KissMeData/453450/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	214600	1005890560	17690	17690	17690	17690	825
3	20250114	214500	1005890560	17690	17690	17690	17690	0
4	20250114	214400	1005890560	17690	17690	17690	17690	0
5	20250114	214300	1005890560	17690	17690	17690	17690	0
6	20250114	214200	1005890560	17690	17690	17690	17690	0
7	20250114	214100	1005890560	17690	17690	17690	17690	0
8	20250114	214000	1005890560	17690	17690	17690	17690	0
9	20250114	213900	1005890560	17690	17690	17690	17690	0
10	20250114	213800	1005890560	17690	17690	17690	17690	0
11	20250114	213700	1005890560	17690	17690	17690	17690	0
12	20250114	213600	1005890560	17690	17690	17690	17690	0
13	20250114	213500	1005890560	17690	17690	17690	17690	0
14	20250114	213400	1005890560	17690	17690	17690	17690	0
15	20250114	213300	1005890560	17690	17690	17690	17690	0
16	20250114	213200	1005890560	17690	17690	17690	17690	0
17	20250114	213100	1005890560	17690	17690	17690	17690	0
18	20250114	213000	1005890560	17690	17690	17690	17690	0
19	20250114	212900	1005890560	17690	17690	17690	17690	0
20	20250114	212800	1005890560	17690	17690	17690	17690	0
21	20250114	212700	1005890560	17690	17690	17690	17690	0
22	20250114	212600	1005890560	17690	17690	17690	17690	0
23	20250114	212500	1005890560	17690	17690	17690	17690	0
24	20250114	212400	1005890560	17690	17690	17690	17690	0
25	20250114	212300	1005890560	17690	17690	17690	17690	0
26	20250114	212200	1005890560	17690	17690	17690	17690	0
27	20250114	212100	1005890560	17690	17690	17690	17690	0
28	20250114	212000	1005890560	17690	17690	17690	17690	0
29	20250114	211900	1005890560	17690	17690	17690	17690	0
30	20250114	211800	1005890560	17690	17690	17690	17690	0
31	20250114	211700	1005890560	17690	17690	17690	17690	0
32	20250114	211600	1005890560	17690	17690	17690	17690	825
33	20250114	211500	1005890560	17690	17690	17690	17690	0
34	20250114	211400	1005890560	17690	17690	17690	17690	0
35	20250114	211300	1005890560	17690	17690	17690	17690	0
36	20250114	211200	1005890560	17690	17690	17690	17690	0
37	20250114	211100	1005890560	17690	17690	17690	17690	0
38	20250114	211000	1005890560	17690	17690	17690	17690	0
39	20250114	210900	1005890560	17690	17690	17690	17690	0
40	20250114	210800	1005890560	17690	17690	17690	17690	0
41	20250114	210700	1005890560	17690	17690	17690	17690	0
42	20250114	210600	1005890560	17690	17690	17690	17690	0
43	20250114	210500	1005890560	17690	17690	17690	17690	0
44	20250114	210400	1005890560	17690	17690	17690	17690	0
45	20250114	210300	1005890560	17690	17690	17690	17690	0
46	20250114	210200	1005890560	17690	17690	17690	17690	0
47	20250114	210100	1005890560	17690	17690	17690	17690	0
48	20250114	210000	1005890560	17690	17690	17690	17690	0
49	20250114	205900	1005890560	17690	17690	17690	17690	0
50	20250114	205800	1005890560	17690	17690	17690	17690	0
51	20250114	205700	1005890560	17690	17690	17690	17690	0
52	20250114	205600	1005890560	17690	17690	17690	17690	0
53	20250114	205500	1005890560	17690	17690	17690	17690	0
54	20250114	205400	1005890560	17690	17690	17690	17690	0
55	20250114	205300	1005890560	17690	17690	17690	17690	0
56	20250114	205200	1005890560	17690	17690	17690	17690	0
57	20250114	205100	1005890560	17690	17690	17690	17690	0
58	20250114	205000	1005890560	17690	17690	17690	17690	0
59	20250114	204900	1005890560	17690	17690	17690	17690	0
60	20250114	204800	1005890560	17690	17690	17690	17690	0
61	20250114	204700	1005890560	17690	17690	17690	17690	0
62	20250114	204600	1005890560	17690	17690	17690	17690	825
63	20250114	204500	1005890560	17690	17690	17690	17690	0
64	20250114	204400	1005890560	17690	17690	17690	17690	0
65	20250114	204300	1005890560	17690	17690	17690	17690	0
66	20250114	204200	1005890560	17690	17690	17690	17690	0
67	20250114	204100	1005890560	17690	17690	17690	17690	0
68	20250114	204000	1005890560	17690	17690	17690	17690	0
69	20250114	203900	1005890560	17690	17690	17690	17690	0
70	20250114	203800	1005890560	17690	17690	17690	17690	0
71	20250114	203700	1005890560	17690	17690	17690	17690	0
72	20250114	203600	1005890560	17690	17690	17690	17690	0
73	20250114	203500	1005890560	17690	17690	17690	17690	0
74	20250114	203400	1005890560	17690	17690	17690	17690	0
75	20250114	203300	1005890560	17690	17690	17690	17690	0
76	20250114	203200	1005890560	17690	17690	17690	17690	0
77	20250114	203100	1005890560	17690	17690	17690	17690	0
78	20250114	203000	1005890560	17690	17690	17690	17690	0
79	20250114	202900	1005890560	17690	17690	17690	17690	0
80	20250114	202800	1005890560	17690	17690	17690	17690	0
81	20250114	202700	1005890560	17690	17690	17690	17690	0
82	20250114	202600	1005890560	17690	17690	17690	17690	0
83	20250114	202500	1005890560	17690	17690	17690	17690	0
84	20250114	202400	1005890560	17690	17690	17690	17690	0
85	20250114	202300	1005890560	17690	17690	17690	17690	0
86	20250114	202200	1005890560	17690	17690	17690	17690	0
87	20250114	202100	1005890560	17690	17690	17690	17690	0
88	20250114	202000	1005890560	17690	17690	17690	17690	0
89	20250114	201900	1005890560	17690	17690	17690	17690	0
90	20250114	201800	1005890560	17690	17690	17690	17690	0
91	20250114	201700	1005890560	17690	17690	17690	17690	0
92	20250114	201600	1005890560	17690	17690	17690	17690	825
93	20250114	201500	1005890560	17690	17690	17690	17690	0
94	20250114	201400	1005890560	17690	17690	17690	17690	0
95	20250114	201300	1005890560	17690	17690	17690	17690	0
96	20250114	201200	1005890560	17690	17690	17690	17690	0
97	20250114	201100	1005890560	17690	17690	17690	17690	0
