KissMeData/451250/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	214500	819109650	9660	9660	9660	9660	2624
3	20250122	214400	819109650	9660	9660	9660	9660	0
4	20250122	214300	819109650	9660	9660	9660	9660	0
5	20250122	214200	819109650	9660	9660	9660	9660	0
6	20250122	214100	819109650	9660	9660	9660	9660	0
7	20250122	214000	819109650	9660	9660	9660	9660	0
8	20250122	213900	819109650	9660	9660	9660	9660	0
9	20250122	213800	819109650	9660	9660	9660	9660	0
10	20250122	213700	819109650	9660	9660	9660	9660	0
11	20250122	213600	819109650	9660	9660	9660	9660	0
12	20250122	213500	819109650	9660	9660	9660	9660	0
13	20250122	213400	819109650	9660	9660	9660	9660	0
14	20250122	213300	819109650	9660	9660	9660	9660	0
15	20250122	213200	819109650	9660	9660	9660	9660	0
16	20250122	213100	819109650	9660	9660	9660	9660	0
17	20250122	213000	819109650	9660	9660	9660	9660	0
18	20250122	212900	819109650	9660	9660	9660	9660	0
19	20250122	212800	819109650	9660	9660	9660	9660	0
20	20250122	212700	819109650	9660	9660	9660	9660	0
21	20250122	212600	819109650	9660	9660	9660	9660	0
22	20250122	212500	819109650	9660	9660	9660	9660	0
23	20250122	212400	819109650	9660	9660	9660	9660	0
24	20250122	212300	819109650	9660	9660	9660	9660	0
25	20250122	212200	819109650	9660	9660	9660	9660	0
26	20250122	212100	819109650	9660	9660	9660	9660	0
27	20250122	212000	819109650	9660	9660	9660	9660	0
28	20250122	211900	819109650	9660	9660	9660	9660	0
29	20250122	211800	819109650	9660	9660	9660	9660	0
30	20250122	211700	819109650	9660	9660	9660	9660	0
31	20250122	211600	819109650	9660	9660	9660	9660	0
32	20250122	211500	819109650	9660	9660	9660	9660	2624
33	20250122	211400	819109650	9660	9660	9660	9660	0
34	20250122	211300	819109650	9660	9660	9660	9660	0
35	20250122	211200	819109650	9660	9660	9660	9660	0
36	20250122	211100	819109650	9660	9660	9660	9660	0
37	20250122	211000	819109650	9660	9660	9660	9660	0
38	20250122	210900	819109650	9660	9660	9660	9660	0
39	20250122	210800	819109650	9660	9660	9660	9660	0
40	20250122	210700	819109650	9660	9660	9660	9660	0
41	20250122	210600	819109650	9660	9660	9660	9660	0
42	20250122	210500	819109650	9660	9660	9660	9660	0
43	20250122	210400	819109650	9660	9660	9660	9660	0
44	20250122	210300	819109650	9660	9660	9660	9660	0
45	20250122	210200	819109650	9660	9660	9660	9660	0
46	20250122	210100	819109650	9660	9660	9660	9660	0
47	20250122	210000	819109650	9660	9660	9660	9660	0
48	20250122	205900	819109650	9660	9660	9660	9660	0
49	20250122	205800	819109650	9660	9660	9660	9660	0
50	20250122	205700	819109650	9660	9660	9660	9660	0
51	20250122	205600	819109650	9660	9660	9660	9660	0
52	20250122	205500	819109650	9660	9660	9660	9660	0
53	20250122	205400	819109650	9660	9660	9660	9660	0
54	20250122	205300	819109650	9660	9660	9660	9660	0
55	20250122	205200	819109650	9660	9660	9660	9660	0
56	20250122	205100	819109650	9660	9660	9660	9660	0
57	20250122	205000	819109650	9660	9660	9660	9660	0
58	20250122	204900	819109650	9660	9660	9660	9660	0
59	20250122	204800	819109650	9660	9660	9660	9660	0
60	20250122	204700	819109650	9660	9660	9660	9660	0
61	20250122	204600	819109650	9660	9660	9660	9660	0
62	20250122	204500	819109650	9660	9660	9660	9660	2624
63	20250122	204400	819109650	9660	9660	9660	9660	0
64	20250122	204300	819109650	9660	9660	9660	9660	0
65	20250122	204200	819109650	9660	9660	9660	9660	0
66	20250122	204100	819109650	9660	9660	9660	9660	0
67	20250122	204000	819109650	9660	9660	9660	9660	0
68	20250122	203900	819109650	9660	9660	9660	9660	0
69	20250122	203800	819109650	9660	9660	9660	9660	0
70	20250122	203700	819109650	9660	9660	9660	9660	0
71	20250122	203600	819109650	9660	9660	9660	9660	0
72	20250122	203500	819109650	9660	9660	9660	9660	0
73	20250122	203400	819109650	9660	9660	9660	9660	0
74	20250122	203300	819109650	9660	9660	9660	9660	0
75	20250122	203200	819109650	9660	9660	9660	9660	0
76	20250122	203100	819109650	9660	9660	9660	9660	0
77	20250122	203000	819109650	9660	9660	9660	9660	0
78	20250122	202900	819109650	9660	9660	9660	9660	0
79	20250122	202800	819109650	9660	9660	9660	9660	0
80	20250122	202700	819109650	9660	9660	9660	9660	0
81	20250122	202600	819109650	9660	9660	9660	9660	0
82	20250122	202500	819109650	9660	9660	9660	9660	0
83	20250122	202400	819109650	9660	9660	9660	9660	0
84	20250122	202300	819109650	9660	9660	9660	9660	0
85	20250122	202200	819109650	9660	9660	9660	9660	0
86	20250122	202100	819109650	9660	9660	9660	9660	0
87	20250122	202000	819109650	9660	9660	9660	9660	0
88	20250122	201900	819109650	9660	9660	9660	9660	0
89	20250122	201800	819109650	9660	9660	9660	9660	0
90	20250122	201700	819109650	9660	9660	9660	9660	0
91	20250122	201600	819109650	9660	9660	9660	9660	0
92	20250122	201500	819109650	9660	9660	9660	9660	2624
93	20250122	201400	819109650	9660	9660	9660	9660	0
94	20250122	201300	819109650	9660	9660	9660	9660	0
95	20250122	201200	819109650	9660	9660	9660	9660	0
96	20250122	201100	819109650	9660	9660	9660	9660	0
97	20250122	201000	819109650	9660	9660	9660	9660	0
98	20250122	200900	819109650	9660	9660	9660	9660	0
