KissMeData/462350/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	214800	850102610	19850	19850	19850	19850	974
3	20250117	214700	850102610	19850	19850	19850	19850	0
4	20250117	214600	850102610	19850	19850	19850	19850	0
5	20250117	214500	850102610	19850	19850	19850	19850	0
6	20250117	214400	850102610	19850	19850	19850	19850	0
7	20250117	214300	850102610	19850	19850	19850	19850	0
8	20250117	214200	850102610	19850	19850	19850	19850	0
9	20250117	214100	850102610	19850	19850	19850	19850	0
10	20250117	214000	850102610	19850	19850	19850	19850	0
11	20250117	213900	850102610	19850	19850	19850	19850	0
12	20250117	213800	850102610	19850	19850	19850	19850	0
13	20250117	213700	850102610	19850	19850	19850	19850	0
14	20250117	213600	850102610	19850	19850	19850	19850	0
15	20250117	213500	850102610	19850	19850	19850	19850	0
16	20250117	213400	850102610	19850	19850	19850	19850	0
17	20250117	213300	850102610	19850	19850	19850	19850	0
18	20250117	213200	850102610	19850	19850	19850	19850	0
19	20250117	213100	850102610	19850	19850	19850	19850	0
20	20250117	213000	850102610	19850	19850	19850	19850	0
21	20250117	212900	850102610	19850	19850	19850	19850	0
22	20250117	212800	850102610	19850	19850	19850	19850	0
23	20250117	212700	850102610	19850	19850	19850	19850	0
24	20250117	212600	850102610	19850	19850	19850	19850	0
25	20250117	212500	850102610	19850	19850	19850	19850	0
26	20250117	212400	850102610	19850	19850	19850	19850	0
27	20250117	212300	850102610	19850	19850	19850	19850	0
28	20250117	212200	850102610	19850	19850	19850	19850	0
29	20250117	212100	850102610	19850	19850	19850	19850	0
30	20250117	212000	850102610	19850	19850	19850	19850	0
31	20250117	211900	850102610	19850	19850	19850	19850	0
32	20250117	211800	850102610	19850	19850	19850	19850	974
33	20250117	211700	850102610	19850	19850	19850	19850	0
34	20250117	211600	850102610	19850	19850	19850	19850	0
35	20250117	211500	850102610	19850	19850	19850	19850	0
36	20250117	211400	850102610	19850	19850	19850	19850	0
37	20250117	211300	850102610	19850	19850	19850	19850	0
38	20250117	211200	850102610	19850	19850	19850	19850	0
39	20250117	211100	850102610	19850	19850	19850	19850	0
40	20250117	211000	850102610	19850	19850	19850	19850	0
41	20250117	210900	850102610	19850	19850	19850	19850	0
42	20250117	210800	850102610	19850	19850	19850	19850	0
43	20250117	210700	850102610	19850	19850	19850	19850	0
44	20250117	210600	850102610	19850	19850	19850	19850	0
45	20250117	210500	850102610	19850	19850	19850	19850	0
46	20250117	210400	850102610	19850	19850	19850	19850	0
47	20250117	210300	850102610	19850	19850	19850	19850	0
48	20250117	210200	850102610	19850	19850	19850	19850	0
49	20250117	210100	850102610	19850	19850	19850	19850	0
50	20250117	210000	850102610	19850	19850	19850	19850	0
51	20250117	205900	850102610	19850	19850	19850	19850	0
52	20250117	205800	850102610	19850	19850	19850	19850	0
53	20250117	205700	850102610	19850	19850	19850	19850	0
54	20250117	205600	850102610	19850	19850	19850	19850	0
55	20250117	205500	850102610	19850	19850	19850	19850	0
56	20250117	205400	850102610	19850	19850	19850	19850	0
57	20250117	205300	850102610	19850	19850	19850	19850	0
58	20250117	205200	850102610	19850	19850	19850	19850	0
59	20250117	205100	850102610	19850	19850	19850	19850	0
60	20250117	205000	850102610	19850	19850	19850	19850	0
61	20250117	204900	850102610	19850	19850	19850	19850	0
62	20250117	204800	850102610	19850	19850	19850	19850	974
63	20250117	204700	850102610	19850	19850	19850	19850	0
64	20250117	204600	850102610	19850	19850	19850	19850	0
65	20250117	204500	850102610	19850	19850	19850	19850	0
66	20250117	204400	850102610	19850	19850	19850	19850	0
67	20250117	204300	850102610	19850	19850	19850	19850	0
68	20250117	204200	850102610	19850	19850	19850	19850	0
69	20250117	204100	850102610	19850	19850	19850	19850	0
70	20250117	204000	850102610	19850	19850	19850	19850	0
71	20250117	203900	850102610	19850	19850	19850	19850	0
72	20250117	203800	850102610	19850	19850	19850	19850	0
73	20250117	203700	850102610	19850	19850	19850	19850	0
74	20250117	203600	850102610	19850	19850	19850	19850	0
75	20250117	203500	850102610	19850	19850	19850	19850	0
76	20250117	203400	850102610	19850	19850	19850	19850	0
77	20250117	203300	850102610	19850	19850	19850	19850	0
78	20250117	203200	850102610	19850	19850	19850	19850	0
79	20250117	203100	850102610	19850	19850	19850	19850	0
80	20250117	203000	850102610	19850	19850	19850	19850	0
81	20250117	202900	850102610	19850	19850	19850	19850	0
82	20250117	202800	850102610	19850	19850	19850	19850	0
83	20250117	202700	850102610	19850	19850	19850	19850	0
84	20250117	202600	850102610	19850	19850	19850	19850	0
85	20250117	202500	850102610	19850	19850	19850	19850	0
86	20250117	202400	850102610	19850	19850	19850	19850	0
87	20250117	202300	850102610	19850	19850	19850	19850	0
88	20250117	202200	850102610	19850	19850	19850	19850	0
89	20250117	202100	850102610	19850	19850	19850	19850	0
90	20250117	202000	850102610	19850	19850	19850	19850	0
91	20250117	201900	850102610	19850	19850	19850	19850	0
92	20250117	201800	850102610	19850	19850	19850	19850	974
93	20250117	201700	850102610	19850	19850	19850	19850	0
94	20250117	201600	850102610	19850	19850	19850	19850	0
95	20250117	201500	850102610	19850	19850	19850	19850	0
96	20250117	201400	850102610	19850	19850	19850	19850	0
97	20250117	201300	850102610	19850	19850	19850	19850	0
98	20250117	201200	850102610	19850	19850	19850	19850	0