98	20250114	201000	1005890560	17690	17690	17690	17690	0
99	20250114	200900	1005890560	17690	17690	17690	17690	0
100	20250114	200800	1005890560	17690	17690	17690	17690	0
101	20250114	200700	1005890560	17690	17690	17690	17690	0
102	20250114	200600	1005890560	17690	17690	17690	17690	0
103	20250114	200500	1005890560	17690	17690	17690	17690	0
104	20250114	200400	1005890560	17690	17690	17690	17690	0
105	20250114	200300	1005890560	17690	17690	17690	17690	0
106	20250114	200200	1005890560	17690	17690	17690	17690	0
107	20250114	200100	1005890560	17690	17690	17690	17690	0
108	20250114	200000	1005890560	17690	17690	17690	17690	0
109	20250114	195900	1005890560	17690	17690	17690	17690	0
110	20250114	195800	1005890560	17690	17690	17690	17690	0
111	20250114	195700	1005890560	17690	17690	17690	17690	0
112	20250114	195600	1005890560	17690	17690	17690	17690	0
113	20250114	195500	1005890560	17690	17690	17690	17690	0
114	20250114	195400	1005890560	17690	17690	17690	17690	0
115	20250114	195300	1005890560	17690	17690	17690	17690	0
116	20250114	195200	1005890560	17690	17690	17690	17690	0
117	20250114	195100	1005890560	17690	17690	17690	17690	0
118	20250114	195000	1005890560	17690	17690	17690	17690	0
119	20250114	194900	1005890560	17690	17690	17690	17690	0
120	20250114	194800	1005890560	17690	17690	17690	17690	0
121	20250114	194700	1005890560	17690	17690	17690	17690	0
122	20250114	194600	1005890560	17690	17690	17690	17690	825
123	20250114	194500	1005890560	17690	17690	17690	17690	0
124	20250114	194400	1005890560	17690	17690	17690	17690	0
125	20250114	194300	1005890560	17690	17690	17690	17690	0
126	20250114	194200	1005890560	17690	17690	17690	17690	0
127	20250114	194100	1005890560	17690	17690	17690	17690	0
128	20250114	194000	1005890560	17690	17690	17690	17690	0
129	20250114	193900	1005890560	17690	17690	17690	17690	0
130	20250114	193800	1005890560	17690	17690	17690	17690	0
131	20250114	193700	1005890560	17690	17690	17690	17690	0
132	20250114	193600	1005890560	17690	17690	17690	17690	0
133	20250114	193500	1005890560	17690	17690	17690	17690	0
134	20250114	193400	1005890560	17690	17690	17690	17690	0
135	20250114	193300	1005890560	17690	17690	17690	17690	0
136	20250114	193200	1005890560	17690	17690	17690	17690	0
137	20250114	193100	1005890560	17690	17690	17690	17690	0
138	20250114	193000	1005890560	17690	17690	17690	17690	0
139	20250114	192900	1005890560	17690	17690	17690	17690	0
140	20250114	192800	1005890560	17690	17690	17690	17690	0
141	20250114	192700	1005890560	17690	17690	17690	17690	0
142	20250114	192600	1005890560	17690	17690	17690	17690	0
143	20250114	192500	1005890560	17690	17690	17690	17690	0
144	20250114	192400	1005890560	17690	17690	17690	17690	0
145	20250114	192300	1005890560	17690	17690	17690	17690	0
146	20250114	192200	1005890560	17690	17690	17690	17690	0
147	20250114	192100	1005890560	17690	17690	17690	17690	0
148	20250114	192000	1005890560	17690	17690	17690	17690	0
149	20250114	191900	1005890560	17690	17690	17690	17690	0
150	20250114	191800	1005890560	17690	17690	17690	17690	0
151	20250114	191700	1005890560	17690	17690	17690	17690	0
152	20250114	191600	1005890560	17690	17690	17690	17690	825
153	20250114	191500	1005890560	17690	17690	17690	17690	0
154	20250114	191400	1005890560	17690	17690	17690	17690	0
155	20250114	191300	1005890560	17690	17690	17690	17690	0
156	20250114	191200	1005890560	17690	17690	17690	17690	0
157	20250114	191100	1005890560	17690	17690	17690	17690	0
158	20250114	191000	1005890560	17690	17690	17690	17690	0
159	20250114	190900	1005890560	17690	17690	17690	17690	0
160	20250114	190800	1005890560	17690	17690	17690	17690	0
161	20250114	190700	1005890560	17690	17690	17690	17690	0
162	20250114	190600	1005890560	17690	17690	17690	17690	0
163	20250114	190500	1005890560	17690	17690	17690	17690	0
164	20250114	190400	1005890560	17690	17690	17690	17690	0
165	20250114	190300	1005890560	17690	17690	17690	17690	0
166	20250114	190200	1005890560	17690	17690	17690	17690	0
167	20250114	190100	1005890560	17690	17690	17690	17690	0
168	20250114	190000	1005890560	17690	17690	17690	17690	0
169	20250114	185900	1005890560	17690	17690	17690	17690	0
170	20250114	185800	1005890560	17690	17690	17690	17690	0
171	20250114	185700	1005890560	17690	17690	17690	17690	0
172	20250114	185600	1005890560	17690	17690	17690	17690	0
173	20250114	185500	1005890560	17690	17690	17690	17690	0
174	20250114	185400	1005890560	17690	17690	17690	17690	0
175	20250114	185300	1005890560	17690	17690	17690	17690	0
176	20250114	185200	1005890560	17690	17690	17690	17690	0
177	20250114	185100	1005890560	17690	17690	17690	17690	0
178	20250114	185000	1005890560	17690	17690	17690	17690	0
179	20250114	184900	1005890560	17690	17690	17690	17690	0
180	20250114	184800	1005890560	17690	17690	17690	17690	0
181	20250114	184700	1005890560	17690	17690	17690	17690	0
182	20250114	184600	1005890560	17690	17690	17690	17690	825
183	20250114	184500	1005890560	17690	17690	17690	17690	0
184	20250114	184400	1005890560	17690	17690	17690	17690	0
185	20250114	184300	1005890560	17690	17690	17690	17690	0
186	20250114	184200	1005890560	17690	17690	17690	17690	0
187	20250114	184100	1005890560	17690	17690	17690	17690	0
188	20250114	184000	1005890560	17690	17690	17690	17690	0
189	20250114	183900	1005890560	17690	17690	17690	17690	0
190	20250114	183800	1005890560	17690	17690	17690	17690	0
191	20250114	183700	1005890560	17690	17690	17690	17690	0
192	20250114	183600	1005890560	17690	17690	17690	17690	0
193	20250114	183500	1005890560	17690	17690	17690	17690	0