99	20250122	200800	819109650	9660	9660	9660	9660	0
100	20250122	200700	819109650	9660	9660	9660	9660	0
101	20250122	200600	819109650	9660	9660	9660	9660	0
102	20250122	200500	819109650	9660	9660	9660	9660	0
103	20250122	200400	819109650	9660	9660	9660	9660	0
104	20250122	200300	819109650	9660	9660	9660	9660	0
105	20250122	200200	819109650	9660	9660	9660	9660	0
106	20250122	200100	819109650	9660	9660	9660	9660	0
107	20250122	200000	819109650	9660	9660	9660	9660	0
108	20250122	195900	819109650	9660	9660	9660	9660	0
109	20250122	195800	819109650	9660	9660	9660	9660	0
110	20250122	195700	819109650	9660	9660	9660	9660	0
111	20250122	195600	819109650	9660	9660	9660	9660	0
112	20250122	195500	819109650	9660	9660	9660	9660	0
113	20250122	195400	819109650	9660	9660	9660	9660	0
114	20250122	195300	819109650	9660	9660	9660	9660	0
115	20250122	195200	819109650	9660	9660	9660	9660	0
116	20250122	195100	819109650	9660	9660	9660	9660	0
117	20250122	195000	819109650	9660	9660	9660	9660	0
118	20250122	194900	819109650	9660	9660	9660	9660	0
119	20250122	194800	819109650	9660	9660	9660	9660	0
120	20250122	194700	819109650	9660	9660	9660	9660	0
121	20250122	194600	819109650	9660	9660	9660	9660	0
122	20250122	194500	819109650	9660	9660	9660	9660	2624
123	20250122	194400	819109650	9660	9660	9660	9660	0
124	20250122	194300	819109650	9660	9660	9660	9660	0
125	20250122	194200	819109650	9660	9660	9660	9660	0
126	20250122	194100	819109650	9660	9660	9660	9660	0
127	20250122	194000	819109650	9660	9660	9660	9660	0
128	20250122	193900	819109650	9660	9660	9660	9660	0
129	20250122	193800	819109650	9660	9660	9660	9660	0
130	20250122	193700	819109650	9660	9660	9660	9660	0
131	20250122	193600	819109650	9660	9660	9660	9660	0
132	20250122	193500	819109650	9660	9660	9660	9660	0
133	20250122	193400	819109650	9660	9660	9660	9660	0
134	20250122	193300	819109650	9660	9660	9660	9660	0
135	20250122	193200	819109650	9660	9660	9660	9660	0
136	20250122	193100	819109650	9660	9660	9660	9660	0
137	20250122	193000	819109650	9660	9660	9660	9660	0
138	20250122	192900	819109650	9660	9660	9660	9660	0
139	20250122	192800	819109650	9660	9660	9660	9660	0
140	20250122	192700	819109650	9660	9660	9660	9660	0
141	20250122	192600	819109650	9660	9660	9660	9660	0
142	20250122	192500	819109650	9660	9660	9660	9660	0
143	20250122	192400	819109650	9660	9660	9660	9660	0
144	20250122	192300	819109650	9660	9660	9660	9660	0
145	20250122	192200	819109650	9660	9660	9660	9660	0
146	20250122	192100	819109650	9660	9660	9660	9660	0
147	20250122	192000	819109650	9660	9660	9660	9660	0
148	20250122	191900	819109650	9660	9660	9660	9660	0
149	20250122	191800	819109650	9660	9660	9660	9660	0
150	20250122	191700	819109650	9660	9660	9660	9660	0
151	20250122	191600	819109650	9660	9660	9660	9660	0
152	20250122	191500	819109650	9660	9660	9660	9660	2624
153	20250122	191400	819109650	9660	9660	9660	9660	0
154	20250122	191300	819109650	9660	9660	9660	9660	0
155	20250122	191200	819109650	9660	9660	9660	9660	0
156	20250122	191100	819109650	9660	9660	9660	9660	0
157	20250122	191000	819109650	9660	9660	9660	9660	0
158	20250122	190900	819109650	9660	9660	9660	9660	0
159	20250122	190800	819109650	9660	9660	9660	9660	0
160	20250122	190700	819109650	9660	9660	9660	9660	0
161	20250122	190600	819109650	9660	9660	9660	9660	0
162	20250122	190500	819109650	9660	9660	9660	9660	0
163	20250122	190400	819109650	9660	9660	9660	9660	0
164	20250122	190300	819109650	9660	9660	9660	9660	0
165	20250122	190200	819109650	9660	9660	9660	9660	0
166	20250122	190100	819109650	9660	9660	9660	9660	0
167	20250122	190000	819109650	9660	9660	9660	9660	0
168	20250122	185900	819109650	9660	9660	9660	9660	0
169	20250122	185800	819109650	9660	9660	9660	9660	0
170	20250122	185700	819109650	9660	9660	9660	9660	0
171	20250122	185600	819109650	9660	9660	9660	9660	0
172	20250122	185500	819109650	9660	9660	9660	9660	0
173	20250122	185400	819109650	9660	9660	9660	9660	0
174	20250122	185300	819109650	9660	9660	9660	9660	0
175	20250122	185200	819109650	9660	9660	9660	9660	0
176	20250122	185100	819109650	9660	9660	9660	9660	0
177	20250122	185000	819109650	9660	9660	9660	9660	0
178	20250122	184900	819109650	9660	9660	9660	9660	0
179	20250122	184800	819109650	9660	9660	9660	9660	0
180	20250122	184700	819109650	9660	9660	9660	9660	0
181	20250122	184600	819109650	9660	9660	9660	9660	0
182	20250122	184500	819109650	9660	9660	9660	9660	2624
183	20250122	184400	819109650	9660	9660	9660	9660	0
184	20250122	184300	819109650	9660	9660	9660	9660	0
185	20250122	184200	819109650	9660	9660	9660	9660	0
186	20250122	184100	819109650	9660	9660	9660	9660	0
187	20250122	184000	819109650	9660	9660	9660	9660	0
188	20250122	183900	819109650	9660	9660	9660	9660	0
189	20250122	183800	819109650	9660	9660	9660	9660	0
190	20250122	183700	819109650	9660	9660	9660	9660	0
191	20250122	183600	819109650	9660	9660	9660	9660	0
192	20250122	183500	819109650	9660	9660	9660	9660	0
193	20250122	183400	819109650	9660	9660	9660	9660	0
194	20250122	183300	819109650	9660	9660	9660	9660	0
195	20250122	183200	819109650	9660	9660	9660	9660	0
