670	19010	18990	19010	18990	5324
431	20250121	140600	4412433060	18980	18980	18990	18980	616
432	20250121	140500	4400740860	18980	18970	18980	18970	286
433	20250121	140400	4395314140	18970	18970	18970	18960	265
434	20250121	140300	4390288890	18970	18970	18970	18960	97
435	20250121	140200	4388448820	18970	18970	18970	18960	107
436	20250121	140100	4386419140	18970	18960	18970	18960	93
437	20250121	140000	4384654970	18970	18960	18970	18960	91
438	20250121	135900	4382928730	18970	18950	18970	18940	87
439	20250121	135800	4381279400	18950	18950	18950	18940	59
440	20250121	135700	4380161370	18940	18940	18950	18940	241
441	20250121	135600	4375594750	18950	18950	18950	18940	81
442	20250121	135500	4374059850	18940	18940	18950	18940	44
443	20250121	135400	4373226330	18940	18940	18950	18940	192
444	20250121	135300	4369589060	18940	18940	18950	18920	97
445	20250121	135200	4367751810	18940	18960	18960	18920	1628
446	20250121	135100	4336928050	18960	18880	18960	18870	3835
447	20250121	135000	4264389790	18880	18870	18880	18870	78
448	20250121	134900	4262917580	18870	18880	18890	18870	621
449	20250121	134800	4251190390	18890	18870	18890	18850	196
450	20250121	134700	4247492980	18860	18880	18890	18860	151
451	20250121	134600	4244642890	18890	18880	18890	18860	1419
452	20250121	134500	4217876290	18880	18880	18890	18860	287
453	20250121	134400	4212460750	18880	18880	18880	18870	23
454	20250121	134300	4212026530	18890	18870	18890	18870	301
455	20250121	134200	4206346600	18870	18870	18880	18870	21
456	20250121	134100	4205950290	18870	18880	18880	18870	9
457	20250121	134000	4205780420	18860	18900	18900	18860	884
458	20250121	133900	4189096340	18900	18890	18900	18890	7
459	20250121	133800	4188964070	18900	18890	18900	18890	42
460	20250121	133700	4188170280	18900	18860	18900	18860	1344
461	20250121	133600	4162802260	18860	18850	18870	18850	88
462	20250121	133500	4161142530	18860	18860	18870	18860	110
463	20250121	133400	4159067350	18860	18860	18870	18860	71
464	20250121	133300	4157728250	18870	18850	18870	18850	123
465	20250121	133200	4155408290	18870	18870	18870	18860	153
466	20250121	133100	4152521420	18870	18870	18870	18860	22
467	20250121	133000	4152106300	18870	18870	18870	18860	60
468	20250121	132900	4150974620	18870	18870	18880	18860	556
469	20250121	132800	4140485680	18870	18870	18870	18860	27
470	20250121	132700	4139976230	18870	18870	18870	18870	75
471	20250121	132600	4138560980	18880	18860	18880	18860	357
472	20250121	132500	4131825570	18870	18890	18900	18870	336
473	20250121	132400	4125483970	18890	18890	18900	18890	117
474	20250121	132300	4123273300	18900	18870	18900	18870	21
475	20250121	132200	4122876730	18880	18870	18880	18870	106
476	20250121	132100	4120876220	18870	18860	18870	18860	71
477	20250121	132000	4119536560	18870	18870	18870	18860	65
478	20250121	131900	4118310020	18880	18880	18890	18870	75
479	20250121	131800	4116894380	18870	18890	18890	18850	924
480	20250121	131700	4099454970	18890	18880	18890	18880	21
481	20250121	131600	4099058290	18880	18880	18880	18880	2
482	20250121	131500	4099020530	18890	18870	18890	18870	162
483	20250121	131400	4095963430	18900	18890	18900	18860	640
484	20250121	131300	4083887520	18890	18860	18890	18860	121
485	20250121	131200	4081604240	18870	18860	18870	18860	20
486	20250121	131100	4081226910	18860	18890	18890	18850	79
487	20250121	131000	4079736230	18890	18880	18900	18880	212
488	20250121	130900	4075733280	18880	18830	18880	18830	504
489	20250121	130800	4066231160	18850	18850	18850	18840	426
490	20250121	130700	4058201090	18850	18870	18870	18850	385
491	20250121	130600	4050942210	18870	18890	18900	18870	864