194	20250114	183400	1005890560	17690	17690	17690	17690	0
195	20250114	183300	1005890560	17690	17690	17690	17690	0
196	20250114	183200	1005890560	17690	17690	17690	17690	0
197	20250114	183100	1005890560	17690	17690	17690	17690	0
198	20250114	183000	1005890560	17690	17690	17690	17690	0
199	20250114	182900	1005890560	17690	17690	17690	17690	0
200	20250114	182800	1005890560	17690	17690	17690	17690	0
201	20250114	182700	1005890560	17690	17690	17690	17690	0
202	20250114	182600	1005890560	17690	17690	17690	17690	0
203	20250114	182500	1005890560	17690	17690	17690	17690	0
204	20250114	182400	1005890560	17690	17690	17690	17690	0
205	20250114	182300	1005890560	17690	17690	17690	17690	0
206	20250114	182200	1005890560	17690	17690	17690	17690	0
207	20250114	182100	1005890560	17690	17690	17690	17690	0
208	20250114	182000	1005890560	17690	17690	17690	17690	0
209	20250114	181900	1005890560	17690	17690	17690	17690	0
210	20250114	181800	1005890560	17690	17690	17690	17690	0
211	20250114	181700	1005890560	17690	17690	17690	17690	0
212	20250114	181600	1005890560	17690	17690	17690	17690	825
213	20250114	181500	1005890560	17690	17690	17690	17690	0
214	20250114	181400	1005890560	17690	17690	17690	17690	0
215	20250114	181300	1005890560	17690	17690	17690	17690	0
216	20250114	181200	1005890560	17690	17690	17690	17690	0
217	20250114	181100	1005890560	17690	17690	17690	17690	0
218	20250114	181000	1005890560	17690	17690	17690	17690	0
219	20250114	180900	1005890560	17690	17690	17690	17690	0
220	20250114	180800	1005890560	17690	17690	17690	17690	0
221	20250114	180700	1005890560	17690	17690	17690	17690	0
222	20250114	180600	1005890560	17690	17690	17690	17690	0
223	20250114	180500	1005890560	17690	17690	17690	17690	0
224	20250114	180400	1005890560	17690	17690	17690	17690	0
225	20250114	180300	1005890560	17690	17690	17690	17690	0
226	20250114	180200	1005890560	17690	17690	17690	17690	0
227	20250114	180100	1005890560	17690	17690	17690	17690	0
228	20250114	180000	1005890560	17690	17690	17690	17690	0
229	20250114	175900	1005890560	17690	17690	17690	17690	0
230	20250114	175800	1005890560	17690	17690	17690	17690	0
231	20250114	175700	1005890560	17690	17690	17690	17690	0
232	20250114	175600	1005890560	17690	17690	17690	17690	0
233	20250114	175500	1005890560	17690	17690	17690	17690	0
234	20250114	175400	1005890560	17690	17690	17690	17690	0
235	20250114	175300	1005890560	17690	17690	17690	17690	0
236	20250114	175200	1005890560	17690	17690	17690	17690	0
237	20250114	175100	1005890560	17690	17690	17690	17690	0
238	20250114	175000	1005890560	17690	17690	17690	17690	0
239	20250114	174900	1005890560	17690	17690	17690	17690	0
240	20250114	174800	1005890560	17690	17690	17690	17690	0
241	20250114	174700	1005890560	17690	17690	17690	17690	0
242	20250114	174600	1005890560	17690	17690	17690	17690	825
243	20250114	174500	1005890560	17690	17690	17690	17690	0
244	20250114	174400	1005890560	17690	17690	17690	17690	0
245	20250114	174300	1005890560	17690	17690	17690	17690	0
246	20250114	174200	1005890560	17690	17690	17690	17690	0
247	20250114	174100	1005890560	17690	17690	17690	17690	0
248	20250114	174000	1005890560	17690	17690	17690	17690	0
249	20250114	173900	1005890560	17690	17690	17690	17690	0
250	20250114	173800	1005890560	17690	17690	17690	17690	0
251	20250114	173700	1005890560	17690	17690	17690	17690	0
252	20250114	173600	1005890560	17690	17690	17690	17690	0
253	20250114	173500	1005890560	17690	17690	17690	17690	0
254	20250114	173400	1005890560	17690	17690	17690	17690	0
255	20250114	173300	1005890560	17690	17690	17690	17690	0
256	20250114	173200	1005890560	17690	17690	17690	17690	0
257	20250114	173100	1005890560	17690	17690	17690	17690	0
258	20250114	173000	1005890560	17690	17690	17690	17690	0
259	20250114	172900	1005890560	17690	17690	17690	17690	0
260	20250114	172800	1005890560	17690	17690	17690	17690	0
261	20250114	172700	1005890560	17690	17690	17690	17690	0
262	20250114	172600	1005890560	17690	17690	17690	17690	0
263	20250114	172500	1005890560	17690	17690	17690	17690	0
264	20250114	172400	1005890560	17690	17690	17690	17690	0
265	20250114	172300	1005890560	17690	17690	17690	17690	0
266	20250114	172200	1005890560	17690	17690	17690	17690	0
267	20250114	172100	1005890560	17690	17690	17690	17690	0
268	20250114	172000	1005890560	17690	17690	17690	17690	0
269	20250114	171900	1005890560	17690	17690	17690	17690	0
270	20250114	171800	1005890560	17690	17690	17690	17690	0
271	20250114	171700	1005890560	17690	17690	17690	17690	0
272	20250114	171600	1005890560	17690	17690	17690	17690	825
273	20250114	171500	1005890560	17690	17690	17690	17690	0
274	20250114	171400	1005890560	17690	17690	17690	17690	0
275	20250114	171300	1005890560	17690	17690	17690	17690	0
276	20250114	171200	1005890560	17690	17690	17690	17690	0
277	20250114	171100	1005890560	17690	17690	17690	17690	0
278	20250114	171000	1005890560	17690	17690	17690	17690	0
279	20250114	170900	1005890560	17690	17690	17690	17690	0
280	20250114	170800	1005890560	17690	17690	17690	17690	0
281	20250114	170700	1005890560	17690	17690	17690	17690	0
282	20250114	170600	1005890560	17690	17690	17690	17690	0
283	20250114	170500	1005890560	17690	17690	17690	17690	0
284	20250114	170400	1005890560	17690	17690	17690	17690	0
285	20250114	170300	1005890560	17690	17690	17690	17690	0
286	20250114	170200	1005890560	17690	17690	17690	17690	0
287	20250114	170100	1005890560	17690	17690	17690	17690	0
288	20250114	170000	1005890560	17690	17690	17690	17690	0