196	20250122	183100	819109650	9660	9660	9660	9660	0
197	20250122	183000	819109650	9660	9660	9660	9660	0
198	20250122	182900	819109650	9660	9660	9660	9660	0
199	20250122	182800	819109650	9660	9660	9660	9660	0
200	20250122	182700	819109650	9660	9660	9660	9660	0
201	20250122	182600	819109650	9660	9660	9660	9660	0
202	20250122	182500	819109650	9660	9660	9660	9660	0
203	20250122	182400	819109650	9660	9660	9660	9660	0
204	20250122	182300	819109650	9660	9660	9660	9660	0
205	20250122	182200	819109650	9660	9660	9660	9660	0
206	20250122	182100	819109650	9660	9660	9660	9660	0
207	20250122	182000	819109650	9660	9660	9660	9660	0
208	20250122	181900	819109650	9660	9660	9660	9660	0
209	20250122	181800	819109650	9660	9660	9660	9660	0
210	20250122	181700	819109650	9660	9660	9660	9660	0
211	20250122	181600	819109650	9660	9660	9660	9660	0
212	20250122	181500	819109650	9660	9660	9660	9660	2624
213	20250122	181400	819109650	9660	9660	9660	9660	0
214	20250122	181300	819109650	9660	9660	9660	9660	0
215	20250122	181200	819109650	9660	9660	9660	9660	0
216	20250122	181100	819109650	9660	9660	9660	9660	0
217	20250122	181000	819109650	9660	9660	9660	9660	0
218	20250122	180900	819109650	9660	9660	9660	9660	0
219	20250122	180800	819109650	9660	9660	9660	9660	0
220	20250122	180700	819109650	9660	9660	9660	9660	0
221	20250122	180600	819109650	9660	9660	9660	9660	0
222	20250122	180500	819109650	9660	9660	9660	9660	0
223	20250122	180400	819109650	9660	9660	9660	9660	0
224	20250122	180300	819109650	9660	9660	9660	9660	0
225	20250122	180200	819109650	9660	9660	9660	9660	0
226	20250122	180100	819109650	9660	9660	9660	9660	0
227	20250122	180000	819109650	9660	9660	9660	9660	0
228	20250122	175900	819109650	9660	9660	9660	9660	0
229	20250122	175800	819109650	9660	9660	9660	9660	0
230	20250122	175700	819109650	9660	9660	9660	9660	0
231	20250122	175600	819109650	9660	9660	9660	9660	0
232	20250122	175500	819109650	9660	9660	9660	9660	0
233	20250122	175400	819109650	9660	9660	9660	9660	0
234	20250122	175300	819109650	9660	9660	9660	9660	0
235	20250122	175200	819109650	9660	9660	9660	9660	0
236	20250122	175100	819109650	9660	9660	9660	9660	0
237	20250122	175000	819109650	9660	9660	9660	9660	0
238	20250122	174900	819109650	9660	9660	9660	9660	0
239	20250122	174800	819109650	9660	9660	9660	9660	0
240	20250122	174700	819109650	9660	9660	9660	9660	0
241	20250122	174600	819109650	9660	9660	9660	9660	0
242	20250122	174500	819109650	9660	9660	9660	9660	2624
243	20250122	174400	819109650	9660	9660	9660	9660	0
244	20250122	174300	819109650	9660	9660	9660	9660	0
245	20250122	174200	819109650	9660	9660	9660	9660	0
246	20250122	174100	819109650	9660	9660	9660	9660	0
247	20250122	174000	819109650	9660	9660	9660	9660	0
248	20250122	173900	819109650	9660	9660	9660	9660	0
249	20250122	173800	819109650	9660	9660	9660	9660	0
250	20250122	173700	819109650	9660	9660	9660	9660	0
251	20250122	173600	819109650	9660	9660	9660	9660	0
252	20250122	173500	819109650	9660	9660	9660	9660	0
253	20250122	173400	819109650	9660	9660	9660	9660	0
254	20250122	173300	819109650	9660	9660	9660	9660	0
255	20250122	173200	819109650	9660	9660	9660	9660	0
256	20250122	173100	819109650	9660	9660	9660	9660	0
257	20250122	173000	819109650	9660	9660	9660	9660	0
258	20250122	172900	819109650	9660	9660	9660	9660	0
259	20250122	172800	819109650	9660	9660	9660	9660	0
260	20250122	172700	819109650	9660	9660	9660	9660	0
261	20250122	172600	819109650	9660	9660	9660	9660	0
262	20250122	172500	819109650	9660	9660	9660	9660	0
263	20250122	172400	819109650	9660	9660	9660	9660	0
264	20250122	172300	819109650	9660	9660	9660	9660	0
265	20250122	172200	819109650	9660	9660	9660	9660	0
266	20250122	172100	819109650	9660	9660	9660	9660	0
267	20250122	172000	819109650	9660	9660	9660	9660	0
268	20250122	171900	819109650	9660	9660	9660	9660	0
269	20250122	171800	819109650	9660	9660	9660	9660	0
270	20250122	171700	819109650	9660	9660	9660	9660	0
271	20250122	171600	819109650	9660	9660	9660	9660	0
272	20250122	171500	819109650	9660	9660	9660	9660	2624
273	20250122	171400	819109650	9660	9660	9660	9660	0
274	20250122	171300	819109650	9660	9660	9660	9660	0
275	20250122	171200	819109650	9660	9660	9660	9660	0
276	20250122	171100	819109650	9660	9660	9660	9660	0
277	20250122	171000	819109650	9660	9660	9660	9660	0
278	20250122	170900	819109650	9660	9660	9660	9660	0
279	20250122	170800	819109650	9660	9660	9660	9660	0
280	20250122	170700	819109650	9660	9660	9660	9660	0
281	20250122	170600	819109650	9660	9660	9660	9660	0
282	20250122	170500	819109650	9660	9660	9660	9660	0
283	20250122	170400	819109650	9660	9660	9660	9660	0
284	20250122	170300	819109650	9660	9660	9660	9660	0
285	20250122	170200	819109650	9660	9660	9660	9660	0
286	20250122	170100	819109650	9660	9660	9660	9660	0
287	20250122	170000	819109650	9660	9660	9660	9660	0
288	20250122	165900	819109650	9660	9660	9660	9660	0
289	20250122	165800	819109650	9660	9660	9660	9660	0
290	20250122	165700	819109650	9660	9660	9660	9660	0
291	20250122	165600	819109650	9660	9660	9660	9660	0