99	20250117	201100	850102610	19850	19850	19850	19850	0
100	20250117	201000	850102610	19850	19850	19850	19850	0
101	20250117	200900	850102610	19850	19850	19850	19850	0
102	20250117	200800	850102610	19850	19850	19850	19850	0
103	20250117	200700	850102610	19850	19850	19850	19850	0
104	20250117	200600	850102610	19850	19850	19850	19850	0
105	20250117	200500	850102610	19850	19850	19850	19850	0
106	20250117	200400	850102610	19850	19850	19850	19850	0
107	20250117	200300	850102610	19850	19850	19850	19850	0
108	20250117	200200	850102610	19850	19850	19850	19850	0
109	20250117	200100	850102610	19850	19850	19850	19850	0
110	20250117	200000	850102610	19850	19850	19850	19850	0
111	20250117	195900	850102610	19850	19850	19850	19850	0
112	20250117	195800	850102610	19850	19850	19850	19850	0
113	20250117	195700	850102610	19850	19850	19850	19850	0
114	20250117	195600	850102610	19850	19850	19850	19850	0
115	20250117	195500	850102610	19850	19850	19850	19850	0
116	20250117	195400	850102610	19850	19850	19850	19850	0
117	20250117	195300	850102610	19850	19850	19850	19850	0
118	20250117	195200	850102610	19850	19850	19850	19850	0
119	20250117	195100	850102610	19850	19850	19850	19850	0
120	20250117	195000	850102610	19850	19850	19850	19850	0
121	20250117	194900	850102610	19850	19850	19850	19850	0
122	20250117	194800	850102610	19850	19850	19850	19850	974
123	20250117	194700	850102610	19850	19850	19850	19850	0
124	20250117	194600	850102610	19850	19850	19850	19850	0
125	20250117	194500	850102610	19850	19850	19850	19850	0
126	20250117	194400	850102610	19850	19850	19850	19850	0
127	20250117	194300	850102610	19850	19850	19850	19850	0
128	20250117	194200	850102610	19850	19850	19850	19850	0
129	20250117	194100	850102610	19850	19850	19850	19850	0
130	20250117	194000	850102610	19850	19850	19850	19850	0
131	20250117	193900	850102610	19850	19850	19850	19850	0
132	20250117	193800	850102610	19850	19850	19850	19850	0
133	20250117	193700	850102610	19850	19850	19850	19850	0
134	20250117	193600	850102610	19850	19850	19850	19850	0
135	20250117	193500	850102610	19850	19850	19850	19850	0
136	20250117	193400	850102610	19850	19850	19850	19850	0
137	20250117	193300	850102610	19850	19850	19850	19850	0
138	20250117	193200	850102610	19850	19850	19850	19850	0
139	20250117	193100	850102610	19850	19850	19850	19850	0
140	20250117	193000	850102610	19850	19850	19850	19850	0
141	20250117	192900	850102610	19850	19850	19850	19850	0
142	20250117	192800	850102610	19850	19850	19850	19850	0
143	20250117	192700	850102610	19850	19850	19850	19850	0
144	20250117	192600	850102610	19850	19850	19850	19850	0
145	20250117	192500	850102610	19850	19850	19850	19850	0
146	20250117	192400	850102610	19850	19850	19850	19850	0
147	20250117	192300	850102610	19850	19850	19850	19850	0
148	20250117	192200	850102610	19850	19850	19850	19850	0
149	20250117	192100	850102610	19850	19850	19850	19850	0
150	20250117	192000	850102610	19850	19850	19850	19850	0
151	20250117	191900	850102610	19850	19850	19850	19850	0
152	20250117	191800	850102610	19850	19850	19850	19850	974
153	20250117	191700	850102610	19850	19850	19850	19850	0
154	20250117	191600	850102610	19850	19850	19850	19850	0
155	20250117	191500	850102610	19850	19850	19850	19850	0
156	20250117	191400	850102610	19850	19850	19850	19850	0
157	20250117	191300	850102610	19850	19850	19850	19850	0
158	20250117	191200	850102610	19850	19850	19850	19850	0
159	20250117	191100	850102610	19850	19850	19850	19850	0
160	20250117	191000	850102610	19850	19850	19850	19850	0
161	20250117	190900	850102610	19850	19850	19850	19850	0
162	20250117	190800	850102610	19850	19850	19850	19850	0
163	20250117	190700	850102610	19850	19850	19850	19850	0
164	20250117	190600	850102610	19850	19850	19850	19850	0
165	20250117	190500	850102610	19850	19850	19850	19850	0
166	20250117	190400	850102610	19850	19850	19850	19850	0
167	20250117	190300	850102610	19850	19850	19850	19850	0
168	20250117	190200	850102610	19850	19850	19850	19850	0
169	20250117	190100	850102610	19850	19850	19850	19850	0
170	20250117	190000	850102610	19850	19850	19850	19850	0
171	20250117	185900	850102610	19850	19850	19850	19850	0
172	20250117	185800	850102610	19850	19850	19850	19850	0
173	20250117	185700	850102610	19850	19850	19850	19850	0
174	20250117	185600	850102610	19850	19850	19850	19850	0
175	20250117	185500	850102610	19850	19850	19850	19850	0
176	20250117	185400	850102610	19850	19850	19850	19850	0
177	20250117	185300	850102610	19850	19850	19850	19850	0
178	20250117	185200	850102610	19850	19850	19850	19850	0
179	20250117	185100	850102610	19850	19850	19850	19850	0
180	20250117	185000	850102610	19850	19850	19850	19850	0
181	20250117	184900	850102610	19850	19850	19850	19850	0
182	20250117	184800	850102610	19850	19850	19850	19850	974
183	20250117	184700	850102610	19850	19850	19850	19850	0
184	20250117	184600	850102610	19850	19850	19850	19850	0
185	20250117	184500	850102610	19850	19850	19850	19850	0
186	20250117	184400	850102610	19850	19850	19850	19850	0
187	20250117	184300	850102610	19850	19850	19850	19850	0
188	20250117	184200	850102610	19850	19850	19850	19850	0
189	20250117	184100	850102610	19850	19850	19850	19850	0
190	20250117	184000	850102610	19850	19850	19850	19850	0
191	20250117	183900	850102610	19850	19850	19850	19850	0
192	20250117	183800	850102610	19850	19850	19850	19850	0
193	20250117	183700	850102610	19850	19850	19850	19850	0
194	20250117	183600	850102610	19850	19850	19850	19850	0
195	20250117	183500	850102610	19850	19850	19850	19850	0