289	20250114	165900	1005890560	17690	17690	17690	17690	0
290	20250114	165800	1005890560	17690	17690	17690	17690	0
291	20250114	165700	1005890560	17690	17690	17690	17690	0
292	20250114	165600	1005890560	17690	17690	17690	17690	0
293	20250114	165500	1005890560	17690	17690	17690	17690	0
294	20250114	165400	1005890560	17690	17690	17690	17690	0
295	20250114	165300	1005890560	17690	17690	17690	17690	0
296	20250114	165200	1005890560	17690	17690	17690	17690	0
297	20250114	165100	1005890560	17690	17690	17690	17690	0
298	20250114	165000	1005890560	17690	17690	17690	17690	0
299	20250114	164900	1005890560	17690	17690	17690	17690	0
300	20250114	164800	1005890560	17690	17690	17690	17690	0
301	20250114	164700	1005890560	17690	17690	17690	17690	0
302	20250114	164600	1005890560	17690	17690	17690	17690	825
303	20250114	164500	1005890560	17690	17690	17690	17690	0
304	20250114	164400	1005890560	17690	17690	17690	17690	0
305	20250114	164300	1005890560	17690	17690	17690	17690	0
306	20250114	164200	1005890560	17690	17690	17690	17690	0
307	20250114	164100	1005890560	17690	17690	17690	17690	0
308	20250114	164000	1005890560	17690	17690	17690	17690	0
309	20250114	163900	1005890560	17690	17690	17690	17690	0
310	20250114	163800	1005890560	17690	17690	17690	17690	0
311	20250114	163700	1005890560	17690	17690	17690	17690	0
312	20250114	163600	1005890560	17690	17690	17690	17690	0
313	20250114	163500	1005890560	17690	17690	17690	17690	0
314	20250114	163400	1005890560	17690	17690	17690	17690	0
315	20250114	163300	1005890560	17690	17690	17690	17690	0
316	20250114	163200	1005890560	17690	17690	17690	17690	0
317	20250114	163100	1005890560	17690	17690	17690	17690	0
318	20250114	163000	1005890560	17690	17690	17690	17690	0
319	20250114	162900	1005890560	17690	17690	17690	17690	0
320	20250114	162800	1005890560	17690	17690	17690	17690	0
321	20250114	162700	1005890560	17690	17690	17690	17690	0
322	20250114	162600	1005890560	17690	17690	17690	17690	0
323	20250114	162500	1005890560	17690	17690	17690	17690	0
324	20250114	162400	1005890560	17690	17690	17690	17690	0
325	20250114	162300	1005890560	17690	17690	17690	17690	0
326	20250114	162200	1005890560	17690	17690	17690	17690	0
327	20250114	162100	1005890560	17690	17690	17690	17690	0
328	20250114	162000	1005890560	17690	17690	17690	17690	0
329	20250114	161900	1005890560	17690	17690	17690	17690	0
330	20250114	161800	1005890560	17690	17690	17690	17690	0
331	20250114	161700	1005890560	17690	17690	17690	17690	0
332	20250114	161600	1005890560	17690	17690	17690	17690	825
333	20250114	161500	1005890560	17690	17690	17690	17690	0
334	20250114	161400	1005890560	17690	17690	17690	17690	0
335	20250114	161300	1005890560	17690	17690	17690	17690	0
336	20250114	161200	1005890560	17690	17690	17690	17690	0
337	20250114	161100	1005890560	17690	17690	17690	17690	0
338	20250114	161000	1005890560	17690	17690	17690	17690	0
339	20250114	160900	1005890560	17690	17690	17690	17690	0
340	20250114	160800	1005890560	17690	17690	17690	17690	0
341	20250114	160700	1005890560	17690	17690	17690	17690	0
342	20250114	160600	1005890560	17690	17690	17690	17690	0
343	20250114	160500	1005890560	17690	17690	17690	17690	0
344	20250114	160400	1005890560	17690	17690	17690	17690	0
345	20250114	160300	1005890560	17690	17690	17690	17690	0
346	20250114	160200	1005890560	17690	17690	17690	17690	0
347	20250114	160100	1005890560	17690	17690	17690	17690	0
348	20250114	160000	1005890560	17690	17690	17690	17690	0
349	20250114	155900	1005890560	17690	17690	17690	17690	0
350	20250114	155800	1005890560	17690	17690	17690	17690	0
351	20250114	155700	1005890560	17690	17690	17690	17690	0
352	20250114	155600	1005890560	17690	17690	17690	17690	0
353	20250114	155500	1005890560	17690	17690	17690	17690	0
354	20250114	155400	1005890560	17690	17690	17690	17690	0
355	20250114	155300	1005890560	17690	17690	17690	17690	0
356	20250114	155200	1005890560	17690	17690	17690	17690	0
357	20250114	155100	1005890560	17690	17690	17690	17690	0
358	20250114	155000	1005890560	17690	17690	17690	17690	0
359	20250114	154900	1005890560	17690	17690	17690	17690	0
360	20250114	154800	1005890560	17690	17690	17690	17690	0
361	20250114	154700	1005890560	17690	17690	17690	17690	0
362	20250114	154600	1005890560	17690	17690	17690	17690	825
363	20250114	154500	1005890560	17690	17690	17690	17690	0
364	20250114	154400	1005890560	17690	17690	17690	17690	0
365	20250114	154300	1005890560	17690	17690	17690	17690	0
366	20250114	154200	1005890560	17690	17690	17690	17690	0
367	20250114	154100	1005890560	17690	17690	17690	17690	0
368	20250114	154000	1005890560	17690	17690	17690	17690	0
369	20250114	153900	1005890560	17690	17690	17690	17690	0
370	20250114	153800	1005890560	17690	17690	17690	17690	0
371	20250114	153700	1005890560	17690	17690	17690	17690	0
372	20250114	153600	1005890560	17690	17690	17690	17690	0
373	20250114	153500	1005890560	17690	17690	17690	17690	0
374	20250114	153400	1005890560	17690	17690	17690	17690	0
375	20250114	153300	1005890560	17690	17690	17690	17690	0
376	20250114	153200	1005890560	17690	17690	17690	17690	0
377	20250114	153100	1005890560	17690	17690	17690	17690	0
378	20250114	153000	1005890560	17690	17690	17690	17690	825
379	20250114	152900	991296310	17690	17690	17690	17690	0
380	20250114	152800	991296310	17690	17690	17690	17690	0
381	20250114	152700	991296310	17690	17690	17690	17690	0
382	20250114	152600	991296310	17690	17690	17690	17690	0
383	20250114	152500	991296310	17690	17690	17690	17690	0
384	20250114	152400	991296310	17690	17690	17690	17690	0