292	20250122	165500	819109650	9660	9660	9660	9660	0
293	20250122	165400	819109650	9660	9660	9660	9660	0
294	20250122	165300	819109650	9660	9660	9660	9660	0
295	20250122	165200	819109650	9660	9660	9660	9660	0
296	20250122	165100	819109650	9660	9660	9660	9660	0
297	20250122	165000	819109650	9660	9660	9660	9660	0
298	20250122	164900	819109650	9660	9660	9660	9660	0
299	20250122	164800	819109650	9660	9660	9660	9660	0
300	20250122	164700	819109650	9660	9660	9660	9660	0
301	20250122	164600	819109650	9660	9660	9660	9660	0
302	20250122	164500	819109650	9660	9660	9660	9660	2624
303	20250122	164400	819109650	9660	9660	9660	9660	0
304	20250122	164300	819109650	9660	9660	9660	9660	0
305	20250122	164200	819109650	9660	9660	9660	9660	0
306	20250122	164100	819109650	9660	9660	9660	9660	0
307	20250122	164000	819109650	9660	9660	9660	9660	0
308	20250122	163900	819109650	9660	9660	9660	9660	0
309	20250122	163800	819109650	9660	9660	9660	9660	0
310	20250122	163700	819109650	9660	9660	9660	9660	0
311	20250122	163600	819109650	9660	9660	9660	9660	0
312	20250122	163500	819109650	9660	9660	9660	9660	0
313	20250122	163400	819109650	9660	9660	9660	9660	0
314	20250122	163300	819109650	9660	9660	9660	9660	0
315	20250122	163200	819109650	9660	9660	9660	9660	0
316	20250122	163100	819109650	9660	9660	9660	9660	0
317	20250122	163000	819109650	9660	9660	9660	9660	0
318	20250122	162900	819109650	9660	9660	9660	9660	0
319	20250122	162800	819109650	9660	9660	9660	9660	0
320	20250122	162700	819109650	9660	9660	9660	9660	0
321	20250122	162600	819109650	9660	9660	9660	9660	0
322	20250122	162500	819109650	9660	9660	9660	9660	0
323	20250122	162400	819109650	9660	9660	9660	9660	0
324	20250122	162300	819109650	9660	9660	9660	9660	0
325	20250122	162200	819109650	9660	9660	9660	9660	0
326	20250122	162100	819109650	9660	9660	9660	9660	0
327	20250122	162000	819109650	9660	9660	9660	9660	0
328	20250122	161900	819109650	9660	9660	9660	9660	0
329	20250122	161800	819109650	9660	9660	9660	9660	0
330	20250122	161700	819109650	9660	9660	9660	9660	0
331	20250122	161600	819109650	9660	9660	9660	9660	0
332	20250122	161500	819109650	9660	9660	9660	9660	2624
333	20250122	161400	819109650	9660	9660	9660	9660	0
334	20250122	161300	819109650	9660	9660	9660	9660	0
335	20250122	161200	819109650	9660	9660	9660	9660	0
336	20250122	161100	819109650	9660	9660	9660	9660	0
337	20250122	161000	819109650	9660	9660	9660	9660	0
338	20250122	160900	819109650	9660	9660	9660	9660	0
339	20250122	160800	819109650	9660	9660	9660	9660	0
340	20250122	160700	819109650	9660	9660	9660	9660	0
341	20250122	160600	819109650	9660	9660	9660	9660	0
342	20250122	160500	819109650	9660	9660	9660	9660	0
343	20250122	160400	819109650	9660	9660	9660	9660	0
344	20250122	160300	819109650	9660	9660	9660	9660	0
345	20250122	160200	819109650	9660	9660	9660	9660	0
346	20250122	160100	819109650	9660	9660	9660	9660	0
347	20250122	160000	819109650	9660	9660	9660	9660	0
348	20250122	155900	819109650	9660	9660	9660	9660	0
349	20250122	155800	819109650	9660	9660	9660	9660	0
350	20250122	155700	819109650	9660	9660	9660	9660	0
351	20250122	155600	819109650	9660	9660	9660	9660	0
352	20250122	155500	819109650	9660	9660	9660	9660	0
353	20250122	155400	819109650	9660	9660	9660	9660	0
354	20250122	155300	819109650	9660	9660	9660	9660	0
355	20250122	155200	819109650	9660	9660	9660	9660	0
356	20250122	155100	819109650	9660	9660	9660	9660	0
357	20250122	155000	819109650	9660	9660	9660	9660	0
358	20250122	154900	819109650	9660	9660	9660	9660	0
359	20250122	154800	819109650	9660	9660	9660	9660	0
360	20250122	154700	819109650	9660	9660	9660	9660	0
361	20250122	154600	819109650	9660	9660	9660	9660	0
362	20250122	154500	819109650	9660	9660	9660	9660	2624
363	20250122	154400	819109650	9660	9660	9660	9660	0
364	20250122	154300	819109650	9660	9660	9660	9660	0
365	20250122	154200	819109650	9660	9660	9660	9660	0
366	20250122	154100	819109650	9660	9660	9660	9660	0
367	20250122	154000	819109650	9660	9660	9660	9660	0
368	20250122	153900	819109650	9660	9660	9660	9660	0
369	20250122	153800	819109650	9660	9660	9660	9660	0
370	20250122	153700	819109650	9660	9660	9660	9660	0
371	20250122	153600	819109650	9660	9660	9660	9660	0
372	20250122	153500	819109650	9660	9660	9660	9660	0
373	20250122	153400	819109650	9660	9660	9660	9660	0
374	20250122	153300	819109650	9660	9660	9660	9660	0
375	20250122	153200	819109650	9660	9660	9660	9660	0
376	20250122	153100	819109650	9660	9660	9660	9660	0
377	20250122	153000	819109650	9660	9660	9660	9660	2624
378	20250122	152900	793761810	9680	9680	9680	9680	0
379	20250122	152800	793761810	9680	9680	9680	9680	0
380	20250122	152700	793761810	9680	9680	9680	9680	0
381	20250122	152600	793761810	9680	9680	9680	9680	0
382	20250122	152500	793761810	9680	9680	9680	9680	0
383	20250122	152400	793761810	9680	9680	9680	9680	0
384	20250122	152300	793761810	9680	9680	9680	9680	0
385	20250122	152200	793761810	9680	9680	9680	9680	0
386	20250122	152100	793761810	9680	9680	9680	9680	0
387	20250122	152000	793761810	9680	9680	9680	9680	0
