KissMeData/377480/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	212800	6207110030	20150	20150	20150	20150	5894
3	20250124	212700	6207110030	20150	20150	20150	20150	0
4	20250124	212600	6207110030	20150	20150	20150	20150	0
5	20250124	212500	6207110030	20150	20150	20150	20150	0
6	20250124	212400	6207110030	20150	20150	20150	20150	0
7	20250124	212300	6207110030	20150	20150	20150	20150	0
8	20250124	212200	6207110030	20150	20150	20150	20150	0
9	20250124	212100	6207110030	20150	20150	20150	20150	0
10	20250124	212000	6207110030	20150	20150	20150	20150	0
11	20250124	211900	6207110030	20150	20150	20150	20150	0
12	20250124	211800	6207110030	20150	20150	20150	20150	0
13	20250124	211700	6207110030	20150	20150	20150	20150	0
14	20250124	211600	6207110030	20150	20150	20150	20150	0
15	20250124	211500	6207110030	20150	20150	20150	20150	0
16	20250124	211400	6207110030	20150	20150	20150	20150	0
17	20250124	211300	6207110030	20150	20150	20150	20150	0
18	20250124	211200	6207110030	20150	20150	20150	20150	0
19	20250124	211100	6207110030	20150	20150	20150	20150	0
20	20250124	211000	6207110030	20150	20150	20150	20150	0
21	20250124	210900	6207110030	20150	20150	20150	20150	0
22	20250124	210800	6207110030	20150	20150	20150	20150	0
23	20250124	210700	6207110030	20150	20150	20150	20150	0
24	20250124	210600	6207110030	20150	20150	20150	20150	0
25	20250124	210500	6207110030	20150	20150	20150	20150	0
26	20250124	210400	6207110030	20150	20150	20150	20150	0
27	20250124	210300	6207110030	20150	20150	20150	20150	0
28	20250124	210200	6207110030	20150	20150	20150	20150	0
29	20250124	210100	6207110030	20150	20150	20150	20150	0
30	20250124	210000	6207110030	20150	20150	20150	20150	0
31	20250124	205900	6207110030	20150	20150	20150	20150	0
32	20250124	205800	6207110030	20150	20150	20150	20150	5894
33	20250124	205700	6207110030	20150	20150	20150	20150	0
34	20250124	205600	6207110030	20150	20150	20150	20150	0
35	20250124	205500	6207110030	20150	20150	20150	20150	0
36	20250124	205400	6207110030	20150	20150	20150	20150	0
37	20250124	205300	6207110030	20150	20150	20150	20150	0
38	20250124	205200	6207110030	20150	20150	20150	20150	0
39	20250124	205100	6207110030	20150	20150	20150	20150	0
40	20250124	205000	6207110030	20150	20150	20150	20150	0
41	20250124	204900	6207110030	20150	20150	20150	20150	0
42	20250124	204800	6207110030	20150	20150	20150	20150	0
43	20250124	204700	6207110030	20150	20150	20150	20150	0
44	20250124	204600	6207110030	20150	20150	20150	20150	0
45	20250124	204500	6207110030	20150	20150	20150	20150	0
46	20250124	204400	6207110030	20150	20150	20150	20150	0
47	20250124	204300	6207110030	20150	20150	20150	20150	0
48	20250124	204200	6207110030	20150	20150	20150	20150	0
49	20250124	204100	6207110030	20150	20150	20150	20150	0
50	20250124	204000	6207110030	20150	20150	20150	20150	0
51	20250124	203900	6207110030	20150	20150	20150	20150	0
52	20250124	203800	6207110030	20150	20150	20150	20150	0
53	20250124	203700	6207110030	20150	20150	20150	20150	0
54	20250124	203600	6207110030	20150	20150	20150	20150	0
55	20250124	203500	6207110030	20150	20150	20150	20150	0
56	20250124	203400	6207110030	20150	20150	20150	20150	0
57	20250124	203300	6207110030	20150	20150	20150	20150	0
58	20250124	203200	6207110030	20150	20150	20150	20150	0
59	20250124	203100	6207110030	20150	20150	20150	20150	0
60	20250124	203000	6207110030	20150	20150	20150	20150	0
61	20250124	202900	6207110030	20150	20150	20150	20150	0
62	20250124	202800	6207110030	20150	20150	20150	20150	5894
63	20250124	202700	6207110030	20150	20150	20150	20150	0
64	20250124	202600	6207110030	20150	20150	20150	20150	0
65	20250124	202500	6207110030	20150	20150	20150	20150	0
66	20250124	202400	6207110030	20150	20150	20150	20150	0
67	20250124	202300	6207110030	20150	20150	20150	20150	0
68	20250124	202200	6207110030	20150	20150	20150	20150	0
69	20250124	202100	6207110030	20150	20150	20150	20150	0
70	20250124	202000	6207110030	20150	20150	20150	20150	0
71	20250124	201900	6207110030	20150	20150	20150	20150	0
72	20250124	201800	6207110030	20150	20150	20150	20150	0
73	20250124	201700	6207110030	20150	20150	20150	20150	0
74	20250124	201600	6207110030	20150	20150	20150	20150	0
75	20250124	201500	6207110030	20150	20150	20150	20150	0
76	20250124	201400	6207110030	20150	20150	20150	20150	0
77	20250124	201300	6207110030	20150	20150	20150	20150	0
78	20250124	201200	6207110030	20150	20150	20150	20150	0
79	20250124	201100	6207110030	20150	20150	20150	20150	0
80	20250124	201000	6207110030	20150	20150	20150	20150	0
81	20250124	200900	6207110030	20150	20150	20150	20150	0
82	20250124	200800	6207110030	20150	20150	20150	20150	0
83	20250124	200700	6207110030	20150	20150	20150	20150	0
84	20250124	200600	6207110030	20150	20150	20150	20150	0
85	20250124	200500	6207110030	20150	20150	20150	20150	0
86	20250124	200400	6207110030	20150	20150	20150	20150	0
87	20250124	200300	6207110030	20150	20150	20150	20150	0
88	20250124	200200	6207110030	20150	20150	20150	20150	0
89	20250124	200100	6207110030	20150	20150	20150	20150	0
90	20250124	200000	6207110030	20150	20150	20150	20150	0
91	20250124	195900	6207110030	20150	20150	20150	20150	0
92	20250124	195800	6207110030	20150	20150	20150	20150	5894
93	20250124	195700	6207110030	20150	20150	20150	20150	0
94	20250124	195600	6207110030	20150	20150	20150	20150	0
95	20250124	195500	6207110030	20150	20150	20150	20150	0
96	20250124	195400	6207110030	20150	20150	20150	20150	0
97	20250124	195300	6207110030	20150	20150	20150	20150	0