385	20250114	152300	991296310	17690	17690	17690	17690	0
386	20250114	152200	991296310	17690	17690	17690	17690	0
387	20250114	152100	991296310	17690	17690	17690	17690	0
388	20250114	152000	991296310	17690	17690	17690	17690	0
389	20250114	151900	991296310	17690	17680	17740	17680	11
390	20250114	151800	991101750	17680	17680	17680	17680	45
391	20250114	151700	990306150	17690	17700	17700	17680	180
392	20250114	151600	987122150	17680	17680	17680	17680	1
393	20250114	151500	987104470	17680	17680	17680	17680	21
394	20250114	151400	986733190	17680	17720	17720	17680	208
395	20250114	151300	983051250	17690	17690	17690	17690	0
396	20250114	151200	983051250	17690	17690	17690	17680	752
397	20250114	151100	969748890	17690	17690	17720	17690	714
398	20250114	151000	957114810	17720	17690	17720	17690	7
399	20250114	150900	956990860	17690	17700	17700	17690	29
400	20250114	150800	956477770	17690	17690	17690	17690	1
401	20250114	150700	956460080	17690	17690	17690	17690	97
402	20250114	150600	954744150	17690	17690	17690	17690	126
403	20250114	150500	952515210	17690	17690	17690	17690	0
404	20250114	150400	952515210	17690	17690	17690	17690	1
405	20250114	150300	952497520	17680	17760	17770	17680	453
406	20250114	150200	944468650	17770	17760	17770	17760	140
407	20250114	150100	941981750	17760	17760	17760	17760	0
408	20250114	150000	941981750	17760	17740	17760	17740	151
409	20250114	145900	939301490	17750	17750	17750	17750	50
410	20250114	145800	938413990	17750	17750	17750	17750	0
411	20250114	145700	938413990	17750	17710	17750	17680	713
412	20250114	145600	925785070	17720	17720	17720	17720	156
413	20250114	145500	923020750	17720	17710	17720	17710	112
414	20250114	145400	921036970	17710	17710	17710	17710	1
415	20250114	145300	921019260	17700	17690	17700	17690	142
416	20250114	145200	918507030	17680	17680	17680	17680	0
417	20250114	145100	918507030	17680	17680	17680	17680	0
418	20250114	145000	918507030	17680	17650	17680	17650	81
419	20250114	144900	917076530	17650	17650	17650	17650	9
420	20250114	144800	916917680	17650	17650	17650	17650	0
421	20250114	144700	916917680	17650	17650	17650	17650	3
422	20250114	144600	916864730	17670	17670	17670	17670	0
423	20250114	144500	916864730	17670	17670	17670	17670	24
424	20250114	144400	916440650	17670	17670	17670	17670	0
425	20250114	144300	916440650	17670	17670	17670	17670	18
426	20250114	144200	916122590	17670	17670	17670	17670	0
427	20250114	144100	916122590	17670	17670	17670	17670	0
428	20250114	144000	916122590	17670	17670	17670	17670	0
429	20250114	143900	916122590	17670	17670	17670	17670	0
430	20250114	143800	916122590	17670	17670	17670	17670	0
431	20250114	143700	916122590	17670	17670	17670	17670	0
432	20250114	143600	916122590	17670	17670	17670	17670	0
433	20250114	143500	916122590	17670	17670	17670	17570	570
434	20250114	143400	906091620	17670	17670	17670	17670	0
435	20250114	143300	906091620	17670	17660	17680	17660	16
436	20250114	143200	905808820	17690	17690	17690	17690	1
437	20250114	143100	905791130	17610	17610	17610	17610	12
438	20250114	143000	905579810	17610	17610	17610	17610	160
439	20250114	142900	902762210	17690	17690	17690	17690	9
440	20250114	142800	902603000	17600	17600	17600	17600	0
441	20250114	142700	902603000	17600	17660	17660	17600	201
442	20250114	142600	899060780	17660	17660	17660	17660	0
443	20250114	142500	899060780	17660	17700	17700	17660	21
444	20250114	142400	898689560	17700	17700	17700	17700	4
445	20250114	142300	898618760	17700	17700	17700	17700	0
446	20250114	142200	898618760	17700	17700	17700	17700	329
447	20250114	142100	892795460	17700	17700	17700	17700	0
448	20250114	142000	892795460	17700	17660	17700	17660	150
449	20250114	141900	890146060	17670	17670	17670	17670	0
450	20250114	141800	890146060	17670	17670	17670	17670	127
451	20250114	141700	887901970	17670	17680	17680	17670	231
452	20250114	141600	883817910	17700	17700	17700	17700	0
453	20250114	141500	883817910	17700	17700	17700	17700	51
454	20250114	141400	882915210	17700	17700	17700	17700	38
455	20250114	141300	882242610	17700	17700	17700	17700	0
456	20250114	141200	882242610	17700	17700	17700	17700	40
457	20250114	141100	881534610	17680	17680	17680	17680	34
458	20250114	141000	880933490	17670	17670	17670	17670	100
459	20250114	140900	879166490	17660	17660	17660	17660	39
460	20250114	140800	878477750	17650	17650	17650	17650	40
461	20250114	140700	877771750	17650	17650	17650	17650	5
462	20250114	140600	877683500	17650	17650	17650	17650	0
463	20250114	140500	877683500	17650	17650	17650	17650	0
464	20250114	140400	877683500	17650	17650	17650	17650	100
465	20250114	140300	875918500	17650	17650	17650	17650	2
466	20250114	140200	875883200	17650	17580	17650	17570	286
467	20250114	140100	870855260	17570	17570	17570	17570	0
468	20250114	140000	870855260	17570	17570	17570	17570	0
469	20250114	135900	870855260	17570	17570	17570	17570	50
470	20250114	135800	869976760	17590	17590	17590	17590	34
471	20250114	135700	869378700	17560	17560	17560	17560	0
472	20250114	135600	869378700	17560	17570	17570	17560	400
473	20250114	135500	862354330	17560	17560	17560	17560	150
474	20250114	135400	859720330	17550	17550	17550	17550	1
475	20250114	135300	859702780	17550	17550	17550	17550	134
476	20250114	135200	857351080	17550	17550	17550	17550	95
477	20250114	135100	855683830	17560	17580	17580	17560	330
478	20250114	135000	849887150	17580	17580	17580	17580	2
479	20250114	134900	849851990	17620	17620	17620	17620	0
480	20250114	134800	849851990	17620	17620	17620	17620	7