492	20250121	130500	4034622610	18900	18900	18900	18890	57
493	20250121	130400	4033545680	18900	18890	18900	18880	406
494	20250121	130300	4025879880	18890	18900	18900	18870	696
495	20250121	130200	4012741090	18890	18890	18900	18890	8
496	20250121	130100	4012589920	18900	18880	18900	18880	416
497	20250121	130000	4004731470	18890	18890	18890	18870	21
498	20250121	125900	4004334850	18880	18890	18890	18880	81
499	20250121	125800	4002805530	18890	18880	18890	18880	320
500	20250121	125700	3996763270	18870	18850	18870	18850	159
501	20250121	125600	3993764920	18870	18860	18870	18850	617
502	20250121	125500	3982127950	18860	18870	18880	18860	184
503	20250121	125400	3978655830	18890	18880	18900	18870	81
504	20250121	125300	3977126820	18890	18900	18900	18890	136
505	20250121	125200	3974557740	18890	18900	18910	18890	17
506	20250121	125100	3974236420	18910	18910	18910	18900	375
507	20250121	125000	3967148690	18910	18900	18910	18900	263
508	20250121	124900	3962177500	18900	18890	18910	18890	152
509	20250121	124800	3959305750	18890	18890	18900	18870	160
510	20250121	124700	3956282460	18880	18850	18880	18850	51
511	20250121	124600	3955320210	18860	18910	18910	18850	303
512	20250121	124500	3949597860	18910	18880	18910	18880	1665
513	20250121	124400	3918144170	18880	18840	18880	18840	834
514	20250121	124300	3902414310	18850	18840	18850	18820	529
515	20250121	124200	3892456150	18850	18850	18850	18840	264
516	20250121	124100	3887480800	18850	18840	18850	18830	267
517	20250121	124000	3882451930	18830	18830	18840	18830	125
518	20250121	123900	3880098030	18840	18810	18840	18810	130
519	20250121	123800	3877650380	18820	18830	18830	18790	64
520	20250121	123700	3876446580	18830	18830	18840	18830	8
521	20250121	123600	3876295900	18840	18800	18840	18790	436
522	20250121	123500	3868095470	18800	18790	18810	18790	150
523	20250121	123400	3865275630	18790	18790	18810	18770	1134
524	20250121	123300	3843974280	18810	18840	18850	18800	158
525	20250121	123200	3841001890	18840	18850	18850	18840	40
526	20250121	123100	3840247910	18850	18840	18850	18840	38
527	20250121	123000	3839531710	18840	18850	18850	18840	76
528	20250121	122900	3838099820	18850	18860	18860	18850	38
529	20250121	122800	3837383480	18860	18850	18860	18840	84
530	20250121	122700	3835799970	18860	18860	18860	18850	392
531	20250121	122600	3828409950	18860	18850	18860	18820	1124
532	20250121	122500	3807235240	18850	18850	18860	18850	109
533	20250121	122400	3805180540	18860	18860	18860	18850	308
534	20250121	122300	3799374270	18850	18830	18850	18820	408
535	20250121	122200	3791687910	18820	18820	18830	18820	135
536	20250121	122100	3789146930	18820	18820	18820	18810	342
537	20250121	122000	3782711210	18820	18820	18820	18810	86
538	20250121	121900	3781092790	18820	18790	18830	18780	885
539	20250121	121800	3764457880	18780	18750	18780	18740	969
540	20250121	121700	3746272760	18760	18780	18780	18730	300
541	20250121	121600	3740650360	18780	18740	18780	18740	1476
542	20250121	121500	3712975990	18730	18730	18750	18720	905
543	20250121	121400	3696021850	18740	18720	18740	18700	605
544	20250121	121300	3684695560	18730	18720	18730	18720	19
545	20250121	121200	3684339700	18720	18710	18720	18700	392
546	20250121	121100	3677002850	18710	18700	18710	18700	60
547	20250121	121000	3675880370	18710	18690	18710	18680	197
548	20250121	120900	3672198930	18690	18690	18710	18690	483
549	20250121	120800	3663168870	18700	18700	18710	18690	551
550	20250121	120700	3652865350	18710	18670	18710	18670	1302
551	20250121	120600	3628523820	18670	18690	18700	18670	157
552	20250121	120500	3625590940	18700	18700	18700	18690	228
553	20250121	120400	3621327430	18710	18700	18710	18690	458