98	20250124	195200	6207110030	20150	20150	20150	20150	0
99	20250124	195100	6207110030	20150	20150	20150	20150	0
100	20250124	195000	6207110030	20150	20150	20150	20150	0
101	20250124	194900	6207110030	20150	20150	20150	20150	0
102	20250124	194800	6207110030	20150	20150	20150	20150	0
103	20250124	194700	6207110030	20150	20150	20150	20150	0
104	20250124	194600	6207110030	20150	20150	20150	20150	0
105	20250124	194500	6207110030	20150	20150	20150	20150	0
106	20250124	194400	6207110030	20150	20150	20150	20150	0
107	20250124	194300	6207110030	20150	20150	20150	20150	0
108	20250124	194200	6207110030	20150	20150	20150	20150	0
109	20250124	194100	6207110030	20150	20150	20150	20150	0
110	20250124	194000	6207110030	20150	20150	20150	20150	0
111	20250124	193900	6207110030	20150	20150	20150	20150	0
112	20250124	193800	6207110030	20150	20150	20150	20150	0
113	20250124	193700	6207110030	20150	20150	20150	20150	0
114	20250124	193600	6207110030	20150	20150	20150	20150	0
115	20250124	193500	6207110030	20150	20150	20150	20150	0
116	20250124	193400	6207110030	20150	20150	20150	20150	0
117	20250124	193300	6207110030	20150	20150	20150	20150	0
118	20250124	193200	6207110030	20150	20150	20150	20150	0
119	20250124	193100	6207110030	20150	20150	20150	20150	0
120	20250124	193000	6207110030	20150	20150	20150	20150	0
121	20250124	192900	6207110030	20150	20150	20150	20150	0
122	20250124	192800	6207110030	20150	20150	20150	20150	5894
123	20250124	192700	6207110030	20150	20150	20150	20150	0
124	20250124	192600	6207110030	20150	20150	20150	20150	0
125	20250124	192500	6207110030	20150	20150	20150	20150	0
126	20250124	192400	6207110030	20150	20150	20150	20150	0
127	20250124	192300	6207110030	20150	20150	20150	20150	0
128	20250124	192200	6207110030	20150	20150	20150	20150	0
129	20250124	192100	6207110030	20150	20150	20150	20150	0
130	20250124	192000	6207110030	20150	20150	20150	20150	0
131	20250124	191900	6207110030	20150	20150	20150	20150	0
132	20250124	191800	6207110030	20150	20150	20150	20150	0
133	20250124	191700	6207110030	20150	20150	20150	20150	0
134	20250124	191600	6207110030	20150	20150	20150	20150	0
135	20250124	191500	6207110030	20150	20150	20150	20150	0
136	20250124	191400	6207110030	20150	20150	20150	20150	0
137	20250124	191300	6207110030	20150	20150	20150	20150	0
138	20250124	191200	6207110030	20150	20150	20150	20150	0
139	20250124	191100	6207110030	20150	20150	20150	20150	0
140	20250124	191000	6207110030	20150	20150	20150	20150	0
141	20250124	190900	6207110030	20150	20150	20150	20150	0
142	20250124	190800	6207110030	20150	20150	20150	20150	0
143	20250124	190700	6207110030	20150	20150	20150	20150	0
144	20250124	190600	6207110030	20150	20150	20150	20150	0
145	20250124	190500	6207110030	20150	20150	20150	20150	0
146	20250124	190400	6207110030	20150	20150	20150	20150	0
147	20250124	190300	6207110030	20150	20150	20150	20150	0
148	20250124	190200	6207110030	20150	20150	20150	20150	0
149	20250124	190100	6207110030	20150	20150	20150	20150	0
150	20250124	190000	6207110030	20150	20150	20150	20150	0
151	20250124	185900	6207110030	20150	20150	20150	20150	0
152	20250124	185800	6207110030	20150	20150	20150	20150	5894
153	20250124	185700	6207110030	20150	20150	20150	20150	0
154	20250124	185600	6207110030	20150	20150	20150	20150	0
155	20250124	185500	6207110030	20150	20150	20150	20150	0
156	20250124	185400	6207110030	20150	20150	20150	20150	0
157	20250124	185300	6207110030	20150	20150	20150	20150	0
158	20250124	185200	6207110030	20150	20150	20150	20150	0
159	20250124	185100	6207110030	20150	20150	20150	20150	0
160	20250124	185000	6207110030	20150	20150	20150	20150	0
161	20250124	184900	6207110030	20150	20150	20150	20150	0
162	20250124	184800	6207110030	20150	20150	20150	20150	0
163	20250124	184700	6207110030	20150	20150	20150	20150	0
164	20250124	184600	6207110030	20150	20150	20150	20150	0
165	20250124	184500	6207110030	20150	20150	20150	20150	0
166	20250124	184400	6207110030	20150	20150	20150	20150	0
167	20250124	184300	6207110030	20150	20150	20150	20150	0
168	20250124	184200	6207110030	20150	20150	20150	20150	0
169	20250124	184100	6207110030	20150	20150	20150	20150	0
170	20250124	184000	6207110030	20150	20150	20150	20150	0
171	20250124	183900	6207110030	20150	20150	20150	20150	0
172	20250124	183800	6207110030	20150	20150	20150	20150	0
173	20250124	183700	6207110030	20150	20150	20150	20150	0
174	20250124	183600	6207110030	20150	20150	20150	20150	0
175	20250124	183500	6207110030	20150	20150	20150	20150	0
176	20250124	183400	6207110030	20150	20150	20150	20150	0
177	20250124	183300	6207110030	20150	20150	20150	20150	0
178	20250124	183200	6207110030	20150	20150	20150	20150	0
179	20250124	183100	6207110030	20150	20150	20150	20150	0
180	20250124	183000	6207110030	20150	20150	20150	20150	0
181	20250124	182900	6207110030	20150	20150	20150	20150	0
182	20250124	182800	6207110030	20150	20150	20150	20150	5894
183	20250124	182700	6207110030	20150	20150	20150	20150	0
184	20250124	182600	6207110030	20150	20150	20150	20150	0
185	20250124	182500	6207110030	20150	20150	20150	20150	0
186	20250124	182400	6207110030	20150	20150	20150	20150	0
187	20250124	182300	6207110030	20150	20150	20150	20150	0
188	20250124	182200	6207110030	20150	20150	20150	20150	0
189	20250124	182100	6207110030	20150	20150	20150	20150	0
190	20250124	182000	6207110030	20150	20150	20150	20150	0
191	20250124	181900	6207110030	20150	20150	20150	20150	0
192	20250124	181800	6207110030	20150	20150	20150	20150	0