481	20250114	134700	849728650	17640	17570	17640	17570	34
482	20250114	134600	849131200	17570	17570	17570	17570	10
483	20250114	134500	848955500	17650	17650	17650	17650	0
484	20250114	134400	848955500	17650	17650	17650	17650	0
485	20250114	134300	848955500	17650	17650	17650	17650	1
486	20250114	134200	848937850	17550	17550	17550	17550	39
487	20250114	134100	848253400	17550	17550	17550	17550	0
488	20250114	134000	848253400	17550	17550	17550	17550	23
489	20250114	133900	847849750	17550	17580	17580	17550	300
490	20250114	133800	842580640	17580	17580	17580	17580	20
491	20250114	133700	842229040	17570	17570	17570	17570	0
492	20250114	133600	842229040	17570	17570	17570	17570	0
493	20250114	133500	842229040	17570	17590	17600	17570	274
494	20250114	133400	837409770	17550	17550	17550	17550	0
495	20250114	133300	837409770	17550	17550	17550	17550	312
496	20250114	133200	831934170	17550	17550	17550	17550	0
497	20250114	133100	831934170	17550	17550	17550	17550	0
498	20250114	133000	831934170	17550	17550	17550	17550	0
499	20250114	132900	831934170	17550	17550	17550	17550	0
500	20250114	132800	831934170	17550	17590	17590	17550	201
501	20250114	132700	828405540	17560	17560	17560	17560	0
502	20250114	132600	828405540	17560	17560	17560	17560	0
503	20250114	132500	828405540	17560	17560	17560	17560	77
504	20250114	132400	827053420	17550	17540	17550	17530	180
505	20250114	132300	823896260	17550	17550	17550	17550	2
506	20250114	132200	823861160	17550	17550	17550	17550	0
507	20250114	132100	823861160	17550	17550	17550	17550	1
508	20250114	132000	823843610	17560	17560	17560	17560	0
509	20250114	131900	823843610	17560	17560	17560	17560	0
510	20250114	131800	823843610	17560	17560	17560	17560	0
511	20250114	131700	823843610	17560	17560	17560	17560	0
512	20250114	131600	823843610	17560	17560	17560	17560	23
513	20250114	131500	823439730	17560	17560	17560	17560	5
514	20250114	131400	823351930	17560	17560	17560	17560	0
515	20250114	131300	823351930	17560	17560	17560	17560	1
516	20250114	131200	823334370	17560	17560	17560	17560	1
517	20250114	131100	823316810	17560	17560	17560	17560	0
518	20250114	131000	823316810	17560	17560	17560	17560	0
519	20250114	130900	823316810	17560	17560	17560	17560	29
520	20250114	130800	822807570	17560	17580	17580	17560	40
521	20250114	130700	822105030	17580	17580	17580	17580	0
522	20250114	130600	822105030	17580	17580	17580	17580	3
523	20250114	130500	822052290	17580	17580	17580	17580	0
524	20250114	130400	822052290	17580	17580	17580	17580	0
525	20250114	130300	822052290	17580	17580	17580	17580	0
526	20250114	130200	822052290	17580	17580	17580	17580	0
527	20250114	130100	822052290	17580	17580	17580	17580	0
528	20250114	130000	822052290	17580	17580	17580	17580	23
529	20250114	125900	821647950	17580	17580	17580	17580	30
530	20250114	125800	821120550	17580	17580	17580	17580	0
531	20250114	125700	821120550	17580	17580	17580	17580	46
532	20250114	125600	820311870	17570	17570	17570	17570	0
533	20250114	125500	820311870	17570	17570	17570	17570	1
534	20250114	125400	820294300	17560	17560	17560	17560	22
535	20250114	125300	819907980	17540	17540	17540	17540	0
536	20250114	125200	819907980	17540	17540	17540	17540	0
537	20250114	125100	819907980	17540	17540	17540	17540	1
538	20250114	125000	819890440	17580	17580	17580	17580	0
539	20250114	124900	819890440	17580	17580	17580	17580	0
540	20250114	124800	819890440	17580	17580	17580	17580	2
541	20250114	124700	819855280	17540	17540	17540	17540	0
542	20250114	124600	819855280	17540	17540	17540	17540	44
543	20250114	124500	819083520	17540	17540	17540	17540	0
544	20250114	124400	819083520	17540	17540	17540	17540	0
545	20250114	124300	819083520	17540	17540	17540	17540	1
546	20250114	124200	819065980	17540	17540	17540	17540	5
547	20250114	124100	818978280	17540	17540	17540	17540	0
548	20250114	124000	818978280	17540	17540	17540	17540	0
549	20250114	123900	818978280	17540	17540	17540	17540	0
550	20250114	123800	818978280	17540	17540	17540	17540	52
551	20250114	123700	818066200	17530	17530	17530	17530	0
552	20250114	123600	818066200	17530	17570	17570	17530	438
553	20250114	123500	810381270	17560	17560	17560	17560	0
554	20250114	123400	810381270	17560	17560	17560	17560	0
555	20250114	123300	810381270	17560	17560	17560	17560	0
556	20250114	123200	810381270	17560	17560	17560	17560	0
557	20250114	123100	810381270	17560	17560	17560	17560	0
558	20250114	123000	810381270	17560	17560	17560	17560	25
559	20250114	122900	809942270	17560	17560	17560	17560	0
560	20250114	122800	809942270	17560	17560	17560	17560	0
561	20250114	122700	809942270	17560	17560	17560	17560	41
562	20250114	122600	809222310	17560	17560	17560	17560	36
563	20250114	122500	808590150	17580	17580	17580	17580	1
564	20250114	122400	808572570	17560	17560	17560	17560	34
565	20250114	122300	807975530	17560	17560	17560	17560	0
566	20250114	122200	807975530	17560	17570	17570	17560	2
567	20250114	122100	807940400	17570	17570	17570	17570	8
568	20250114	122000	807799840	17580	17580	17580	17580	0
569	20250114	121900	807799840	17580	17580	17580	17580	0
570	20250114	121800	807799840	17580	17580	17580	17580	7
571	20250114	121700	807676780	17580	17570	17580	17570	172
572	20250114	121600	804653680	17540	17540	17540	17540	0
573	20250114	121500	804653680	17540	17540	17540	17540	0
574	20250114	121400	804653680	17540	17560	17560	17540	33
575	20250114	121300	804074800	17560	17560	17560	17560	1
576	20250114	121200	804057240	17560	17560	17560	17550	106
577	20250114	121100	802196370	17570	17580	17580	17570	209