196	20250117	183400	850102610	19850	19850	19850	19850	0
197	20250117	183300	850102610	19850	19850	19850	19850	0
198	20250117	183200	850102610	19850	19850	19850	19850	0
199	20250117	183100	850102610	19850	19850	19850	19850	0
200	20250117	183000	850102610	19850	19850	19850	19850	0
201	20250117	182900	850102610	19850	19850	19850	19850	0
202	20250117	182800	850102610	19850	19850	19850	19850	0
203	20250117	182700	850102610	19850	19850	19850	19850	0
204	20250117	182600	850102610	19850	19850	19850	19850	0
205	20250117	182500	850102610	19850	19850	19850	19850	0
206	20250117	182400	850102610	19850	19850	19850	19850	0
207	20250117	182300	850102610	19850	19850	19850	19850	0
208	20250117	182200	850102610	19850	19850	19850	19850	0
209	20250117	182100	850102610	19850	19850	19850	19850	0
210	20250117	182000	850102610	19850	19850	19850	19850	0
211	20250117	181900	850102610	19850	19850	19850	19850	0
212	20250117	181800	850102610	19850	19850	19850	19850	974
213	20250117	181700	850102610	19850	19850	19850	19850	0
214	20250117	181600	850102610	19850	19850	19850	19850	0
215	20250117	181500	850102610	19850	19850	19850	19850	0
216	20250117	181400	850102610	19850	19850	19850	19850	0
217	20250117	181300	850102610	19850	19850	19850	19850	0
218	20250117	181200	850102610	19850	19850	19850	19850	0
219	20250117	181100	850102610	19850	19850	19850	19850	0
220	20250117	181000	850102610	19850	19850	19850	19850	0
221	20250117	180900	850102610	19850	19850	19850	19850	0
222	20250117	180800	850102610	19850	19850	19850	19850	0
223	20250117	180700	850102610	19850	19850	19850	19850	0
224	20250117	180600	850102610	19850	19850	19850	19850	0
225	20250117	180500	850102610	19850	19850	19850	19850	0
226	20250117	180400	850102610	19850	19850	19850	19850	0
227	20250117	180300	850102610	19850	19850	19850	19850	0
228	20250117	180200	850102610	19850	19850	19850	19850	0
229	20250117	180100	850102610	19850	19850	19850	19850	0
230	20250117	180000	850102610	19850	19850	19850	19850	0
231	20250117	175900	850102610	19850	19850	19850	19850	0
232	20250117	175800	850102610	19850	19850	19850	19850	0
233	20250117	175700	850102610	19850	19850	19850	19850	0
234	20250117	175600	850102610	19850	19850	19850	19850	0
235	20250117	175500	850102610	19850	19850	19850	19850	0
236	20250117	175400	850102610	19850	19850	19850	19850	0
237	20250117	175300	850102610	19850	19850	19850	19850	0
238	20250117	175200	850102610	19850	19850	19850	19850	0
239	20250117	175100	850102610	19850	19850	19850	19850	0
240	20250117	175000	850102610	19850	19850	19850	19850	0
241	20250117	174900	850102610	19850	19850	19850	19850	0
242	20250117	174800	850102610	19850	19850	19850	19850	974
243	20250117	174700	850102610	19850	19850	19850	19850	0
244	20250117	174600	850102610	19850	19850	19850	19850	0
245	20250117	174500	850102610	19850	19850	19850	19850	0
246	20250117	174400	850102610	19850	19850	19850	19850	0
247	20250117	174300	850102610	19850	19850	19850	19850	0
248	20250117	174200	850102610	19850	19850	19850	19850	0
249	20250117	174100	850102610	19850	19850	19850	19850	0
250	20250117	174000	850102610	19850	19850	19850	19850	0
251	20250117	173900	850102610	19850	19850	19850	19850	0
252	20250117	173800	850102610	19850	19850	19850	19850	0
253	20250117	173700	850102610	19850	19850	19850	19850	0
254	20250117	173600	850102610	19850	19850	19850	19850	0
255	20250117	173500	850102610	19850	19850	19850	19850	0
256	20250117	173400	850102610	19850	19850	19850	19850	0
257	20250117	173300	850102610	19850	19850	19850	19850	0
258	20250117	173200	850102610	19850	19850	19850	19850	0
259	20250117	173100	850102610	19850	19850	19850	19850	0
260	20250117	173000	850102610	19850	19850	19850	19850	0
261	20250117	172900	850102610	19850	19850	19850	19850	0
262	20250117	172800	850102610	19850	19850	19850	19850	0
263	20250117	172700	850102610	19850	19850	19850	19850	0
264	20250117	172600	850102610	19850	19850	19850	19850	0
265	20250117	172500	850102610	19850	19850	19850	19850	0
266	20250117	172400	850102610	19850	19850	19850	19850	0
267	20250117	172300	850102610	19850	19850	19850	19850	0
268	20250117	172200	850102610	19850	19850	19850	19850	0
269	20250117	172100	850102610	19850	19850	19850	19850	0
270	20250117	172000	850102610	19850	19850	19850	19850	0
271	20250117	171900	850102610	19850	19850	19850	19850	0
272	20250117	171800	850102610	19850	19850	19850	19850	974
273	20250117	171700	850102610	19850	19850	19850	19850	0
274	20250117	171600	850102610	19850	19850	19850	19850	0
275	20250117	171500	850102610	19850	19850	19850	19850	0
276	20250117	171400	850102610	19850	19850	19850	19850	0
277	20250117	171300	850102610	19850	19850	19850	19850	0
278	20250117	171200	850102610	19850	19850	19850	19850	0
279	20250117	171100	850102610	19850	19850	19850	19850	0
280	20250117	171000	850102610	19850	19850	19850	19850	0
281	20250117	170900	850102610	19850	19850	19850	19850	0
282	20250117	170800	850102610	19850	19850	19850	19850	0
283	20250117	170700	850102610	19850	19850	19850	19850	0
284	20250117	170600	850102610	19850	19850	19850	19850	0
285	20250117	170500	850102610	19850	19850	19850	19850	0
286	20250117	170400	850102610	19850	19850	19850	19850	0
287	20250117	170300	850102610	19850	19850	19850	19850	0
288	20250117	170200	850102610	19850	19850	19850	19850	0
289	20250117	170100	850102610	19850	19850	19850	19850	0
290	20250117	170000	850102610	19850	19850	19850	19850	0
291	20250117	165900	850102610	19850	19850	19850	19850	0
292	20250117	165800	850102610	19850	19850	19850	19850	0