193	20250124	181700	6207110030	20150	20150	20150	20150	0
194	20250124	181600	6207110030	20150	20150	20150	20150	0
195	20250124	181500	6207110030	20150	20150	20150	20150	0
196	20250124	181400	6207110030	20150	20150	20150	20150	0
197	20250124	181300	6207110030	20150	20150	20150	20150	0
198	20250124	181200	6207110030	20150	20150	20150	20150	0
199	20250124	181100	6207110030	20150	20150	20150	20150	0
200	20250124	181000	6207110030	20150	20150	20150	20150	0
201	20250124	180900	6207110030	20150	20150	20150	20150	0
202	20250124	180800	6207110030	20150	20150	20150	20150	0
203	20250124	180700	6207110030	20150	20150	20150	20150	0
204	20250124	180600	6207110030	20150	20150	20150	20150	0
205	20250124	180500	6207110030	20150	20150	20150	20150	0
206	20250124	180400	6207110030	20150	20150	20150	20150	0
207	20250124	180300	6207110030	20150	20150	20150	20150	0
208	20250124	180200	6207110030	20150	20150	20150	20150	0
209	20250124	180100	6207110030	20150	20150	20150	20150	0
210	20250124	180000	6207110030	20150	20150	20150	20150	0
211	20250124	175900	6207110030	20150	20150	20150	20150	0
212	20250124	175800	6207110030	20150	20150	20150	20150	5894
213	20250124	175700	6207110030	20150	20150	20150	20150	0
214	20250124	175600	6207110030	20150	20150	20150	20150	0
215	20250124	175500	6207110030	20150	20150	20150	20150	0
216	20250124	175400	6207110030	20150	20150	20150	20150	0
217	20250124	175300	6207110030	20150	20150	20150	20150	0
218	20250124	175200	6207110030	20150	20150	20150	20150	0
219	20250124	175100	6207110030	20150	20150	20150	20150	0
220	20250124	175000	6207110030	20150	20150	20150	20150	0
221	20250124	174900	6207110030	20150	20150	20150	20150	0
222	20250124	174800	6207110030	20150	20150	20150	20150	0
223	20250124	174700	6207110030	20150	20150	20150	20150	0
224	20250124	174600	6207110030	20150	20150	20150	20150	0
225	20250124	174500	6207110030	20150	20150	20150	20150	0
226	20250124	174400	6207110030	20150	20150	20150	20150	0
227	20250124	174300	6207110030	20150	20150	20150	20150	0
228	20250124	174200	6207110030	20150	20150	20150	20150	0
229	20250124	174100	6207110030	20150	20150	20150	20150	0
230	20250124	174000	6207110030	20150	20150	20150	20150	0
231	20250124	173900	6207110030	20150	20150	20150	20150	0
232	20250124	173800	6207110030	20150	20150	20150	20150	0
233	20250124	173700	6207110030	20150	20150	20150	20150	0
234	20250124	173600	6207110030	20150	20150	20150	20150	0
235	20250124	173500	6207110030	20150	20150	20150	20150	0
236	20250124	173400	6207110030	20150	20150	20150	20150	0
237	20250124	173300	6207110030	20150	20150	20150	20150	0
238	20250124	173200	6207110030	20150	20150	20150	20150	0
239	20250124	173100	6207110030	20150	20150	20150	20150	0
240	20250124	173000	6207110030	20150	20150	20150	20150	0
241	20250124	172900	6207110030	20150	20150	20150	20150	0
242	20250124	172800	6207110030	20150	20150	20150	20150	5894
243	20250124	172700	6207110030	20150	20150	20150	20150	0
244	20250124	172600	6207110030	20150	20150	20150	20150	0
245	20250124	172500	6207110030	20150	20150	20150	20150	0
246	20250124	172400	6207110030	20150	20150	20150	20150	0
247	20250124	172300	6207110030	20150	20150	20150	20150	0
248	20250124	172200	6207110030	20150	20150	20150	20150	0
249	20250124	172100	6207110030	20150	20150	20150	20150	0
250	20250124	172000	6207110030	20150	20150	20150	20150	0
251	20250124	171900	6207110030	20150	20150	20150	20150	0
252	20250124	171800	6207110030	20150	20150	20150	20150	0
253	20250124	171700	6207110030	20150	20150	20150	20150	0
254	20250124	171600	6207110030	20150	20150	20150	20150	0
255	20250124	171500	6207110030	20150	20150	20150	20150	0
256	20250124	171400	6207110030	20150	20150	20150	20150	0
257	20250124	171300	6207110030	20150	20150	20150	20150	0
258	20250124	171200	6207110030	20150	20150	20150	20150	0
259	20250124	171100	6207110030	20150	20150	20150	20150	0
260	20250124	171000	6207110030	20150	20150	20150	20150	0
261	20250124	170900	6207110030	20150	20150	20150	20150	0
262	20250124	170800	6207110030	20150	20150	20150	20150	0
263	20250124	170700	6207110030	20150	20150	20150	20150	0
264	20250124	170600	6207110030	20150	20150	20150	20150	0
265	20250124	170500	6207110030	20150	20150	20150	20150	0
266	20250124	170400	6207110030	20150	20150	20150	20150	0
267	20250124	170300	6207110030	20150	20150	20150	20150	0
268	20250124	170200	6207110030	20150	20150	20150	20150	0
269	20250124	170100	6207110030	20150	20150	20150	20150	0
270	20250124	170000	6207110030	20150	20150	20150	20150	0
271	20250124	165900	6207110030	20150	20150	20150	20150	0
272	20250124	165800	6207110030	20150	20150	20150	20150	5894
273	20250124	165700	6207110030	20150	20150	20150	20150	0
274	20250124	165600	6207110030	20150	20150	20150	20150	0
275	20250124	165500	6207110030	20150	20150	20150	20150	0
276	20250124	165400	6207110030	20150	20150	20150	20150	0
277	20250124	165300	6207110030	20150	20150	20150	20150	0
278	20250124	165200	6207110030	20150	20150	20150	20150	0
279	20250124	165100	6207110030	20150	20150	20150	20150	0
280	20250124	165000	6207110030	20150	20150	20150	20150	0
281	20250124	164900	6207110030	20150	20150	20150	20150	0
282	20250124	164800	6207110030	20150	20150	20150	20150	0
283	20250124	164700	6207110030	20150	20150	20150	20150	0
284	20250124	164600	6207110030	20150	20150	20150	20150	0
285	20250124	164500	6207110030	20150	20150	20150	20150	0
286	20250124	164400	6207110030	20150	20150	20150	20150	0
287	20250124	164300	6207110030	20150	20150	20150	20150	0