578	20250114	121000	798524150	17580	17580	17580	17580	0
579	20250114	120900	798524150	17580	17580	17580	17580	20
580	20250114	120800	798172550	17570	17570	17570	17570	0
581	20250114	120700	798172550	17570	17570	17570	17570	0
582	20250114	120600	798172550	17570	17570	17570	17570	0
583	20250114	120500	798172550	17570	17570	17570	17570	0
584	20250114	120400	798172550	17570	17570	17570	17570	0
585	20250114	120300	798172550	17570	17570	17570	17570	40
586	20250114	120200	797469750	17580	17580	17580	17580	0
587	20250114	120100	797469750	17580	17580	17580	17580	10
588	20250114	120000	797293950	17580	17580	17580	17580	30
589	20250114	115900	796766550	17580	17580	17580	17580	0
590	20250114	115800	796766550	17580	17580	17580	17580	0
591	20250114	115700	796766550	17580	17580	17580	17580	0
592	20250114	115600	796766550	17580	17580	17580	17580	0
593	20250114	115500	796766550	17580	17580	17580	17580	0
594	20250114	115400	796766550	17580	17590	17590	17580	15
595	20250114	115300	796502750	17590	17590	17590	17590	0
596	20250114	115200	796502750	17590	17590	17590	17590	0
597	20250114	115100	796502750	17590	17590	17590	17590	0
598	20250114	115000	796502750	17590	17590	17590	17590	0
599	20250114	114900	796502750	17590	17560	17590	17560	21
600	20250114	114800	796133420	17560	17560	17560	17560	1
601	20250114	114700	796115860	17560	17590	17590	17560	55
602	20250114	114600	795148760	17570	17570	17570	17570	5
603	20250114	114500	795060910	17570	17570	17570	17570	0
604	20250114	114400	795060910	17570	17570	17570	17570	1
605	20250114	114300	795043340	17570	17570	17570	17570	1
606	20250114	114200	795025770	17570	17570	17570	17570	0
607	20250114	114100	795025770	17570	17570	17570	17570	0
608	20250114	114000	795025770	17570	17570	17570	17570	0
609	20250114	113900	795025770	17570	17570	17570	17570	4
610	20250114	113800	794955490	17590	17590	17590	17590	0
611	20250114	113700	794955490	17590	17590	17590	17590	0
612	20250114	113600	794955490	17590	17590	17590	17590	155
613	20250114	113500	792229040	17600	17590	17600	17590	94
614	20250114	113400	790575410	17590	17590	17590	17590	20
615	20250114	113300	790223610	17580	17580	17580	17580	21
616	20250114	113200	789854430	17570	17570	17570	17570	1
617	20250114	113100	789836860	17560	17560	17560	17560	0
618	20250114	113000	789836860	17560	17560	17560	17560	28
619	20250114	112900	789345180	17560	17560	17560	17560	0
620	20250114	112800	789345180	17560	17560	17560	17560	41
621	20250114	112700	788625220	17550	17560	17570	17550	80
622	20250114	112600	787220590	17550	17550	17550	17550	0
623	20250114	112500	787220590	17550	17530	17550	17530	130
624	20250114	112400	784941090	17520	17520	17520	17520	0
625	20250114	112300	784941090	17520	17520	17520	17520	4
626	20250114	112200	784871010	17500	17500	17500	17500	0
627	20250114	112100	784871010	17500	17500	17500	17500	0
628	20250114	112000	784871010	17500	17500	17500	17500	0
629	20250114	111900	784871010	17500	17500	17500	17500	19
630	20250114	111800	784538510	17500	17570	17570	17500	508
631	20250114	111700	775633690	17580	17580	17580	17580	1
632	20250114	111600	775616110	17590	17590	17590	17590	11
633	20250114	111500	775422620	17590	17590	17590	17590	1
634	20250114	111400	775405030	17600	17600	17600	17600	47
635	20250114	111300	774577830	17560	17560	17560	17560	12
636	20250114	111200	774367110	17540	17640	17640	17540	119
637	20250114	111100	772277570	17640	17490	18050	17470	1430
638	20250114	111000	747115420	17480	17480	17480	17480	0
639	20250114	110900	747115420	17480	17520	17520	17480	510
640	20250114	110800	738193200	17550	17550	17550	17550	50
641	20250114	110700	737315700	17500	17500	17500	17500	0
642	20250114	110600	737315700	17500	17500	17500	17500	0
643	20250114	110500	737315700	17500	17500	17500	17500	0
644	20250114	110400	737315700	17500	17500	17500	17500	75
645	20250114	110300	736003200	17500	17550	17550	17490	570
646	20250114	110200	726023090	17550	17550	17550	17550	0
647	20250114	110100	726023090	17550	17550	17550	17550	0
648	20250114	110000	726023090	17550	17550	17550	17550	42
649	20250114	105900	725285990	17550	17550	17550	17550	0
650	20250114	105800	725285990	17550	17550	17550	17550	10
651	20250114	105700	725110490	17550	17550	17550	17550	20
652	20250114	105600	724759490	17550	17540	17550	17540	102
653	20250114	105500	722969910	17540	17540	17540	17520	125
654	20250114	105400	720778450	17540	17540	17540	17540	0
655	20250114	105300	720778450	17540	17540	17540	17540	90
656	20250114	105200	719199850	17540	17540	17540	17540	4
657	20250114	105100	719129690	17500	17500	17500	17500	17
658	20250114	105000	718832190	17500	17500	17500	17500	0
659	20250114	104900	718832190	17500	17500	17500	17500	0
660	20250114	104800	718832190	17500	17500	17500	17500	100
661	20250114	104700	717082190	17500	17500	17500	17500	0
662	20250114	104600	717082190	17500	17500	17500	17500	168
663	20250114	104500	714142190	17500	17500	17500	17500	0
664	20250114	104400	714142190	17500	17510	17510	17500	562
665	20250114	104300	704303650	17510	17520	17520	17510	173
666	20250114	104200	701273130	17520	17520	17520	17520	89
667	20250114	104100	699713850	17520	17520	17520	17520	105
668	20250114	104000	697874250	17530	17530	17530	17530	2
669	20250114	103900	697839190	17540	17540	17540	17540	85
670	20250114	103800	696348290	17520	17520	17520	17520	50
671	20250114	103700	695472290	17510	17510	17510	17510	50
672	20250114	103600	694596790	17500	17500	17500	17500	32
673	20250114	103500	694036790	17540	17520	17540	17500	76