293	20250117	165700	850102610	19850	19850	19850	19850	0
294	20250117	165600	850102610	19850	19850	19850	19850	0
295	20250117	165500	850102610	19850	19850	19850	19850	0
296	20250117	165400	850102610	19850	19850	19850	19850	0
297	20250117	165300	850102610	19850	19850	19850	19850	0
298	20250117	165200	850102610	19850	19850	19850	19850	0
299	20250117	165100	850102610	19850	19850	19850	19850	0
300	20250117	165000	850102610	19850	19850	19850	19850	0
301	20250117	164900	850102610	19850	19850	19850	19850	0
302	20250117	164800	850102610	19850	19850	19850	19850	974
303	20250117	164700	850102610	19850	19850	19850	19850	0
304	20250117	164600	850102610	19850	19850	19850	19850	0
305	20250117	164500	850102610	19850	19850	19850	19850	0
306	20250117	164400	850102610	19850	19850	19850	19850	0
307	20250117	164300	850102610	19850	19850	19850	19850	0
308	20250117	164200	850102610	19850	19850	19850	19850	0
309	20250117	164100	850102610	19850	19850	19850	19850	0
310	20250117	164000	850102610	19850	19850	19850	19850	0
311	20250117	163900	850102610	19850	19850	19850	19850	0
312	20250117	163800	850102610	19850	19850	19850	19850	0
313	20250117	163700	850102610	19850	19850	19850	19850	0
314	20250117	163600	850102610	19850	19850	19850	19850	0
315	20250117	163500	850102610	19850	19850	19850	19850	0
316	20250117	163400	850102610	19850	19850	19850	19850	0
317	20250117	163300	850102610	19850	19850	19850	19850	0
318	20250117	163200	850102610	19850	19850	19850	19850	0
319	20250117	163100	850102610	19850	19850	19850	19850	0
320	20250117	163000	850102610	19850	19850	19850	19850	0
321	20250117	162900	850102610	19850	19850	19850	19850	0
322	20250117	162800	850102610	19850	19850	19850	19850	0
323	20250117	162700	850102610	19850	19850	19850	19850	0
324	20250117	162600	850102610	19850	19850	19850	19850	0
325	20250117	162500	850102610	19850	19850	19850	19850	0
326	20250117	162400	850102610	19850	19850	19850	19850	0
327	20250117	162300	850102610	19850	19850	19850	19850	0
328	20250117	162200	850102610	19850	19850	19850	19850	0
329	20250117	162100	850102610	19850	19850	19850	19850	0
330	20250117	162000	850102610	19850	19850	19850	19850	0
331	20250117	161900	850102610	19850	19850	19850	19850	0
332	20250117	161800	850102610	19850	19850	19850	19850	974
333	20250117	161700	850102610	19850	19850	19850	19850	0
334	20250117	161600	850102610	19850	19850	19850	19850	0
335	20250117	161500	850102610	19850	19850	19850	19850	0
336	20250117	161400	850102610	19850	19850	19850	19850	0
337	20250117	161300	850102610	19850	19850	19850	19850	0
338	20250117	161200	850102610	19850	19850	19850	19850	0
339	20250117	161100	850102610	19850	19850	19850	19850	0
340	20250117	161000	850102610	19850	19850	19850	19850	0
341	20250117	160900	850102610	19850	19850	19850	19850	0
342	20250117	160800	850102610	19850	19850	19850	19850	0
343	20250117	160700	850102610	19850	19850	19850	19850	0
344	20250117	160600	850102610	19850	19850	19850	19850	0
345	20250117	160500	850102610	19850	19850	19850	19850	0
346	20250117	160400	850102610	19850	19850	19850	19850	0
347	20250117	160300	850102610	19850	19850	19850	19850	0
348	20250117	160200	850102610	19850	19850	19850	19850	0
349	20250117	160100	850102610	19850	19850	19850	19850	0
350	20250117	160000	850102610	19850	19850	19850	19850	0
351	20250117	155900	850102610	19850	19850	19850	19850	0
352	20250117	155800	850102610	19850	19850	19850	19850	0
353	20250117	155700	850102610	19850	19850	19850	19850	0
354	20250117	155600	850102610	19850	19850	19850	19850	0
355	20250117	155500	850102610	19850	19850	19850	19850	0
356	20250117	155400	850102610	19850	19850	19850	19850	0
357	20250117	155300	850102610	19850	19850	19850	19850	0
358	20250117	155200	850102610	19850	19850	19850	19850	0
359	20250117	155100	850102610	19850	19850	19850	19850	0
360	20250117	155000	850102610	19850	19850	19850	19850	0
361	20250117	154900	850102610	19850	19850	19850	19850	0
362	20250117	154800	850102610	19850	19850	19850	19850	974
363	20250117	154700	850102610	19850	19850	19850	19850	0
364	20250117	154600	850102610	19850	19850	19850	19850	0
365	20250117	154500	850102610	19850	19850	19850	19850	0
366	20250117	154400	850102610	19850	19850	19850	19850	0
367	20250117	154300	850102610	19850	19850	19850	19850	0
368	20250117	154200	850102610	19850	19850	19850	19850	0
369	20250117	154100	850102610	19850	19850	19850	19850	0
370	20250117	154000	850102610	19850	19850	19850	19850	0
371	20250117	153900	850102610	19850	19850	19850	19850	0
372	20250117	153800	850102610	19850	19850	19850	19850	0
373	20250117	153700	850102610	19850	19850	19850	19850	0
374	20250117	153600	850102610	19850	19850	19850	19850	0
375	20250117	153500	850102610	19850	19850	19850	19850	0
376	20250117	153400	850102610	19850	19850	19850	19850	0
377	20250117	153300	850102610	19850	19850	19850	19850	0
378	20250117	153200	850102610	19850	19850	19850	19850	0
379	20250117	153100	850102610	19850	19850	19850	19850	0
380	20250117	153000	850102610	19850	19850	19850	19850	974
381	20250117	152900	830768710	19700	19700	19700	19700	0
382	20250117	152800	830768710	19700	19700	19700	19700	0
383	20250117	152700	830768710	19700	19700	19700	19700	0
384	20250117	152600	830768710	19700	19700	19700	19700	0
385	20250117	152500	830768710	19700	19700	19700	19700	0
386	20250117	152400	830768710	19700	19700	19700	19700	0
387	20250117	152300	830768710	19700	19700	19700	19700	0
388	20250117	152200	830768710	19700	19700	19700	19700	0