288	20250124	164200	6207110030	20150	20150	20150	20150	0
289	20250124	164100	6207110030	20150	20150	20150	20150	0
290	20250124	164000	6207110030	20150	20150	20150	20150	0
291	20250124	163900	6207110030	20150	20150	20150	20150	0
292	20250124	163800	6207110030	20150	20150	20150	20150	0
293	20250124	163700	6207110030	20150	20150	20150	20150	0
294	20250124	163600	6207110030	20150	20150	20150	20150	0
295	20250124	163500	6207110030	20150	20150	20150	20150	0
296	20250124	163400	6207110030	20150	20150	20150	20150	0
297	20250124	163300	6207110030	20150	20150	20150	20150	0
298	20250124	163200	6207110030	20150	20150	20150	20150	0
299	20250124	163100	6207110030	20150	20150	20150	20150	0
300	20250124	163000	6207110030	20150	20150	20150	20150	0
301	20250124	162900	6207110030	20150	20150	20150	20150	0
302	20250124	162800	6207110030	20150	20150	20150	20150	5894
303	20250124	162700	6207110030	20150	20150	20150	20150	0
304	20250124	162600	6207110030	20150	20150	20150	20150	0
305	20250124	162500	6207110030	20150	20150	20150	20150	0
306	20250124	162400	6207110030	20150	20150	20150	20150	0
307	20250124	162300	6207110030	20150	20150	20150	20150	0
308	20250124	162200	6207110030	20150	20150	20150	20150	0
309	20250124	162100	6207110030	20150	20150	20150	20150	0
310	20250124	162000	6207110030	20150	20150	20150	20150	0
311	20250124	161900	6207110030	20150	20150	20150	20150	0
312	20250124	161800	6207110030	20150	20150	20150	20150	0
313	20250124	161700	6207110030	20150	20150	20150	20150	0
314	20250124	161600	6207110030	20150	20150	20150	20150	0
315	20250124	161500	6207110030	20150	20150	20150	20150	0
316	20250124	161400	6207110030	20150	20150	20150	20150	0
317	20250124	161300	6207110030	20150	20150	20150	20150	0
318	20250124	161200	6207110030	20150	20150	20150	20150	0
319	20250124	161100	6207110030	20150	20150	20150	20150	0
320	20250124	161000	6207110030	20150	20150	20150	20150	0
321	20250124	160900	6207110030	20150	20150	20150	20150	0
322	20250124	160800	6207110030	20150	20150	20150	20150	0
323	20250124	160700	6207110030	20150	20150	20150	20150	0
324	20250124	160600	6207110030	20150	20150	20150	20150	0
325	20250124	160500	6207110030	20150	20150	20150	20150	0
326	20250124	160400	6207110030	20150	20150	20150	20150	0
327	20250124	160300	6207110030	20150	20150	20150	20150	0
328	20250124	160200	6207110030	20150	20150	20150	20150	0
329	20250124	160100	6207110030	20150	20150	20150	20150	0
330	20250124	160000	6207110030	20150	20150	20150	20150	0
331	20250124	155900	6207110030	20150	20150	20150	20150	0
332	20250124	155800	6207110030	20150	20150	20150	20150	5894
333	20250124	155700	6207110030	20150	20150	20150	20150	0
334	20250124	155600	6207110030	20150	20150	20150	20150	0
335	20250124	155500	6207110030	20150	20150	20150	20150	0
336	20250124	155400	6207110030	20150	20150	20150	20150	0
337	20250124	155300	6207110030	20150	20150	20150	20150	0
338	20250124	155200	6207110030	20150	20150	20150	20150	0
339	20250124	155100	6207110030	20150	20150	20150	20150	0
340	20250124	155000	6207110030	20150	20150	20150	20150	0
341	20250124	154900	6207110030	20150	20150	20150	20150	0
342	20250124	154800	6207110030	20150	20150	20150	20150	0
343	20250124	154700	6207110030	20150	20150	20150	20150	0
344	20250124	154600	6207110030	20150	20150	20150	20150	0
345	20250124	154500	6207110030	20150	20150	20150	20150	0
346	20250124	154400	6207110030	20150	20150	20150	20150	0
347	20250124	154300	6207110030	20150	20150	20150	20150	0
348	20250124	154200	6207110030	20150	20150	20150	20150	0
349	20250124	154100	6207110030	20150	20150	20150	20150	0
350	20250124	154000	6207110030	20150	20150	20150	20150	0
351	20250124	153900	6207110030	20150	20150	20150	20150	0
352	20250124	153800	6207110030	20150	20150	20150	20150	0
353	20250124	153700	6207110030	20150	20150	20150	20150	0
354	20250124	153600	6207110030	20150	20150	20150	20150	0
355	20250124	153500	6207110030	20150	20150	20150	20150	0
356	20250124	153400	6207110030	20150	20150	20150	20150	0
357	20250124	153300	6207110030	20150	20150	20150	20150	0
358	20250124	153200	6207110030	20150	20150	20150	20150	0
359	20250124	153100	6207110030	20150	20150	20150	20150	0
360	20250124	153000	6207110030	20150	20150	20150	20150	5894
361	20250124	152900	6088345930	20050	20050	20050	20050	0
362	20250124	152800	6088345930	20050	20050	20050	20050	0
363	20250124	152700	6088345930	20050	20050	20050	20050	0
364	20250124	152600	6088345930	20050	20050	20050	20050	0
365	20250124	152500	6088345930	20050	20050	20050	20050	0
366	20250124	152400	6088345930	20050	20050	20050	20050	0
367	20250124	152300	6088345930	20050	20050	20050	20050	0
368	20250124	152200	6088345930	20050	20050	20050	20050	0
369	20250124	152100	6088345930	20050	20050	20050	20050	0
370	20250124	152000	6088345930	20050	20050	20050	20050	0
371	20250124	151900	6088345930	20050	20050	20050	19990	408
372	20250124	151800	6080174340	20050	19970	20050	19970	1803
373	20250124	151700	6044116720	19980	19970	19980	19960	513
374	20250124	151600	6033874270	19960	19950	19970	19950	649
375	20250124	151500	6020923170	19950	19950	19950	19940	624
376	20250124	151400	6008478750	19940	19930	19950	19930	733
377	20250124	151300	5993864940	19930	19880	19930	19880	290
378	20250124	151200	5988093450	19930	19980	19980	19880	358
379	20250124	151100	5980972450	19890	19860	19990	19860	1334
380	20250124	151000	5954398210	19860	19850	19880	19840	1216
381	20250124	150900	5930255170	19850	19850	19850	19840	3347
382	20250124	150800	5863819020	19850	19840	19850	19830	1330