388	20250122	151900	793761810	9680	9670	9700	9670	274
389	20250122	151800	791111340	9670	9700	9700	9670	76
390	20250122	151700	790376330	9670	9680	9680	9670	90
391	20250122	151600	789505980	9680	9670	9730	9670	524
392	20250122	151500	784422510	9670	9660	9670	9660	375
393	20250122	151400	780799810	9670	9680	9680	9670	133
394	20250122	151300	779513670	9680	9670	9680	9670	704
395	20250122	151200	772705860	9660	9660	9660	9650	428
396	20250122	151100	768572160	9650	9650	9650	9650	61
397	20250122	151000	767983510	9650	9640	9650	9640	63
398	20250122	150900	767375570	9640	9640	9640	9640	52
399	20250122	150800	766874290	9640	9640	9640	9640	0
400	20250122	150700	766874290	9640	9660	9660	9640	213
401	20250122	150600	764816970	9640	9650	9650	9640	370
402	20250122	150500	761246560	9650	9660	9660	9650	120
403	20250122	150400	760088550	9650	9650	9650	9640	496
404	20250122	150300	755305070	9650	9650	9650	9640	26
405	20250122	150200	755054180	9650	9650	9650	9640	283
406	20250122	150100	752324540	9650	9650	9650	9650	11
407	20250122	150000	752218390	9650	9650	9650	9650	2
408	20250122	145900	752199090	9650	9650	9650	9650	250
409	20250122	145800	749786590	9640	9640	9640	9640	0
410	20250122	145700	749786590	9640	9670	9670	9640	149
411	20250122	145600	748349390	9670	9670	9670	9670	502
412	20250122	145500	743495050	9640	9650	9650	9640	184
413	20250122	145400	741719720	9650	9660	9660	9650	407
414	20250122	145300	737790980	9660	9660	9660	9660	31
415	20250122	145200	737491520	9650	9670	9670	9620	4293
416	20250122	145100	696049060	9670	9680	9680	9670	323
417	20250122	145000	692925420	9680	9680	9680	9670	287
418	20250122	144900	690149600	9680	9680	9680	9680	301
419	20250122	144800	687235920	9680	9680	9680	9680	7
420	20250122	144700	687168160	9680	9680	9680	9680	13
421	20250122	144600	687042320	9680	9680	9680	9680	1624
422	20250122	144500	671322000	9700	9700	9700	9700	291
423	20250122	144400	668499300	9700	9690	9700	9690	458
424	20250122	144300	664059080	9690	9690	9690	9690	3
425	20250122	144200	664030010	9690	9690	9690	9690	60
426	20250122	144100	663448610	9690	9690	9690	9690	162
427	20250122	144000	661878830	9690	9690	9690	9690	350
428	20250122	143900	658487330	9680	9680	9680	9680	0
429	20250122	143800	658487330	9680	9680	9680	9680	0
430	20250122	143700	658487330	9680	9700	9700	9680	36
431	20250122	143600	658138590	9680	9680	9680	9680	0
432	20250122	143500	658138590	9680	9680	9690	9680	589
433	20250122	143400	652436050	9690	9710	9730	9690	1945
434	20250122	143300	633572830	9710	9710	9710	9710	0
435	20250122	143200	633572830	9710	9730	9730	9710	112
436	20250122	143100	632484960	9730	9730	9730	9730	0
437	20250122	143000	632484960	9730	9720	9730	9720	6
438	20250122	142900	632426590	9720	9720	9720	9720	50
439	20250122	142800	631940590	9720	9720	9720	9710	52
440	20250122	142700	631435650	9700	9700	9700	9700	972
441	20250122	142600	622007250	9700	9700	9700	9700	0
442	20250122	142500	622007250	9700	9700	9700	9700	24
443	20250122	142400	621774450	9700	9690	9700	9690	4
444	20250122	142300	621735680	9690	9690	9690	9690	62
445	20250122	142200	621134900	9690	9700	9700	9690	949
446	20250122	142100	611938550	9700	9710	9710	9700	2950
447	20250122	142000	583316880	9710	9720	9720	9710	145
448	20250122	141900	581908400	9730	9730	9730	9730	3
449	20250122	141800	581879210	9720	9720	9720	9720	13
450	20250122	141700	581752850	9710	9710	9710	9710	30
451	20250122	141600	581461550	9710	9710	9710	9710	65
452	20250122	141500	580830400	9710	9720	9720	9710	1228
453	20250122	141400	568901890	9720	9720	9720	9720	0
454	20250122	141300	568901890	9720	9720	9720	9720	310
455	20250122	141200	565888690	9730	9730	9730	9730	300
456	20250122	141100	562969690	9740	9730	9740	9730	51
457	20250122	141000	562473450	9730	9730	9730	9730	0
458	20250122	140900	562473450	9730	9730	9730	9730	401
459	20250122	140800	558571720	9730	9740	9740	9720	314
460	20250122	140700	555516590	9730	9730	9730	9730	1
461	20250122	140600	555506860	9710	9710	9710	9710	855
462	20250122	140500	547204810	9710	9710	9710	9710	207
463	20250122	140400	545194840	9710	9700	9710	9700	752
464	20250122	140300	537899920	9700	9710	9710	9700	2094
465	20250122	140200	517585080	9710	9730	9730	9710	796
466	20250122	140100	509854000	9730	9730	9730	9730	60
467	20250122	140000	509270200	9720	9720	9720	9720	0
468	20250122	135900	509270200	9720	9720	9720	9720	41
469	20250122	135800	508871680	9720	9720	9720	9720	72
470	20250122	135700	508171840	9720	9710	9720	9710	59
471	20250122	135600	507598460	9720	9720	9720	9720	71
472	20250122	135500	506908340	9720	9720	9720	9720	0
473	20250122	135400	506908340	9720	9720	9720	9720	50
474	20250122	135300	506422340	9720	9720	9720	9720	17
475	20250122	135200	506257100	9720	9720	9720	9720	5
476	20250122	135100	506208500	9700	9710	9720	9700	640
477	20250122	135000	499988770	9710	9710	9720	9710	455
478	20250122	134900	495570700	9710	9720	9720	9710	1748
479	20250122	134800	478596890	9720	9720	9720	9720	5
480	20250122	134700	478548290	9720	9750	9750	9710	1543
481	20250122	134600	463554740	9730	9730	9730	9730	0
482	20250122	134500	463554740	9730	9730	9730	9730	0