554	20250121	120300	3612766070	18700	18700	18700	18690	140
555	20250121	120200	3610148710	18710	18710	18710	18700	316
556	20250121	120100	3604238080	18700	18650	18700	18650	1183
557	20250121	120000	3582148060	18630	18640	18640	18630	70
558	20250121	115900	3580843330	18650	18640	18650	18640	63
559	20250121	115800	3579668980	18640	18660	18660	18640	57
560	20250121	115700	3578605940	18660	18630	18660	18620	578
561	20250121	115600	3567826960	18630	18650	18650	18630	115
562	20250121	115500	3565683880	18640	18650	18650	18630	54
563	20250121	115400	3564676830	18660	18640	18660	18640	489
564	20250121	115300	3555557270	18630	18640	18640	18630	186
565	20250121	115200	3552091820	18630	18630	18640	18630	90
566	20250121	115100	3550414910	18650	18620	18650	18610	351
567	20250121	115000	3543878890	18620	18630	18630	18610	11
568	20250121	114900	3543674060	18630	18630	18630	18610	259
569	20250121	114800	3538851940	18630	18640	18640	18630	297
570	20250121	114700	3533316220	18640	18610	18640	18610	305
571	20250121	114600	3527634140	18620	18630	18630	18610	165
572	20250121	114500	3524560300	18630	18610	18630	18610	402
573	20250121	114400	3517073690	18610	18590	18610	18570	101
574	20250121	114300	3515196890	18590	18560	18590	18550	514
575	20250121	114200	3505650850	18560	18560	18560	18550	220
576	20250121	114100	3501568290	18560	18570	18570	18560	7
577	20250121	114000	3501438340	18580	18550	18590	18550	345
578	20250121	113900	3495032080	18560	18540	18560	18530	400
579	20250121	113800	3487611500	18530	18540	18550	18530	401
580	20250121	113700	3480177440	18530	18550	18550	18530	85
581	20250121	113600	3478601380	18560	18560	18570	18560	58
582	20250121	113500	3477524740	18560	18600	18600	18560	215
583	20250121	113400	3473528070	18590	18600	18600	18570	223
584	20250121	113300	3469384240	18570	18560	18600	18550	463
585	20250121	113200	3460786880	18560	18530	18560	18530	534
586	20250121	113100	3450876660	18530	18500	18530	18500	325
587	20250121	113000	3444860470	18500	18490	18500	18490	440
588	20250121	112900	3436722950	18500	18500	18500	18490	250
589	20250121	112800	3432098150	18500	18510	18510	18500	259
590	20250121	112700	3427304950	18520	18530	18530	18510	325
591	20250121	112600	3421284190	18530	18500	18540	18500	1474
592	20250121	112500	3394003230	18500	18490	18500	18490	393
593	20250121	112400	3386736630	18490	18500	18500	18480	263
594	20250121	112300	3381875660	18490	18500	18500	18490	244
595	20250121	112200	3377363580	18490	18490	18510	18490	249
596	20250121	112100	3372759510	18500	18510	18510	18500	1845
597	20250121	112000	3338626020	18530	18510	18530	18500	317
598	20250121	111900	3332760150	18510	18520	18520	18500	228
599	20250121	111800	3328541750	18510	18500	18520	18500	729
600	20250121	111700	3315053310	18490	18470	18490	18450	1530
601	20250121	111600	3286801300	18480	18470	18490	18470	254
602	20250121	111500	3282109240	18470	18480	18490	18470	383
603	20250121	111400	3275034430	18490	18480	18490	18470	298
604	20250121	111300	3269529100	18480	18490	18490	18470	200
605	20250121	111200	3265834940	18490	18480	18490	18480	300
606	20250121	111100	3260290390	18490	18480	18500	18480	241
607	20250121	111000	3255836110	18480	18480	18480	18470	444
608	20250121	110900	3247633630	18480	18470	18480	18470	801
609	20250121	110800	3232836150	18480	18490	18490	18460	488
610	20250121	110700	3223821140	18490	18470	18490	18470	434
611	20250121	110600	3215802460	18490	18460	18560	18460	2308
612	20250121	110500	3173154360	18450	18450	18460	18440	804
613	20250121	110400	3158320130	18430	18410	18450	18410	530
614	20250121	110300	3148551350	18420	18430	18430	18400	386
615	20250121	110200	3141443510	18430	18400	18440	18400	415