383	20250124	150700	5837431980	19830	19830	19840	19830	187
384	20250124	150600	5833722920	19840	19840	19860	19830	454
385	20250124	150500	5824715450	19830	19860	19860	19810	36
386	20250124	150400	5824001770	19810	19800	19860	19790	2691
387	20250124	150300	5770718680	19800	19800	19800	19790	736
388	20250124	150200	5756149460	19790	19790	19790	19790	808
389	20250124	150100	5740159140	19790	19790	19790	19790	440
390	20250124	150000	5731451540	19790	19790	19790	19780	182
391	20250124	145900	5727850280	19790	19810	19810	19780	9468
392	20250124	145800	5540376660	19820	19830	19830	19810	1213
393	20250124	145700	5516336060	19830	19830	19850	19830	1031
394	20250124	145600	5495889200	19850	19850	19860	19830	580
395	20250124	145500	5484379990	19860	19860	19860	19850	507
396	20250124	145400	5474315720	19860	19860	19870	19850	1340
397	20250124	145300	5447714250	19860	19890	19890	19860	1296
398	20250124	145200	5421959560	19890	19880	19890	19870	39
399	20250124	145100	5421184100	19880	19860	19880	19860	497
400	20250124	145000	5411312030	19860	19870	19870	19860	675
401	20250124	144900	5397905490	19870	19910	19910	19870	3931
402	20250124	144800	5319696560	19910	19920	19940	19910	194
403	20250124	144700	5315831120	19920	19960	19960	19910	2163
404	20250124	144600	5272716420	19960	19970	19970	19960	864
405	20250124	144500	5255464710	19990	19980	19990	19970	1182
406	20250124	144400	5231844750	19980	19980	19990	19980	1727
407	20250124	144300	5197333820	19990	20000	20000	19990	364
408	20250124	144200	5190057160	20000	19990	20000	19990	348
409	20250124	144100	5183100100	20000	20000	20000	19990	98
410	20250124	144000	5181140110	20000	20000	20000	20000	57
411	20250124	143900	5180000110	20000	19990	20000	19990	45
412	20250124	143800	5179100510	19990	20000	20000	19990	676
413	20250124	143700	5165582510	19990	19990	20000	19990	578
414	20250124	143600	5154028070	20000	20000	20000	20000	3105
415	20250124	143500	5091928070	20000	20050	20050	20000	485
416	20250124	143400	5082213070	20050	20000	20050	20000	208
417	20250124	143300	5078052820	20000	20000	20000	20000	844
418	20250124	143200	5061172820	20000	19990	20000	19990	561
419	20250124	143100	5049958230	20000	19990	20000	19990	223
420	20250124	143000	5045500400	19990	20000	20000	19990	17
421	20250124	142900	5045160560	19990	19990	19990	19990	339
422	20250124	142800	5038383950	19990	19990	19990	19980	138
423	20250124	142700	5035625380	19990	20000	20000	19980	596
424	20250124	142600	5023711710	20050	20050	20050	19990	35
425	20250124	142500	5023010080	20050	20000	20050	19980	928
426	20250124	142400	5004437730	20000	20000	20000	19990	470
427	20250124	142300	4995039970	20000	20000	20000	19980	1464
428	20250124	142200	4965768390	20000	20000	20000	20000	244
429	20250124	142100	4960888390	20000	19990	20050	19990	360
430	20250124	142000	4953674100	19990	19990	19990	19990	25
431	20250124	141900	4953174350	19980	19980	19980	19980	1
432	20250124	141800	4953154370	19980	19980	20050	19980	5126
433	20250124	141700	4850400430	19980	19970	19980	19970	25
434	20250124	141600	4849901150	19970	19980	19980	19970	38
435	20250124	141500	4849142090	19990	19990	19990	19980	527
436	20250124	141400	4838612250	19990	19990	19990	19990	537
437	20250124	141300	4827877620	19990	20050	20050	19990	889
438	20250124	141200	4810097670	20000	20000	20000	20000	49
439	20250124	141100	4809117670	20000	20050	20050	20000	649
440	20250124	141000	4796132670	20050	20100	20100	20000	426
441	20250124	140900	4787593320	20050	20050	20050	20000	791
442	20250124	140800	4771735270	20050	20050	20100	20050	1389
443	20250124	140700	4743885320	20050	20100	20100	20000	506
444	20250124	140600	4733733020	20100	20100	20100	20050	1307
445	20250124	140500	4707462370	20000	20050	20100	19990	1110
446	20250124	140400	4685206520	20050	19940	20050	19940	1856
447	20250124	140300	4648088110	19940	19920	19940	19920	674
448	20250124	140200	4634661710	19920	19940	19940	19920	543
449	20250124	140100	4623839770	19940	19980	19990	19940	2122
450	20250124	140000	4581512710	19980	19990	19990	19980	184
451	20250124	135900	4577834560	20000	19980	20000	19980	1370
452	20250124	135800	4550441570	19970	19970	19970	19950	346
453	20250124	135700	4543531970	19970	19950	19970	19950	628
454	20250124	135600	4531002160	19950	19940	19950	19940	428
455	20250124	135500	4522465760	19940	19930	19940	19930	416
456	20250124	135400	4514174730	19920	19910	19920	19910	81
457	20250124	135300	4512561240	19920	19900	19920	19900	165
458	20250124	135200	4509275520	19900	19900	19900	19900	84
459	20250124	135100	4507603920	19900	19900	19900	19900	323
460	20250124	135000	4501176220	19900	19890	19900	19880	953
461	20250124	134900	4482216180	19890	19880	19890	19860	1504
462	20250124	134800	4452332040	19890	19890	19890	19880	106
463	20250124	134700	4450224160	19880	19890	19890	19870	114
464	20250124	134600	4447957730	19890	19900	19930	19870	1873
465	20250124	134500	4410698360	19900	19920	19930	19890	967
466	20250124	134400	4391455590	19930	19930	19930	19920	203
467	20250124	134300	4387410800	19920	19920	19930	19900	1006
468	20250124	134200	4367386300	19920	19950	19950	19920	1106
469	20250124	134100	4345347920	19950	19900	19950	19900	741
470	20250124	134000	4330582560	19880	19880	19910	19880	621
471	20250124	133900	4318236780	19870	19930	19930	19870	2153
472	20250124	133800	4275398980	19900	19970	19980	19900	2981
473	20250124	133700	4215991870	19970	19980	19990	19970	781