483	20250122	134400	463554740	9730	9750	9750	9730	155
484	20250122	134300	462046490	9750	9770	9770	9720	14
485	20250122	134200	461910000	9730	9770	9770	9730	330
486	20250122	134100	458698900	9770	9770	9770	9770	10
487	20250122	134000	458601200	9770	9740	9770	9740	52
488	20250122	133900	458094660	9730	9750	9750	9730	456
489	20250122	133800	453654960	9750	9740	9750	9740	59
490	20250122	133700	453079800	9740	9740	9740	9740	53
491	20250122	133600	452563580	9740	9740	9740	9740	0
492	20250122	133500	452563580	9740	9740	9740	9740	120
493	20250122	133400	451394780	9740	9740	9740	9740	2
494	20250122	133300	451375300	9740	9740	9740	9740	10
495	20250122	133200	451277900	9740	9740	9740	9740	0
496	20250122	133100	451277900	9740	9740	9740	9740	122
497	20250122	133000	450089620	9750	9750	9750	9750	0
498	20250122	132900	450089620	9750	9750	9750	9750	102
499	20250122	132800	449095120	9770	9770	9770	9770	0
500	20250122	132700	449095120	9770	9730	9770	9730	30
501	20250122	132600	448802180	9730	9730	9730	9730	80
502	20250122	132500	448023780	9720	9720	9720	9720	0
503	20250122	132400	448023780	9720	9740	9740	9720	1994
504	20250122	132300	428622190	9740	9750	9750	9740	20
505	20250122	132200	428427300	9770	9770	9770	9770	1
506	20250122	132100	428417530	9740	9740	9740	9740	37
507	20250122	132000	428057150	9740	9740	9740	9740	611
508	20250122	131900	422106010	9740	9750	9750	9740	313
509	20250122	131800	419054560	9750	9750	9750	9750	138
510	20250122	131700	417709060	9770	9770	9770	9770	0
511	20250122	131600	417709060	9770	9770	9770	9770	28
512	20250122	131500	417435500	9770	9770	9770	9770	0
513	20250122	131400	417435500	9770	9770	9770	9770	108
514	20250122	131300	416380340	9770	9770	9770	9770	0
515	20250122	131200	416380340	9770	9770	9770	9770	0
516	20250122	131100	416380340	9770	9770	9770	9770	6
517	20250122	131000	416321720	9760	9760	9760	9760	412
518	20250122	130900	412300600	9760	9760	9760	9760	0
519	20250122	130800	412300600	9760	9760	9760	9760	0
520	20250122	130700	412300600	9760	9760	9760	9760	19
521	20250122	130600	412115160	9770	9770	9770	9770	5
522	20250122	130500	412066310	9770	9770	9770	9770	0
523	20250122	130400	412066310	9770	9750	9770	9740	1806
524	20250122	130300	394467490	9770	9770	9770	9770	2
525	20250122	130200	394447950	9750	9750	9750	9750	449
526	20250122	130100	390070200	9770	9770	9770	9770	51
527	20250122	130000	389571930	9770	9770	9770	9770	3
528	20250122	125900	389542620	9780	9780	9780	9780	1
529	20250122	125800	389532840	9780	9760	9780	9760	21
530	20250122	125700	389327860	9760	9760	9760	9760	2
531	20250122	125600	389308340	9760	9760	9760	9760	422
532	20250122	125500	385189620	9760	9760	9760	9760	400
533	20250122	125400	381285620	9760	9760	9760	9760	0
534	20250122	125300	381285620	9760	9760	9760	9760	73
535	20250122	125200	380573140	9760	9770	9770	9760	65
536	20250122	125100	379938350	9770	9770	9770	9770	0
537	20250122	125000	379938350	9770	9770	9770	9770	250
538	20250122	124900	377495850	9790	9780	9790	9770	83
539	20250122	124800	376684460	9780	9780	9780	9780	200
540	20250122	124700	374728460	9780	9780	9780	9780	0
541	20250122	124600	374728460	9780	9780	9780	9780	0
542	20250122	124500	374728460	9780	9780	9780	9780	0
543	20250122	124400	374728460	9780	9780	9780	9780	340
544	20250122	124300	371403260	9790	9790	9790	9790	1
545	20250122	124200	371393470	9780	9780	9780	9780	0
546	20250122	124100	371393470	9780	9780	9780	9780	0
547	20250122	124000	371393470	9780	9780	9780	9780	0
548	20250122	123900	371393470	9780	9780	9780	9780	0
549	20250122	123800	371393470	9780	9780	9780	9780	0
550	20250122	123700	371393470	9780	9780	9780	9780	0
551	20250122	123600	371393470	9780	9780	9780	9780	0
552	20250122	123500	371393470	9780	9780	9780	9780	0
553	20250122	123400	371393470	9780	9780	9780	9780	10
554	20250122	123300	371295670	9780	9780	9780	9780	12
555	20250122	123200	371178310	9780	9780	9780	9780	23
556	20250122	123100	370953370	9780	9780	9780	9780	80
557	20250122	123000	370170970	9790	9790	9790	9790	19
558	20250122	122900	369984960	9790	9790	9790	9790	0
559	20250122	122800	369984960	9790	9790	9790	9790	0
560	20250122	122700	369984960	9790	9790	9790	9790	0
561	20250122	122600	369984960	9790	9790	9790	9790	20
562	20250122	122500	369789160	9790	9790	9790	9790	50
563	20250122	122400	369299660	9790	9790	9790	9790	0
564	20250122	122300	369299660	9790	9790	9790	9790	1
565	20250122	122200	369289870	9760	9760	9760	9760	5
566	20250122	122100	369241070	9760	9770	9770	9760	90
567	20250122	122000	368362560	9760	9760	9760	9760	0
568	20250122	121900	368362560	9760	9770	9770	9760	700
569	20250122	121800	361529600	9780	9780	9780	9780	1
570	20250122	121700	361519820	9810	9810	9810	9810	0
571	20250122	121600	361519820	9810	9810	9810	9810	3
572	20250122	121500	361490390	9810	9810	9810	9810	0
573	20250122	121400	361490390	9810	9810	9810	9810	2
574	20250122	121300	361470770	9800	9780	9800	9780	113
575	20250122	121200	360365590	9810	9810	9810	9810	1
576	20250122	121100	360355780	9810	9810	9810	9810	0
577	20250122	121000	360355780	9810	9810	9810	9810	5