389	20250117	152100	830768710	19700	19700	19700	19700	0
390	20250117	152000	830768710	19700	19700	19700	19700	0
391	20250117	151900	830768710	19700	19800	19850	19700	587
392	20250117	151800	819165560	19820	19820	19820	19820	0
393	20250117	151700	819165560	19820	19800	19820	19800	245
394	20250117	151600	814314380	19800	19740	19800	19720	207
395	20250117	151500	810219600	19740	19740	19740	19740	357
396	20250117	151400	803172420	19750	19710	19750	19710	799
397	20250117	151300	787401770	19740	19750	19750	19740	71
398	20250117	151200	785999620	19700	19740	19740	19700	173
399	20250117	151100	782585440	19720	19720	19720	19720	0
400	20250117	151000	782585440	19720	19620	19720	19620	112
401	20250117	150900	780379010	19610	19710	19710	19610	650
402	20250117	150800	767581430	19690	19690	19710	19690	1203
403	20250117	150700	743891630	19690	19610	19690	19610	46
404	20250117	150600	742986290	19680	19690	19690	19680	3
405	20250117	150500	742927230	19690	19690	19690	19690	3
406	20250117	150400	742868160	19690	19690	19690	19690	38
407	20250117	150300	742119940	19610	19620	19620	19610	20
408	20250117	150200	741727550	19620	19620	19620	19620	5
409	20250117	150100	741629450	19690	19620	19690	19620	93
410	20250117	150000	739802420	19620	19620	19620	19620	0
411	20250117	145900	739802420	19620	19620	19620	19620	0
412	20250117	145800	739802420	19620	19690	19690	19620	39
413	20250117	145700	739034580	19690	19690	19690	19690	0
414	20250117	145600	739034580	19690	19690	19690	19690	1
415	20250117	145500	739014890	19700	19690	19700	19690	38
416	20250117	145400	738266440	19690	19690	19690	19690	0
417	20250117	145300	738266440	19690	19690	19690	19690	0
418	20250117	145200	738266440	19690	19690	19690	19690	38
419	20250117	145100	737518220	19700	19700	19700	19700	0
420	20250117	145000	737518220	19700	19700	19700	19700	0
421	20250117	144900	737518220	19700	19700	19700	19700	48
422	20250117	144800	736572620	19610	19610	19610	19610	100
423	20250117	144700	734611620	19610	19610	19610	19610	0
424	20250117	144600	734611620	19610	19700	19700	19610	197
425	20250117	144500	730742880	19700	19700	19700	19700	0
426	20250117	144400	730742880	19700	19700	19700	19700	0
427	20250117	144300	730742880	19700	19700	19700	19700	39
428	20250117	144200	729974580	19720	19720	19720	19720	0
429	20250117	144100	729974580	19720	19720	19720	19720	0
430	20250117	144000	729974580	19720	19710	19720	19710	49
431	20250117	143900	729008400	19710	19710	19710	19710	0
432	20250117	143800	729008400	19710	19720	19720	19710	101
433	20250117	143700	727017680	19720	19720	19720	19720	39
434	20250117	143600	726248600	19720	19730	19730	19720	20
435	20250117	143500	725854100	19730	19730	19730	19730	0
436	20250117	143400	725854100	19730	19730	19730	19730	39
437	20250117	143300	725084630	19730	19730	19730	19730	0
438	20250117	143200	725084630	19730	19730	19730	19730	8
439	20250117	143100	724926790	19730	19650	19730	19650	33
440	20250117	143000	724277540	19650	19650	19650	19650	0
441	20250117	142900	724277540	19650	19650	19650	19650	0
442	20250117	142800	724277540	19650	19650	19650	19650	39
443	20250117	142700	723511190	19610	19610	19610	19610	0
444	20250117	142600	723511190	19610	19610	19610	19610	25
445	20250117	142500	723020940	19650	19650	19650	19650	40
446	20250117	142400	722234940	19610	19610	19610	19610	0
447	20250117	142300	722234940	19610	19610	19610	19610	0
448	20250117	142200	722234940	19610	19650	19650	19610	247
449	20250117	142100	717389550	19650	19650	19650	19650	0
450	20250117	142000	717389550	19650	19650	19650	19650	0
451	20250117	141900	717389550	19650	19650	19650	19650	41
452	20250117	141800	716583900	19650	19650	19650	19650	0
453	20250117	141700	716583900	19650	19650	19650	19650	0
454	20250117	141600	716583900	19650	19650	19650	19650	41
455	20250117	141500	715778250	19610	19630	19630	19610	311
456	20250117	141400	709678070	19650	19650	19650	19650	0
457	20250117	141300	709678070	19650	19650	19650	19650	42
458	20250117	141200	708852770	19630	19630	19630	19630	0
459	20250117	141100	708852770	19630	19630	19630	19630	0
460	20250117	141000	708852770	19630	19650	19650	19630	45
461	20250117	140900	707968580	19650	19650	19650	19650	3
462	20250117	140800	707909630	19650	19650	19650	19650	0
463	20250117	140700	707909630	19650	19650	19650	19650	42
464	20250117	140600	707084330	19630	19630	19630	19630	0
465	20250117	140500	707084330	19630	19650	19650	19630	16
466	20250117	140400	706769950	19630	19620	19630	19620	33
467	20250117	140300	706122340	19610	19620	19620	19610	2
468	20250117	140200	706083110	19620	19620	19620	19620	0
469	20250117	140100	706083110	19620	19620	19620	19620	86
470	20250117	140000	704395790	19620	19620	19620	19620	0
471	20250117	135900	704395790	19620	19620	19620	19620	0
472	20250117	135800	704395790	19620	19620	19620	19620	42
473	20250117	135700	703571750	19610	19600	19610	19600	431
474	20250117	135600	695122270	19580	19620	19620	19580	1074
475	20250117	135500	674074180	19610	19610	19620	19610	198
476	20250117	135400	670190980	19620	19620	19620	19620	0
477	20250117	135300	670190980	19620	19620	19620	19620	10
478	20250117	135200	669994780	19620	19650	19650	19620	142
479	20250117	135100	667207480	19630	19630	19630	19630	10
480	20250117	135000	667011180	19630	19630	19630	19630	10
481	20250117	134900	666814880	19650	19630	19650	19630	44
482	20250117	134800	665950440	19640	19640	19640	19640	0
483	20250117	134700	665950440	19640	19640	19640	19640	73
484	20250117	134600	664516720	19650	19690	19690	19650	94