474	20250124	133600	4200389500	19980	20000	20050	19980	1180
475	20250124	133500	4176803410	20050	20050	20050	20000	1102
476	20250124	133400	4154744310	20000	20000	20050	20000	716
477	20250124	133300	4140418060	20000	20050	20100	20000	944
478	20250124	133200	4121514610	20050	20100	20200	20000	4564
479	20250124	133100	4029985410	20150	20200	20200	20050	4308
480	20250124	133000	3943179710	20200	20150	20200	20150	2476
481	20250124	132900	3893183010	20150	20150	20150	20100	985
482	20250124	132800	3873361310	20150	20150	20200	20100	1890
483	20250124	132700	3835279010	20100	20100	20150	20100	1270
484	20250124	132600	3809732410	20150	20100	20150	20050	1731
485	20250124	132500	3774944060	20100	20100	20150	20050	2706
486	20250124	132400	3720583410	20100	20050	20150	20050	6787
487	20250124	132300	3584225910	20050	19930	20050	19930	7821
488	20250124	132200	3427790370	19940	19960	19990	19810	8837
489	20250124	132100	3251492650	19960	19960	19960	19860	560
490	20250124	132000	3240332280	19960	19960	19960	19870	628
491	20250124	131900	3227834130	19960	19970	19970	19880	423
492	20250124	131800	3219422090	19900	19900	19980	19870	423
493	20250124	131700	3210985160	19900	19990	19990	19900	449
494	20250124	131600	3202042160	19990	19970	19990	19870	2509
495	20250124	131500	3151930190	19980	19900	19980	19830	1466
496	20250124	131400	3122713850	19940	19900	19940	19890	867
497	20250124	131300	3105434780	19890	19820	19890	19820	497
498	20250124	131200	3095559440	19820	19820	19820	19820	739
499	20250124	131100	3080912460	19820	19830	19830	19820	36
500	20250124	131000	3080198930	19810	19820	19980	19810	2084
501	20250124	130900	3038696720	19810	19810	19810	19800	207
502	20250124	130800	3034596300	19800	19790	19810	19790	270
503	20250124	130700	3029251990	19820	19790	19820	19790	160
504	20250124	130600	3026083380	19790	19740	19790	19730	545
505	20250124	130500	3015320220	19740	19730	19740	19730	167
506	20250124	130400	3012023830	19720	19720	19720	19720	0
507	20250124	130300	3012023830	19720	19700	19720	19700	73
508	20250124	130200	3010584930	19700	19710	19740	19700	1009
509	20250124	130100	2990697580	19710	19710	19710	19710	1
510	20250124	130000	2990677870	19710	19700	19710	19700	318
511	20250124	125900	2984413070	19680	19680	19680	19680	531
512	20250124	125800	2973962990	19680	19690	19690	19680	472
513	20250124	125700	2964673530	19700	19690	19700	19670	261
514	20250124	125600	2959534340	19690	19670	19690	19670	112
515	20250124	125500	2957331280	19670	19690	19690	19670	468
516	20250124	125400	2948123510	19690	19690	19690	19690	2
517	20250124	125300	2948084130	19680	19680	19690	19680	499
518	20250124	125200	2938263490	19690	19680	19690	19680	147
519	20250124	125100	2935370410	19680	19690	19690	19680	205
520	20250124	125000	2931335870	19690	19690	19690	19680	748
521	20250124	124900	2916614980	19690	19680	19690	19680	626
522	20250124	124800	2904291760	19680	19690	19700	19680	221
523	20250124	124700	2899940170	19700	19700	19700	19700	33
524	20250124	124600	2899290070	19700	19710	19710	19700	434
525	20250124	124500	2890739170	19710	19720	19720	19710	182
526	20250124	124400	2887151680	19720	19730	19730	19720	81
527	20250124	124300	2885554310	19720	19720	19720	19720	10
528	20250124	124200	2885357110	19730	19730	19730	19730	102
529	20250124	124100	2883344650	19730	19740	19740	19730	12
530	20250124	124000	2883107790	19740	19700	19740	19690	294
531	20250124	123900	2877318380	19690	19690	19690	19690	603
532	20250124	123800	2865445310	19690	19700	19700	19690	142
533	20250124	123700	2862648510	19700	19740	19740	19700	25
534	20250124	123600	2862155750	19700	19710	19710	19700	260
535	20250124	123500	2857032400	19710	19710	19710	19710	20
536	20250124	123400	2856638200	19720	19730	19730	19710	794
537	20250124	123300	2840982350	19740	19770	19770	19740	203
538	20250124	123200	2836973070	19770	19800	19800	19770	261
539	20250124	123100	2831812900	19800	19800	19800	19800	109
540	20250124	123000	2829654700	19800	19780	19800	19770	663
541	20250124	122900	2816529910	19780	19790	19790	19780	28
542	20250124	122800	2815976020	19780	19780	19800	19780	92
543	20250124	122700	2814155210	19770	19750	19770	19750	1158
544	20250124	122600	2791274290	19750	19750	19760	19750	441
545	20250124	122500	2782562770	19750	19750	19750	19750	63
546	20250124	122400	2781318520	19750	19750	19760	19750	10
547	20250124	122300	2781120970	19750	19760	19760	19750	73
548	20250124	122200	2779678990	19750	19750	19750	19750	45
549	20250124	122100	2778790240	19750	19750	19750	19750	50
550	20250124	122000	2777802740	19760	19750	19760	19750	785
551	20250124	121900	2762298970	19750	19730	19750	19730	24
552	20250124	121800	2761825430	19710	19710	19710	19710	137
553	20250124	121700	2759125160	19710	19680	19710	19680	42
554	20250124	121600	2758298120	19680	19680	19680	19680	1
555	20250124	121500	2758278440	19670	19680	19680	19670	164
556	20250124	121400	2755051560	19680	19690	19690	19680	808
557	20250124	121300	2739149020	19690	19690	19690	19680	450
558	20250124	121200	2730291850	19690	19700	19700	19690	541
559	20250124	121100	2719637450	19700	19700	19700	19700	630
560	20250124	121000	2707226450	19700	19710	19710	19700	116
561	20250124	120900	2704941090	19710	19710	19710	19710	4
562	20250124	120800	2704862250	19710	19710	19710	19710	27
563	20250124	120700	2704330080	19710	19710	19710	19710	15
564	20250124	120600	2704034430	19710	19710	19710	19710	1
565	20250124	120500	2704014720	19710	19710	19710	19710	59
566	20250124	120400	2702851830	19710	19700	19710	19700	11