578	20250122	120900	360306730	9810	9810	9810	9810	0
579	20250122	120800	360306730	9810	9810	9810	9810	0
580	20250122	120700	360306730	9810	9810	9810	9810	0
581	20250122	120600	360306730	9810	9810	9810	9810	0
582	20250122	120500	360306730	9810	9810	9810	9810	0
583	20250122	120400	360306730	9810	9810	9810	9810	2
584	20250122	120300	360287110	9770	9770	9770	9770	593
585	20250122	120200	354493500	9810	9780	9810	9770	153
586	20250122	120100	352998320	9810	9810	9810	9810	0
587	20250122	120000	352998320	9810	9810	9810	9810	1
588	20250122	115900	352988510	9790	9790	9790	9790	0
589	20250122	115800	352988510	9790	9790	9790	9790	0
590	20250122	115700	352988510	9790	9790	9790	9790	0
591	20250122	115600	352988510	9790	9800	9800	9790	88
592	20250122	115500	352126190	9800	9800	9800	9800	1
593	20250122	115400	352116390	9790	9790	9790	9790	83
594	20250122	115300	351303820	9790	9790	9790	9790	0
595	20250122	115200	351303820	9790	9790	9790	9790	15
596	20250122	115100	351156970	9790	9790	9790	9790	0
597	20250122	115000	351156970	9790	9790	9790	9790	0
598	20250122	114900	351156970	9790	9790	9790	9790	1
599	20250122	114800	351147180	9770	9770	9770	9770	0
600	20250122	114700	351147180	9770	9780	9780	9770	474
601	20250122	114600	346511650	9820	9820	9820	9820	0
602	20250122	114500	346511650	9820	9790	9820	9790	456
603	20250122	114400	342047380	9790	9790	9790	9790	0
604	20250122	114300	342047380	9790	9790	9790	9790	0
605	20250122	114200	342047380	9790	9790	9790	9790	0
606	20250122	114100	342047380	9790	9790	9790	9790	0
607	20250122	114000	342047380	9790	9790	9790	9790	33
608	20250122	113900	341724310	9790	9790	9790	9790	0
609	20250122	113800	341724310	9790	9790	9790	9790	0
610	20250122	113700	341724310	9790	9800	9800	9790	154
611	20250122	113600	340216230	9820	9820	9820	9820	0
612	20250122	113500	340216230	9820	9820	9820	9820	0
613	20250122	113400	340216230	9820	9820	9820	9820	0
614	20250122	113300	340216230	9820	9820	9820	9820	0
615	20250122	113200	340216230	9820	9820	9820	9820	0
616	20250122	113100	340216230	9820	9820	9820	9820	0
617	20250122	113000	340216230	9820	9820	9820	9820	5
618	20250122	112900	340167130	9820	9800	9820	9790	7
619	20250122	112800	340098540	9800	9800	9800	9800	713
620	20250122	112700	333111140	9810	9810	9810	9810	65
621	20250122	112600	332473490	9810	9810	9810	9810	35
622	20250122	112500	332130140	9830	9830	9830	9830	1
623	20250122	112400	332120310	9830	9830	9830	9830	0
624	20250122	112300	332120310	9830	9830	9830	9830	0
625	20250122	112200	332120310	9830	9830	9830	9830	200
626	20250122	112100	330154310	9830	9830	9830	9830	50
627	20250122	112000	329662810	9830	9830	9830	9830	100
628	20250122	111900	328679810	9830	9810	9830	9810	346
629	20250122	111800	325281490	9830	9830	9830	9830	0
630	20250122	111700	325281490	9830	9830	9830	9830	0
631	20250122	111600	325281490	9830	9830	9830	9820	1044
632	20250122	111500	315029220	9830	9850	9850	9830	2091
633	20250122	111400	294461180	9840	9840	9840	9840	100
634	20250122	111300	293477180	9840	9850	9850	9840	141
635	20250122	111200	292089720	9850	9850	9850	9850	13
636	20250122	111100	291961670	9840	9840	9840	9840	1107
637	20250122	111000	281068790	9840	9840	9840	9840	401
638	20250122	110900	277122950	9840	9840	9840	9840	0
639	20250122	110800	277122950	9840	9840	9840	9840	0
640	20250122	110700	277122950	9840	9850	9850	9840	301
641	20250122	110600	274161100	9850	9850	9850	9850	0
642	20250122	110500	274161100	9850	9850	9850	9850	0
643	20250122	110400	274161100	9850	9850	9850	9850	72
644	20250122	110300	273451900	9850	9850	9850	9850	10
645	20250122	110200	273353400	9860	9850	9860	9850	97
646	20250122	110100	272397850	9850	9850	9850	9850	258
647	20250122	110000	269856550	9850	9840	9850	9840	189
648	20250122	105900	267996740	9840	9840	9840	9840	26
649	20250122	105800	267740900	9840	9830	9840	9830	205
650	20250122	105700	265725700	9830	9830	9830	9830	1
651	20250122	105600	265715870	9830	9830	9830	9830	0
652	20250122	105500	265715870	9830	9830	9830	9830	0
653	20250122	105400	265715870	9830	9830	9830	9830	0
654	20250122	105300	265715870	9830	9830	9830	9830	0
655	20250122	105200	265715870	9830	9830	9830	9830	0
656	20250122	105100	265715870	9830	9830	9830	9830	1
657	20250122	105000	265706040	9840	9840	9840	9840	110
658	20250122	104900	264623640	9840	9840	9840	9840	0
659	20250122	104800	264623640	9840	9840	9840	9840	0
660	20250122	104700	264623640	9840	9840	9840	9840	0
661	20250122	104600	264623640	9840	9840	9840	9840	1
662	20250122	104500	264613800	9830	9830	9830	9830	42
663	20250122	104400	264200940	9830	9830	9830	9830	0
664	20250122	104300	264200940	9830	9830	9830	9830	109
665	20250122	104200	263129470	9850	9850	9850	9850	0
666	20250122	104100	263129470	9850	9850	9850	9850	0
667	20250122	104000	263129470	9850	9850	9850	9850	0
668	20250122	103900	263129470	9850	9850	9850	9850	1
669	20250122	103800	263119620	9830	9830	9830	9830	2
670	20250122	103700	263099960	9830	9830	9830	9830	200
671	20250122	103600	261133960	9840	9840	9840	9840	52
672	20250122	103500	260622280	9840	9840	9840	9840	512