485	20250117	134500	662667860	19650	19650	19650	19650	70
486	20250117	134400	661292360	19650	19650	19650	19650	15
487	20250117	134300	660997610	19730	19730	19730	19730	44
488	20250117	134200	660129490	19730	19730	19730	19730	12
489	20250117	134100	659892730	19650	19650	19650	19650	51
490	20250117	134000	658890580	19730	19730	19730	19730	44
491	20250117	133900	658022460	19730	19730	19730	19730	0
492	20250117	133800	658022460	19730	19730	19730	19730	1
493	20250117	133700	658002730	19730	19720	19730	19720	44
494	20250117	133600	657134710	19650	19650	19650	19650	80
495	20250117	133500	655562710	19650	19650	19650	19650	0
496	20250117	133400	655562710	19650	19650	19650	19650	130
497	20250117	133300	653008210	19650	19650	19650	19650	17
498	20250117	133200	652674160	19650	19650	19650	19650	45
499	20250117	133100	651789910	19650	19650	19650	19650	0
500	20250117	133000	651789910	19650	19650	19650	19650	1
501	20250117	132900	651770260	19640	19640	19640	19640	6
502	20250117	132800	651652420	19640	19640	19640	19640	0
503	20250117	132700	651652420	19640	19640	19640	19640	32
504	20250117	132600	651023940	19640	19640	19640	19630	255
505	20250117	132500	646015760	19620	19620	19620	19620	0
506	20250117	132400	646015760	19620	19620	19620	19620	15
507	20250117	132300	645721460	19610	19610	19610	19610	0
508	20250117	132200	645721460	19610	19610	19610	19610	1
509	20250117	132100	645701850	19610	19610	19610	19610	200
510	20250117	132000	641779850	19610	19610	19610	19610	0
511	20250117	131900	641779850	19610	19610	19610	19610	50
512	20250117	131800	640799350	19640	19640	19640	19640	1
513	20250117	131700	640779710	19640	19640	19640	19640	0
514	20250117	131600	640779710	19640	19610	19640	19610	66
515	20250117	131500	639484070	19600	19600	19600	19600	0
516	20250117	131400	639484070	19600	19600	19600	19600	51
517	20250117	131300	638484470	19640	19640	19640	19640	47
518	20250117	131200	637561390	19640	19640	19640	19640	10
519	20250117	131100	637364990	19640	19640	19640	19640	30
520	20250117	131000	636775790	19630	19630	19630	19630	23
521	20250117	130900	636324300	19630	19630	19630	19630	11
522	20250117	130800	636108370	19590	19590	19590	19590	0
523	20250117	130700	636108370	19590	19590	19590	19590	8
524	20250117	130600	635951650	19630	19630	19630	19630	60
525	20250117	130500	634773850	19570	19600	19600	19570	106
526	20250117	130400	632699160	19600	19600	19600	19600	158
527	20250117	130300	629602360	19570	19570	19570	19570	61
528	20250117	130200	628408590	19580	19580	19580	19580	147
529	20250117	130100	625530330	19570	19570	19570	19570	11
530	20250117	130000	625315060	19570	19570	19570	19570	20
531	20250117	125900	624923660	19540	19540	19540	19540	0
532	20250117	125800	624923660	19540	19540	19540	19540	0
533	20250117	125700	624923660	19540	19540	19540	19540	0
534	20250117	125600	624923660	19540	19550	19550	19540	15
535	20250117	125500	624630550	19540	19540	19540	19540	0
536	20250117	125400	624630550	19540	19540	19540	19540	0
537	20250117	125300	624630550	19540	19530	19540	19520	273
538	20250117	125200	619299460	19540	19540	19540	19540	10
539	20250117	125100	619104060	19530	19530	19530	19530	1
540	20250117	125000	619084530	19530	19530	19530	19530	0
541	20250117	124900	619084530	19530	19530	19530	19530	14
542	20250117	124800	618811110	19530	19540	19540	19530	105
543	20250117	124700	616760230	19550	19550	19550	19550	0
544	20250117	124600	616760230	19550	19550	19550	19550	37
545	20250117	124500	616036880	19560	19570	19570	19560	21
546	20250117	124400	615626110	19580	19610	19610	19580	1049
547	20250117	124300	595065740	19620	19660	19660	19620	237
548	20250117	124200	590411760	19750	19750	19750	19750	1
549	20250117	124100	590392010	19750	19750	19750	19750	1
550	20250117	124000	590372260	19750	19750	19750	19750	0
551	20250117	123900	590372260	19750	19650	19750	19650	98
552	20250117	123800	588440260	19650	19650	19650	19650	20
553	20250117	123700	588047260	19650	19650	19650	19650	0
554	20250117	123600	588047260	19650	19650	19650	19650	1
555	20250117	123500	588027610	19640	19640	19640	19640	0
556	20250117	123400	588027610	19640	19640	19640	19640	0
557	20250117	123300	588027610	19640	19640	19640	19640	61
558	20250117	123200	586829570	19650	19630	19650	19630	197
559	20250117	123100	582961460	19630	19630	19630	19630	1
560	20250117	123000	582941830	19640	19640	19640	19640	0
561	20250117	122900	582941830	19640	19640	19640	19640	0
562	20250117	122800	582941830	19640	19640	19640	19640	0
563	20250117	122700	582941830	19640	19620	19640	19600	161
564	20250117	122600	579786120	19650	19660	19660	19650	2
565	20250117	122500	579746810	19640	19680	19680	19640	22
566	20250117	122400	579314270	19680	19680	19680	19680	2
567	20250117	122300	579274910	19600	19600	19600	19600	0
568	20250117	122200	579274910	19600	19600	19600	19600	0
569	20250117	122100	579274910	19600	19600	19600	19600	0
570	20250117	122000	579274910	19600	19600	19600	19600	0
571	20250117	121900	579274910	19600	19600	19600	19600	0
572	20250117	121800	579274910	19600	19600	19600	19600	0
573	20250117	121700	579274910	19600	19600	19600	19600	0
574	20250117	121600	579274910	19600	19600	19600	19600	0
575	20250117	121500	579274910	19600	19600	19600	19600	0
576	20250117	121400	579274910	19600	19630	19630	19600	201
577	20250117	121300	575333840	19630	19630	19630	19630	1
578	20250117	121200	575314210	19620	19620	19620	19620	0
579	20250117	121100	575314210	19620	19620	19620	19620	0
580	20250117	121000	575314210	19620	19620	19620	19620	0