567	20250124	120300	2702635030	19710	19710	19710	19710	91
568	20250124	120200	2700841420	19710	19710	19710	19710	50
569	20250124	120100	2699855920	19710	19710	19710	19710	127
570	20250124	120000	2697352750	19710	19710	19710	19700	159
571	20250124	115900	2694219360	19710	19730	19730	19710	241
572	20250124	115800	2689467680	19730	19730	19730	19730	3
573	20250124	115700	2689408490	19730	19730	19730	19730	221
574	20250124	115600	2685048160	19730	19730	19730	19730	33
575	20250124	115500	2684397070	19760	19750	19760	19740	504
576	20250124	115400	2674438090	19760	19690	19760	19690	2115
577	20250124	115300	2632790250	19690	19700	19700	19690	1471
578	20250124	115200	2603820540	19700	19710	19710	19700	528
579	20250124	115100	2593418840	19700	19740	19740	19700	1164
580	20250124	115000	2570456940	19750	19760	19760	19750	1946
581	20250124	114900	2532008050	19770	19770	19770	19770	319
582	20250124	114800	2525701420	19790	19790	19790	19790	178
583	20250124	114700	2522178800	19790	19790	19790	19790	0
584	20250124	114600	2522178800	19790	19790	19790	19790	120
585	20250124	114500	2519804000	19800	19770	19800	19770	320
586	20250124	114400	2513468750	19760	19780	19800	19760	25
587	20250124	114300	2512974430	19780	19780	19780	19780	29
588	20250124	114200	2512400810	19760	19760	19760	19760	33
589	20250124	114100	2511748730	19760	19760	19760	19760	114
590	20250124	114000	2509496090	19760	19760	19760	19750	192
591	20250124	113900	2505702220	19760	19760	19760	19760	33
592	20250124	113800	2505050140	19760	19760	19760	19760	46
593	20250124	113700	2504141180	19750	19760	19760	19750	346
594	20250124	113600	2497304820	19760	19800	19800	19760	301
595	20250124	113500	2491355920	19770	19770	19770	19770	40
596	20250124	113400	2490565120	19770	19760	19800	19760	1341
597	20250124	113300	2464040610	19760	19780	19780	19760	120
598	20250124	113200	2461669390	19790	19790	19790	19790	36
599	20250124	113100	2460956950	19780	19750	19790	19750	152
600	20250124	113000	2457948920	19790	19760	19790	19760	135
601	20250124	112900	2455279430	19760	19750	19760	19740	299
602	20250124	112800	2449374120	19740	19750	19750	19740	105
603	20250124	112700	2447301370	19740	19740	19740	19740	320
604	20250124	112600	2440984570	19740	19740	19740	19740	20
605	20250124	112500	2440589770	19680	19700	19720	19680	213
606	20250124	112400	2436393730	19700	19680	19700	19680	109
607	20250124	112300	2434246970	19680	19690	19690	19680	54
608	20250124	112200	2433184140	19700	19700	19700	19700	100
609	20250124	112100	2431214140	19700	19720	19720	19700	81
610	20250124	112000	2429618420	19720	19740	19740	19700	162
611	20250124	111900	2426424260	19740	19750	19750	19740	23
612	20250124	111800	2425970210	19750	19750	19750	19750	177
613	20250124	111700	2422474460	19750	19750	19750	19750	0
614	20250124	111600	2422474460	19750	19700	19750	19700	253
615	20250124	111500	2417480880	19700	19700	19700	19670	197
616	20250124	111400	2413600580	19670	19670	19670	19670	146
617	20250124	111300	2410728760	19670	19670	19670	19660	157
618	20250124	111200	2407640950	19670	19670	19680	19670	155
619	20250124	111100	2404592050	19660	19660	19660	19660	102
620	20250124	111000	2402586730	19740	19750	19750	19660	151
621	20250124	110900	2399616200	19750	19700	19750	19700	75
622	20250124	110800	2398135800	19660	19700	19700	19650	49
623	20250124	110700	2397172040	19700	19700	19700	19700	36
624	20250124	110600	2396462840	19650	19730	19730	19650	101
625	20250124	110500	2394470190	19640	19700	19700	19640	1348
626	20250124	110400	2367973390	19690	19750	19750	19690	355
627	20250124	110300	2360980380	19750	19730	19750	19730	10
628	20250124	110200	2360782910	19670	19670	19670	19670	110
629	20250124	110100	2358619210	19670	19670	19710	19660	1703
630	20250124	110000	2325093740	19660	19650	19660	19650	409
631	20250124	105900	2317054210	19650	19660	19660	19650	206
632	20250124	105800	2313005960	19660	19660	19670	19660	1059
633	20250124	105700	2292186000	19670	19650	19690	19650	278
634	20250124	105600	2286722310	19650	19680	19680	19650	4912
635	20250124	105500	2190122610	19690	19680	19700	19680	184
636	20250124	105400	2186498620	19680	19690	19700	19680	639
637	20250124	105300	2173917440	19700	19710	19720	19700	1318
638	20250124	105200	2147949900	19710	19710	19710	19700	383
639	20250124	105100	2140401690	19710	19720	19720	19710	732
640	20250124	105000	2125972160	19720	19730	19730	19720	50
641	20250124	104900	2124985920	19750	19750	19750	19750	192
642	20250124	104800	2121193920	19750	19750	19750	19750	339
643	20250124	104700	2114498670	19760	19750	19760	19750	450
644	20250124	104600	2105610170	19750	19730	19750	19730	251
645	20250124	104500	2100654320	19750	19760	19760	19750	90
646	20250124	104400	2098876720	19790	19770	19790	19760	226
647	20250124	104300	2094410010	19770	19730	19770	19730	124
648	20250124	104200	2091962010	19730	19710	19730	19700	513
649	20250124	104100	2081850940	19710	19730	19730	19710	399
650	20250124	104000	2073983580	19730	19770	19770	19730	672
651	20250124	103900	2060713750	19770	19770	19770	19770	9
652	20250124	103800	2060535820	19770	19790	19790	19770	486
653	20250124	103700	2050922630	19790	19810	19810	19790	785
654	20250124	103600	2035378560	19810	19820	19830	19810	1009
655	20250124	103500	2015380100	19820	19810	19820	19810	36
656	20250124	103400	2014666880	19810	19820	19820	19810	215
657	20250124	103300	2010405600	19830	19830	19830	19830	47
658	20250124	103200	2009473590	19830	19800	19830	19800	311