616	20250121	110100	3133804580	18400	18400	18410	18390	371
617	20250121	110000	3126980240	18390	18400	18410	18390	1211
618	20250121	105900	3104706520	18400	18420	18420	18400	847
619	20250121	105800	3089116260	18410	18420	18430	18410	1559
620	20250121	105700	3060408160	18420	18430	18430	18420	611
621	20250121	105600	3049149940	18440	18440	18460	18430	616
622	20250121	105500	3037787270	18440	18440	18450	18430	980
623	20250121	105400	3019710810	18440	18470	18470	18440	118
624	20250121	105300	3017534360	18460	18410	18460	18410	1725
625	20250121	105200	2985738460	18410	18430	18430	18410	636
626	20250121	105100	2974025770	18420	18420	18430	18410	341
627	20250121	105000	2967745390	18420	18420	18430	18410	1153
628	20250121	104900	2946510350	18420	18430	18430	18410	1749
629	20250121	104800	2914294210	18430	18440	18450	18430	362
630	20250121	104700	2907620220	18440	18480	18500	18440	5233
631	20250121	104600	2810971030	18480	18500	18500	18480	1305
632	20250121	104500	2786842880	18490	18490	18510	18490	163
633	20250121	104400	2783828100	18490	18500	18510	18490	1575
634	20250121	104300	2754687940	18490	18500	18500	18490	351
635	20250121	104200	2748194800	18510	18500	18510	18490	1074
636	20250121	104100	2728329600	18490	18510	18510	18490	691
637	20250121	104000	2715547130	18510	18520	18520	18510	502
638	20250121	103900	2706251340	18520	18540	18540	18520	357
639	20250121	103800	2699638770	18540	18530	18540	18530	113
640	20250121	103700	2697544860	18530	18560	18560	18520	212
641	20250121	103600	2693615620	18560	18560	18570	18540	228
642	20250121	103500	2689385120	18570	18600	18610	18570	280
643	20250121	103400	2684183250	18580	18610	18610	18560	450
644	20250121	103300	2675818080	18620	18620	18630	18610	513
645	20250121	103200	2666268350	18620	18620	18620	18610	328
646	20250121	103100	2660161920	18630	18620	18640	18620	129
647	20250121	103000	2657758150	18620	18580	18620	18560	1108
648	20250121	102900	2637164250	18580	18570	18580	18570	68
649	20250121	102800	2635900910	18560	18550	18560	18520	266
650	20250121	102700	2630969460	18540	18520	18540	18510	106
651	20250121	102600	2629005700	18510	18590	18590	18510	881
652	20250121	102500	2612656520	18600	18600	18600	18580	488
653	20250121	102400	2603580630	18580	18580	18590	18570	378
654	20250121	102300	2596557250	18570	18550	18570	18530	755
655	20250121	102200	2582555210	18550	18550	18560	18540	601
656	20250121	102100	2571407160	18550	18530	18580	18530	1264
657	20250121	102000	2547953750	18540	18550	18560	18540	199
658	20250121	101900	2544263830	18540	18560	18560	18530	355
659	20250121	101800	2537678200	18560	18510	18570	18500	965
660	20250121	101700	2519804710	18510	18560	18560	18510	1068
661	20250121	101600	2500022440	18540	18570	18570	18540	328
662	20250121	101500	2493933510	18570	18550	18580	18530	817
663	20250121	101400	2478772630	18570	18580	18590	18550	308
664	20250121	101300	2473053700	18580	18540	18590	18540	610
665	20250121	101200	2461725690	18540	18570	18570	18540	2063
666	20250121	101100	2423453260	18570	18580	18600	18570	172
667	20250121	101000	2420258890	18580	18600	18600	18570	123
668	20250121	100900	2417972120	18610	18590	18650	18570	595
669	20250121	100800	2406892830	18600	18570	18600	18570	233
670	20250121	100700	2402563600	18570	18550	18570	18540	585
671	20250121	100600	2391711120	18540	18530	18570	18530	169
672	20250121	100500	2388576440	18530	18490	18550	18490	1861
673	20250121	100400	2354093960	18490	18500	18500	18450	807
674	20250121	100300	2339180970	18500	18470	18570	18460	1725
675	20250121	100200	2307241640	18440	18410	18460	18410	2484
676	20250121	100100	2261433140	18420	18450	18460	18410	2477