674	20250114	103400	692706030	17490	17510	17510	17490	647
675	20250114	103300	681385920	17520	17540	17540	17520	306
676	20250114	103200	676022530	17540	17540	17540	17530	184
677	20250114	103100	672795190	17540	17540	17540	17540	60
678	20250114	103000	671742790	17550	17550	17550	17550	5
679	20250114	102900	671655040	17560	17560	17560	17560	42
680	20250114	102800	670917520	17520	17520	17520	17520	0
681	20250114	102700	670917520	17520	17560	17560	17520	27
682	20250114	102600	670444440	17560	17520	17560	17520	141
683	20250114	102500	667968720	17510	17510	17510	17510	302
684	20250114	102400	662680700	17510	17510	17510	17510	0
685	20250114	102300	662680700	17510	17540	17540	17500	705
686	20250114	102200	650324170	17570	17570	17570	17570	28
687	20250114	102100	649832210	17570	17570	17570	17570	7
688	20250114	102000	649709220	17530	17530	17530	17530	34
689	20250114	101900	649113200	17560	17560	17560	17560	22
690	20250114	101800	648726880	17560	17560	17560	17560	0
691	20250114	101700	648726880	17560	17560	17560	17560	0
692	20250114	101600	648726880	17560	17560	17560	17560	98
693	20250114	101500	647006000	17560	17510	17560	17500	384
694	20250114	101400	640275860	17500	17510	17510	17500	671
695	20250114	101300	628532530	17510	17550	17550	17510	705
696	20250114	101200	616174170	17550	17570	17570	17540	273
697	20250114	101100	611383490	17580	17610	17610	17580	249
698	20250114	101000	607001150	17610	17640	17640	17610	464
699	20250114	100900	598822170	17670	17670	17670	17670	65
700	20250114	100800	597673620	17670	17670	17670	17670	39
701	20250114	100700	596984490	17670	17640	17670	17640	88
702	20250114	100600	595430310	17670	17640	17670	17640	90
703	20250114	100500	593842680	17630	17640	17640	17630	163
704	20250114	100400	590968890	17640	17640	17640	17630	116
705	20250114	100300	588922730	17640	17640	17640	17640	207
706	20250114	100200	585271250	17640	17670	17670	17640	188
707	20250114	100100	581954590	17680	17690	17690	17680	51
708	20250114	100000	581052900	17630	17640	17650	17630	1186
709	20250114	095900	560142530	17630	17680	17690	17630	659
710	20250114	095800	548509400	17690	17680	17690	17680	16
711	20250114	095700	548226470	17660	17660	17660	17660	500
712	20250114	095600	539396470	17650	17740	17750	17650	1496
713	20250114	095500	512906120	17790	17770	17790	17770	100
714	20250114	095400	511128490	17740	17740	17740	17740	8
715	20250114	095300	510986570	17740	17750	17750	17740	100
716	20250114	095200	509212560	17780	17790	17790	17740	312
717	20250114	095100	503670680	17770	17780	17780	17760	299
718	20250114	095000	498359590	17770	17780	17780	17770	50
719	20250114	094900	497471040	17770	17790	17790	17770	155
720	20250114	094800	494715860	17780	17790	17790	17780	543
721	20250114	094700	485056730	17790	17800	17800	17790	162
722	20250114	094600	482174040	17810	17820	17820	17810	141
723	20250114	094500	479661990	17850	17850	17850	17840	45
724	20250114	094400	478859110	17850	17880	17880	17840	210
725	20250114	094300	475111870	17890	17890	17890	17890	11
726	20250114	094200	474915080	17890	17890	17890	17890	20
727	20250114	094100	474557280	17890	17800	17890	17800	28
728	20250114	094000	474057980	17780	17790	17790	17780	25
729	20250114	093900	473613450	17780	17910	17910	17770	1507
730	20250114	093800	446693200	17890	17880	17940	17880	292
731	20250114	093700	441468880	17890	17930	17930	17890	319
732	20250114	093600	435756000	17960	17960	17960	17960	100
733	20250114	093500	433960000	17960	17960	17960	17960	16
734	20250114	093400	433672640	17940	17980	17980	17940	102
735	20250114	093300	431840340	17980	17980	17980	17980	28
736	20250114	093200	431336900	18050	17990	18050	17990	2
737	20250114	093100	431300860	18000	18000	18000	18000	93
738	20250114	093000	429626860	18000	18000	18000	18000	7
739	20250114	092900	429500860	18000	17990	18000	17990	132
740	20250114	092800	427126130	17990	18000	18000	17990	39
741	20250114	092700	426424510	18000	18030	18030	18000	802
742	20250114	092600	411972120	18100	18030	18100	18020	172
743	20250114	092500	408864040	18100	18030	18100	18030	57
744	20250114	092400	407832480	18030	18040	18040	18030	201
745	20250114	092300	404207400	18040	18120	18120	18040	245
746	20250114	092200	399776640	18010	18010	18010	18010	0
747	20250114	092100	399776640	18010	18000	18010	18000	185
748	20250114	092000	396446170	18000	18000	18000	17990	97
749	20250114	091900	394700260	17950	17950	17950	17950	0
750	20250114	091800	394700260	17950	17970	17970	17950	440
751	20250114	091700	386799460	17950	17950	17950	17950	0
752	20250114	091600	386799460	17950	17950	17950	17950	18
753	20250114	091500	386476360	17890	17900	17910	17890	215
754	20250114	091400	382627650	17930	17970	17970	17900	192
755	20250114	091300	379183330	17980	18000	18000	17980	264
756	20250114	091200	374432400	18000	18040	18040	18000	588
757	20250114	091100	363834200	18040	18130	18150	18040	2313
758	20250114	091000	322015310	18150	18080	18150	18080	222
759	20250114	090900	317996550	18100	18070	18100	18040	364
760	20250114	090800	311421120	18080	18180	18180	18080	304
761	20250114	090700	305911290	18180	18210	18270	18180	1174
762	20250114	090600	284530090	18240	18270	18270	18220	262
763	20250114	090500	279751330	18280	18300	18440	18280	4286
764	20250114	090400	201101270	18270	18240	18300	18170	2506
765	20250114	090300	155356850	18240	18190	18240	18120	1811
766	20250114	090200	122376790	18190	18120	18300	18040	3617
767	20250114	090100	56491430	18120	17800	18170	17800	2234
768	20250114	090000	16303440	17800	17870	17870	17670	778