581	20250117	120900	575314210	19620	19620	19620	19620	111
582	20250117	120800	573136390	19670	19670	19670	19670	0
583	20250117	120700	573136390	19670	19670	19670	19670	0
584	20250117	120600	573136390	19670	19670	19670	19670	1
585	20250117	120500	573116720	19710	19710	19710	19710	25
586	20250117	120400	572623970	19710	19640	19710	19640	173
587	20250117	120300	569225690	19620	19640	19640	19620	348
588	20250117	120200	562395790	19650	19650	19650	19650	0
589	20250117	120100	562395790	19650	19650	19650	19650	1
590	20250117	120000	562376140	19650	19650	19650	19650	0
591	20250117	115900	562376140	19650	19650	19650	19650	0
592	20250117	115800	562376140	19650	19650	19650	19650	0
593	20250117	115700	562376140	19650	19650	19650	19650	0
594	20250117	115600	562376140	19650	19670	19670	19650	200
595	20250117	115500	558445070	19660	19660	19660	19660	0
596	20250117	115400	558445070	19660	19660	19660	19660	0
597	20250117	115300	558445070	19660	19660	19660	19660	0
598	20250117	115200	558445070	19660	19660	19660	19660	0
599	20250117	115100	558445070	19660	19660	19660	19660	0
600	20250117	115000	558445070	19660	19660	19660	19660	0
601	20250117	114900	558445070	19660	19660	19660	19660	0
602	20250117	114800	558445070	19660	19710	19710	19660	11
603	20250117	114700	558228310	19670	19670	19670	19670	9
604	20250117	114600	558051280	19660	19660	19660	19660	30
605	20250117	114500	557461480	19700	19700	19700	19700	3
606	20250117	114400	557402380	19700	19710	19710	19700	726
607	20250117	114300	543098310	19710	19710	19710	19710	142
608	20250117	114200	540299490	19740	19760	19760	19740	51
609	20250117	114100	539291750	19710	19710	19710	19710	0
610	20250117	114000	539291750	19710	19710	19710	19710	0
611	20250117	113900	539291750	19710	19710	19710	19710	0
612	20250117	113800	539291750	19710	19710	19710	19710	0
613	20250117	113700	539291750	19710	19710	19710	19710	0
614	20250117	113600	539291750	19710	19710	19710	19710	2
615	20250117	113500	539252330	19710	19710	19710	19710	0
616	20250117	113400	539252330	19710	19710	19710	19710	0
617	20250117	113300	539252330	19710	19710	19710	19710	46
618	20250117	113200	538345670	19710	19710	19710	19710	0
619	20250117	113100	538345670	19710	19710	19710	19710	17
620	20250117	113000	538010600	19710	19710	19710	19710	100
621	20250117	112900	536039600	19720	19720	19720	19720	83
622	20250117	112800	534402840	19720	19720	19720	19720	0
623	20250117	112700	534402840	19720	19720	19720	19720	75
624	20250117	112600	532923840	19750	19750	19750	19750	0
625	20250117	112500	532923840	19750	19750	19750	19750	0
626	20250117	112400	532923840	19750	19750	19750	19750	0
627	20250117	112300	532923840	19750	19750	19750	19750	40
628	20250117	112200	532133840	19750	19750	19750	19750	252
629	20250117	112100	527156840	19750	19750	19750	19750	6
630	20250117	112000	527038340	19750	19750	19750	19750	2
631	20250117	111900	526998840	19820	19820	19820	19820	0
632	20250117	111800	526998840	19820	19820	19820	19820	0
633	20250117	111700	526998840	19820	19820	19820	19820	0
634	20250117	111600	526998840	19820	19820	19820	19820	0
635	20250117	111500	526998840	19820	19800	19820	19800	39
636	20250117	111400	526226340	19720	19720	19720	19720	0
637	20250117	111300	526226340	19720	19720	19720	19720	10
638	20250117	111200	526029140	19720	19720	19720	19720	47
639	20250117	111100	525102300	19830	19830	19830	19830	0
640	20250117	111000	525102300	19830	19830	19830	19830	4
641	20250117	110900	525022980	19830	19780	19830	19780	50
642	20250117	110800	524032960	19710	19710	19710	19710	0
643	20250117	110700	524032960	19710	19710	19710	19710	0
644	20250117	110600	524032960	19710	19710	19710	19710	5
645	20250117	110500	523934410	19710	19710	19710	19710	0
646	20250117	110400	523934410	19710	19710	19710	19710	211
647	20250117	110300	519775600	19700	19700	19700	19700	390
648	20250117	110200	512092600	19700	19700	19700	19700	156
649	20250117	110100	509019400	19700	19700	19700	19700	0
650	20250117	110000	509019400	19700	19740	19740	19700	800
651	20250117	105900	493258560	19780	19780	19780	19780	0
652	20250117	105800	493258560	19780	19780	19780	19780	0
653	20250117	105700	493258560	19780	19750	19780	19750	100
654	20250117	105600	491281140	19750	19750	19750	19750	0
655	20250117	105500	491281140	19750	19750	19750	19750	42
656	20250117	105400	490451640	19780	19790	19790	19780	79
657	20250117	105300	488888840	19810	19810	19810	19810	4
658	20250117	105200	488809600	19810	19810	19810	19810	30
659	20250117	105100	488215300	19870	19900	19900	19870	183
660	20250117	105000	484576500	19900	19890	19900	19890	174
661	20250117	104900	481114000	19890	19850	19890	19850	155
662	20250117	104800	478034110	19860	19830	19860	19780	118
663	20250117	104700	475693650	19780	19780	19780	19780	40
664	20250117	104600	474902450	19780	19780	19780	19780	15
665	20250117	104500	474605750	19780	19810	19810	19780	105
666	20250117	104400	472528700	19810	19810	19810	19810	10
667	20250117	104300	472330600	19810	19780	19810	19780	214
668	20250117	104200	468094320	19780	19730	19780	19730	31
669	20250117	104100	467482290	19780	19750	19780	19750	22
670	20250117	104000	467047190	19710	19710	19710	19710	46
671	20250117	103900	466140530	19710	19710	19710	19710	201
672	20250117	103800	462178820	19710	19690	19710	19690	239
673	20250117	103700	457470530	19700	19700	19700	19700	0
674	20250117	103600	457470530	19700	19700	19700	19700	1
675	20250117	103500	457450830	19610	19610	19610	19610	10