659	20250124	103100	2003311550	19790	19770	19790	19770	365
660	20250124	103000	1996092420	19770	19770	19780	19770	404
661	20250124	102900	1988104940	19780	19800	19800	19780	66
662	20250124	102800	1986799060	19800	19790	19800	19770	274
663	20250124	102700	1981380130	19800	19820	19820	19800	53
664	20250124	102600	1980330500	19820	19790	19820	19790	277
665	20250124	102500	1974844830	19790	19810	19820	19790	609
666	20250124	102400	1962775940	19810	19820	19820	19810	209
667	20250124	102300	1958635630	19860	19800	19860	19800	58
668	20250124	102200	1957486150	19790	19810	19850	19790	316
669	20250124	102100	1951226500	19850	19850	19850	19850	1
670	20250124	102000	1951206650	19850	19850	19850	19850	437
671	20250124	101900	1942532200	19850	19850	19850	19800	476
672	20250124	101800	1933100180	19930	19860	19930	19850	120
673	20250124	101700	1930710600	19870	19890	19940	19870	1294
674	20250124	101600	1904945790	19870	19900	19900	19830	1444
675	20250124	101500	1876257420	19900	19860	19910	19860	548
676	20250124	101400	1865358290	19860	19860	19860	19840	126
677	20250124	101300	1862856270	19860	19840	19860	19830	1824
678	20250124	101200	1826649900	19840	19770	19840	19770	648
679	20250124	101100	1813806740	19760	19740	19760	19740	786
680	20250124	101000	1798282410	19730	19720	19730	19720	786
681	20250124	100900	1782777070	19720	19700	19720	19700	595
682	20250124	100800	1771049530	19700	19720	19730	19700	261
683	20250124	100700	1765900890	19730	19680	19740	19680	178
684	20250124	100600	1762392560	19680	19740	19740	19680	894
685	20250124	100500	1744785610	19740	19740	19740	19740	203
686	20250124	100400	1740778390	19740	19750	19750	19740	12
687	20250124	100300	1740541400	19670	19670	19680	19670	900
688	20250124	100200	1722837400	19670	19680	19700	19670	746
689	20250124	100100	1708156150	19670	19670	19670	19670	717
690	20250124	100000	1694052760	19680	19680	19680	19670	1411
691	20250124	095900	1666295270	19670	19690	19690	19670	1194
692	20250124	095800	1642801170	19700	19720	19720	19700	316
693	20250124	095700	1636571850	19690	19690	19690	19670	179
694	20250124	095600	1633049320	19680	19710	19710	19680	259
695	20250124	095500	1627947760	19710	19700	19710	19700	91
696	20250124	095400	1626154250	19700	19700	19710	19670	1089
697	20250124	095300	1604707420	19700	19690	19720	19690	227
698	20250124	095200	1600232330	19680	19680	19680	19670	324
699	20250124	095100	1593856690	19670	19670	19680	19670	367
700	20250124	095000	1586637780	19670	19700	19740	19670	1731
701	20250124	094900	1552566430	19690	19680	19700	19670	1536
702	20250124	094800	1522318510	19680	19680	19690	19670	661
703	20250124	094700	1509310790	19670	19700	19700	19670	962
704	20250124	094600	1490381860	19690	19730	19750	19680	2684
705	20250124	094500	1437497220	19720	19780	19780	19720	731
706	20250124	094400	1423076980	19780	19780	19780	19730	396
707	20250124	094300	1415261550	19780	19760	19790	19730	1062
708	20250124	094200	1394284850	19760	19750	19800	19750	689
709	20250124	094100	1380658170	19750	19800	19800	19750	844
710	20250124	094000	1363950870	19800	19760	19800	19750	1417
711	20250124	093900	1335895360	19750	19720	19760	19720	999
712	20250124	093800	1316194420	19720	19730	19790	19720	2401
713	20250124	093700	1268753540	19730	19740	19790	19730	728
714	20250124	093600	1254383840	19750	19780	19780	19740	548
715	20250124	093500	1243558980	19780	19820	19820	19730	1503
716	20250124	093400	1213817720	19820	19880	19880	19820	1883
717	20250124	093300	1176459650	19880	19910	19910	19880	432
718	20250124	093200	1167865270	19910	19910	19910	19900	427
719	20250124	093100	1159367060	19910	19910	19940	19900	596
720	20250124	093000	1147501150	19910	19940	19940	19910	484
721	20250124	092900	1137856170	19940	19940	19940	19920	786
722	20250124	092800	1122185580	19940	19940	19940	19920	1592
723	20250124	092700	1090443510	19940	19930	19950	19930	309
724	20250124	092600	1084284370	19930	19930	19930	19930	177
725	20250124	092500	1080756760	19930	19990	19990	19910	491
726	20250124	092400	1070975000	19910	19950	20000	19910	467
727	20250124	092300	1061658830	19940	19960	19960	19930	171
728	20250124	092200	1058249050	20000	20000	20050	19950	752
729	20250124	092100	1043193860	20000	19960	20050	19950	1765
730	20250124	092000	1007890090	19950	19860	19950	19860	704
731	20250124	091900	993878270	19860	19850	19880	19850	678
732	20250124	091800	980411770	19850	19880	19950	19850	1500
733	20250124	091700	950571000	19880	19840	19930	19840	1139
734	20250124	091600	927937640	19830	19840	19880	19830	510
735	20250124	091500	917814010	19820	19870	19930	19820	2631
736	20250124	091400	865501370	19900	19930	19930	19870	1681
737	20250124	091300	832042170	19930	19860	19930	19850	2112
738	20250124	091200	790081490	19860	19850	19890	19850	753
739	20250124	091100	775133650	19850	19900	19900	19820	1206
740	20250124	091000	751159560	19900	19810	19930	19740	1227
741	20250124	090900	726837560	19810	19880	19980	19660	2909
742	20250124	090800	669242980	19900	19650	19900	19650	1045
743	20250124	090700	648568320	19690	19620	19690	19610	1666
744	20250124	090600	615845750	19630	19650	19650	19610	2010
745	20250124	090500	576391220	19610	19650	19690	19600	1188
746	20250124	090400	553060500	19600	19570	19600	19560	2197
747	20250124	090300	510073890	19590	19760	19760	19560	5091
748	20250124	090200	409878360	19760	19820	19820	19750	4907
749	20250124	090100	312839130	19810	19980	19980	19740	3325
750	20250124	090000	246833600	19980	20000	20100	19700	11084