673	20250122	103400	255584200	9840	9840	9840	9840	0
674	20250122	103300	255584200	9840	9840	9840	9840	0
675	20250122	103200	255584200	9840	9840	9840	9840	50
676	20250122	103100	255092200	9840	9840	9840	9840	0
677	20250122	103000	255092200	9840	9840	9840	9840	500
678	20250122	102900	250172200	9840	9840	9840	9840	40
679	20250122	102800	249778600	9840	9840	9840	9840	0
680	20250122	102700	249778600	9840	9820	9840	9820	28
681	20250122	102600	249503440	9820	9820	9820	9820	0
682	20250122	102500	249503440	9820	9820	9820	9820	300
683	20250122	102400	246557440	9830	9830	9830	9830	0
684	20250122	102300	246557440	9830	9830	9830	9830	0
685	20250122	102200	246557440	9830	9830	9830	9830	0
686	20250122	102100	246557440	9830	9830	9830	9830	532
687	20250122	102000	241327880	9830	9830	9830	9830	17
688	20250122	101900	241160770	9840	9850	9850	9840	44
689	20250122	101800	240727800	9860	9860	9860	9860	1
690	20250122	101700	240717940	9840	9840	9840	9840	0
691	20250122	101600	240717940	9840	9840	9840	9840	0
692	20250122	101500	240717940	9840	9840	9840	9840	47
693	20250122	101400	240255460	9850	9850	9860	9850	83
694	20250122	101300	239437290	9840	9810	9840	9810	213
695	20250122	101200	237347370	9800	9800	9800	9800	0
696	20250122	101100	237347370	9800	9800	9800	9800	0
697	20250122	101000	237347370	9800	9800	9800	9800	11
698	20250122	100900	237239570	9790	9790	9790	9790	0
699	20250122	100800	237239570	9790	9800	9800	9790	121
700	20250122	100700	236053980	9790	9790	9790	9790	0
701	20250122	100600	236053980	9790	9790	9790	9790	0
702	20250122	100500	236053980	9790	9790	9790	9790	0
703	20250122	100400	236053980	9790	9810	9810	9790	9
704	20250122	100300	235965810	9790	9790	9790	9790	0
705	20250122	100200	235965810	9790	9800	9800	9790	140
706	20250122	100100	234595080	9790	9800	9800	9790	683
707	20250122	100000	227902100	9800	9870	9870	9800	459
708	20250122	095900	223397060	9840	9840	9840	9840	0
709	20250122	095800	223397060	9840	9840	9840	9840	9
710	20250122	095700	223308500	9840	9850	9870	9840	141
711	20250122	095600	221920360	9870	9870	9870	9850	530
712	20250122	095500	216699340	9860	9860	9860	9860	13
713	20250122	095400	216571160	9860	9870	9870	9860	120
714	20250122	095300	215387760	9870	9870	9870	9870	400
715	20250122	095200	211439760	9860	9860	9860	9850	192
716	20250122	095100	209546650	9860	9860	9860	9860	8
717	20250122	095000	209467770	9850	9850	9850	9850	0
718	20250122	094900	209467770	9850	9850	9860	9850	1651
719	20250122	094800	193190160	9860	9860	9860	9860	55
720	20250122	094700	192647860	9860	9860	9860	9860	345
721	20250122	094600	189246160	9870	9870	9870	9870	0
722	20250122	094500	189246160	9870	9860	9870	9850	272
723	20250122	094400	186564600	9860	9860	9860	9860	1
724	20250122	094300	186554740	9860	9860	9860	9860	2
725	20250122	094200	186535020	9830	9830	9830	9830	0
726	20250122	094100	186535020	9830	9820	9830	9820	173
727	20250122	094000	184834500	9820	9820	9820	9820	3
728	20250122	093900	184805040	9810	9810	9810	9810	40
729	20250122	093800	184412640	9810	9810	9810	9810	503
730	20250122	093700	179478210	9820	9810	9820	9810	307
731	20250122	093600	176463970	9820	9820	9820	9820	0
732	20250122	093500	176463970	9820	9820	9820	9820	122
733	20250122	093400	175265930	9820	9820	9820	9820	77
734	20250122	093300	174509790	9830	9830	9830	9830	1
735	20250122	093200	174499960	9820	9820	9820	9820	257
736	20250122	093100	171976220	9820	9820	9820	9820	122
737	20250122	093000	170778180	9820	9850	9860	9820	570
738	20250122	092900	165179120	9840	9840	9840	9840	595
739	20250122	092800	159324320	9840	9840	9840	9840	25
740	20250122	092700	159078320	9850	9840	9850	9840	325
741	20250122	092600	155878070	9840	9830	9840	9830	142
742	20250122	092500	154480890	9830	9830	9830	9830	0
743	20250122	092400	154480890	9830	9820	9830	9820	340
744	20250122	092300	151140690	9820	9780	9820	9780	470
745	20250122	092200	146533670	9770	9770	9770	9770	4
746	20250122	092100	146494590	9780	9780	9780	9780	602
747	20250122	092000	140607030	9780	9770	9780	9770	32
748	20250122	091900	140294340	9770	9750	9770	9740	296
749	20250122	091800	137405090	9770	9770	9770	9770	0
750	20250122	091700	137405090	9770	9770	9770	9770	0
751	20250122	091600	137405090	9770	9760	9770	9760	14
752	20250122	091500	137268350	9730	9730	9730	9730	15
753	20250122	091400	137122400	9730	9730	9730	9730	0
754	20250122	091300	137122400	9730	9730	9730	9730	221
755	20250122	091200	134972070	9710	9720	9730	9710	850
756	20250122	091100	126717400	9710	9750	9750	9710	4853
757	20250122	091000	79528350	9750	9750	9750	9740	428
758	20250122	090900	75355370	9750	9770	9770	9730	1984
759	20250122	090800	56001320	9780	9800	9800	9770	1974
760	20250122	090700	36683360	9810	9820	9830	9810	103
761	20250122	090600	35670970	9800	9800	9800	9800	820
762	20250122	090500	27634970	9790	9790	9790	9790	0
763	20250122	090400	27634970	9790	9790	9790	9790	286
764	20250122	090300	24835030	9790	9780	9800	9770	670
765	20250122	090200	18279740	9780	9790	9790	9780	203
766	20250122	090100	16292570	9790	9820	9820	9780	309
767	20250122	090000	13263330	9890	9880	9890	9850	1205