677	20250121	100000	2215749090	18460	18510	18510	18450	3572
678	20250121	095900	2149738800	18510	18530	18550	18510	563
679	20250121	095800	2139306590	18540	18540	18550	18530	958
680	20250121	095700	2121548450	18540	18550	18550	18530	1214
681	20250121	095600	2099041130	18550	18550	18570	18540	1052
682	20250121	095500	2079513340	18550	18540	18560	18510	3480
683	20250121	095400	2015025030	18550	18550	18570	18530	2285
684	20250121	095300	1972634840	18540	18600	18600	18530	2999
685	20250121	095200	1916975320	18600	18620	18620	18600	629
686	20250121	095100	1905275580	18620	18660	18670	18600	7757
687	20250121	095000	1760737650	18660	18730	18730	18650	4622
688	20250121	094900	1674346080	18730	18750	18750	18730	694
689	20250121	094800	1661344700	18740	18780	18780	18730	618
690	20250121	094700	1649752050	18770	18790	18800	18770	667
691	20250121	094600	1637219540	18790	18790	18800	18780	185
692	20250121	094500	1633744380	18780	18770	18790	18760	688
693	20250121	094400	1620824130	18760	18750	18850	18740	1123
694	20250121	094300	1599733900	18730	18720	18740	18700	455
695	20250121	094200	1591214270	18700	18700	18720	18700	619
696	20250121	094100	1579636540	18670	18710	18720	18670	1701
697	20250121	094000	1547841260	18700	18770	18770	18670	8246
698	20250121	093900	1393436860	18770	18810	18850	18770	2571
699	20250121	093800	1345101000	18810	18820	18870	18810	1307
700	20250121	093700	1320513220	18820	18870	18890	18810	1675
701	20250121	093600	1288934490	18880	18880	18880	18870	370
702	20250121	093500	1281952290	18870	18890	18890	18870	442
703	20250121	093400	1273610710	18880	18880	18880	18870	12
704	20250121	093300	1273384170	18870	18830	18880	18820	424
705	20250121	093200	1265394430	18810	18860	18880	18810	4630
706	20250121	093100	1178146430	18880	18910	18920	18860	2062
707	20250121	093000	1139183580	18920	18920	18920	18910	124
708	20250121	092900	1136837510	18920	18930	18930	18920	222
709	20250121	092800	1132636210	18930	18930	18940	18920	323
710	20250121	092700	1126523790	18930	18910	18940	18910	580
711	20250121	092600	1115548120	18910	18940	18940	18900	2697
712	20250121	092500	1064483740	18940	18990	18990	18940	2180
713	20250121	092400	1023156670	18980	18990	18990	18960	795
714	20250121	092300	1008075130	18970	19000	19000	18970	1139
715	20250121	092200	986457280	19000	18980	19020	18980	342
716	20250121	092100	979960110	18970	18980	18990	18970	859
717	20250121	092000	963659970	18980	19000	19010	18980	1906
718	20250121	091900	927465670	19010	19030	19040	19000	1395
719	20250121	091800	900931690	19020	19030	19050	19020	679
720	20250121	091700	888005570	19050	19030	19050	19030	961
721	20250121	091600	869712430	19040	19050	19050	19030	907
722	20250121	091500	852444550	19040	19110	19120	19040	1396
723	20250121	091400	825813240	19120	19120	19150	19120	2193
724	20250121	091300	783855070	19140	19120	19140	19120	410
725	20250121	091200	776011650	19110	19150	19170	19080	3717
726	20250121	091100	704886140	19160	19090	19160	19090	4374
727	20250121	091000	621292700	19090	19080	19100	19060	3057
728	20250121	090900	562953910	19070	19050	19070	19040	584
729	20250121	090800	551824610	19040	19060	19080	19010	2281
730	20250121	090700	508410350	19080	19030	19120	18980	2812
731	20250121	090600	454803990	19040	18990	19040	18900	5624
732	20250121	090500	347959800	18990	18840	18990	18840	2302
733	20250121	090400	304436520	18880	18810	18890	18780	3069
734	20250121	090300	246682620	18820	18870	18870	18820	3300
735	20250121	090200	184547140	18850	18910	18930	18850	1884
736	20250121	090100	148979470	18920	18960	19000	18920	2662
737	20250121	090000	98546490	18950	18920	18950	18900	4209