676	20250117	103400	457254730	19700	19610	19700	19610	40
677	20250117	103300	456469880	19610	19610	19610	19610	0
678	20250117	103200	456469880	19610	19610	19610	19610	0
679	20250117	103100	456469880	19610	19630	19630	19610	37
680	20250117	103000	455744110	19610	19600	19610	19600	212
681	20250117	102900	451586810	19600	19600	19600	19600	116
682	20250117	102800	449313210	19590	19590	19590	19590	1
683	20250117	102700	449293620	19590	19590	19590	19530	4
684	20250117	102600	449215320	19530	19530	19530	19530	100
685	20250117	102500	447262320	19530	19530	19530	19530	120
686	20250117	102400	444918720	19530	19530	19530	19530	0
687	20250117	102300	444918720	19530	19530	19530	19530	0
688	20250117	102200	444918720	19530	19460	19540	19460	4025
689	20250117	102100	366313490	19470	19480	19480	19470	151
690	20250117	102000	363373500	19480	19530	19530	19480	1066
691	20250117	101900	342585200	19530	19530	19530	19520	126
692	20250117	101800	340125420	19530	19530	19530	19530	53
693	20250117	101700	339090330	19520	19530	19530	19520	38
694	20250117	101600	338348210	19530	19530	19530	19530	64
695	20250117	101500	337098290	19520	19520	19520	19520	1
696	20250117	101400	337078770	19520	19520	19520	19520	16
697	20250117	101300	336766450	19520	19520	19520	19520	0
698	20250117	101200	336766450	19520	19530	19530	19520	13
699	20250117	101100	336512570	19520	19520	19520	19520	1
700	20250117	101000	336493050	19530	19530	19530	19530	1
701	20250117	100900	336473520	19530	19530	19530	19500	178
702	20250117	100800	333002130	19530	19500	19530	19500	226
703	20250117	100700	328595040	19500	19530	19530	19500	488
704	20250117	100600	319074140	19530	19530	19530	19520	10
705	20250117	100500	318878890	19510	19520	19520	19510	67
706	20250117	100400	317571550	19530	19530	19530	19530	0
707	20250117	100300	317571550	19530	19510	19530	19510	182
708	20250117	100200	314018410	19500	19500	19500	19500	50
709	20250117	100100	313043410	19500	19510	19510	19500	182
710	20250117	100000	309494340	19530	19510	19530	19510	33
711	20250117	095900	308849910	19510	19510	19510	19510	60
712	20250117	095800	307679310	19510	19510	19510	19510	13
713	20250117	095700	307425680	19510	19510	19510	19510	0
714	20250117	095600	307425680	19510	19530	19550	19510	379
715	20250117	095500	300025880	19600	19600	19600	19600	56
716	20250117	095400	298928280	19520	19500	19520	19500	4
717	20250117	095300	298850240	19480	19480	19480	19480	0
718	20250117	095200	298850240	19480	19480	19480	19480	0
719	20250117	095100	298850240	19480	19470	19480	19470	40
720	20250117	095000	298071390	19470	19470	19500	19470	3
721	20250117	094900	298012950	19500	19500	19500	19500	141
722	20250117	094800	295263450	19500	19500	19500	19500	12
723	20250117	094700	295029450	19500	19510	19510	19500	15
724	20250117	094600	294736810	19500	19460	19510	19460	49
725	20250117	094500	293782320	19490	19460	19490	19460	11
726	20250117	094400	293568230	19500	19470	19500	19450	1156
727	20250117	094300	271078510	19470	19490	19490	19470	62
728	20250117	094200	269870630	19490	19460	19490	19460	173
729	20250117	094100	266502880	19450	19460	19460	19450	74
730	20250117	094000	265063020	19460	19460	19460	19460	1
731	20250117	093900	265043560	19450	19490	19490	19450	502
732	20250117	093800	255274590	19480	19520	19520	19480	416
733	20250117	093700	247160200	19510	19510	19510	19510	0
734	20250117	093600	247160200	19510	19520	19520	19510	270
735	20250117	093500	241889900	19520	19540	19540	19520	318
736	20250117	093400	235679000	19530	19530	19530	19530	0
737	20250117	093300	235679000	19530	19530	19530	19530	0
738	20250117	093200	235679000	19530	19530	19530	19530	20
739	20250117	093100	235288400	19530	19530	19530	19530	3
740	20250117	093000	235229810	19600	19600	19600	19600	21
741	20250117	092900	234818210	19600	19600	19600	19600	6
742	20250117	092800	234700610	19600	19600	19600	19600	84
743	20250117	092700	233054210	19610	19450	19610	19450	430
744	20250117	092600	224663510	19460	19550	19550	19450	2655
745	20250117	092500	172876260	19560	19600	19600	19560	100
746	20250117	092400	170918940	19600	19600	19600	19600	0
747	20250117	092300	170918940	19600	19600	19600	19600	35
748	20250117	092200	170232940	19600	19600	19600	19600	1
749	20250117	092100	170213340	19610	19610	19610	19610	0
750	20250117	092000	170213340	19610	19610	19610	19610	2
751	20250117	091900	170174120	19620	19620	19620	19520	32
752	20250117	091800	169548280	19520	19520	19530	19520	88
753	20250117	091700	167830470	19520	19570	19570	19520	557
754	20250117	091600	156947050	19550	19560	19560	19550	29
755	20250117	091500	156380040	19560	19580	19630	19550	57
756	20250117	091400	155264630	19600	19540	19600	19540	64
757	20250117	091300	154010710	19630	19570	19630	19530	270
758	20250117	091200	148732970	19600	19690	19690	19600	635
759	20250117	091100	136270770	19690	19720	19720	19690	265
760	20250117	091000	131048970	19850	19720	19850	19720	38
761	20250117	090900	130295970	19700	19710	19710	19700	37
762	20250117	090800	129566820	19700	19750	19890	19700	591
763	20250117	090700	117908330	19750	19790	19790	19750	702
764	20250117	090600	104029250	19790	19800	19800	19790	91
765	20250117	090500	102227550	19930	19910	19930	19910	166
766	20250117	090400	98920820	19800	19810	19910	19800	429
767	20250117	090300	90409120	19810	19810	19940	19810	143
768	20250117	090200	87575380	19940	19850	19940	19770	352
769	20250117	090100	80587030	19850	19960	19980	19840	719
770	20250117	090000	66268940	19950	19970	19990	19930	3188