KissMeData/207940/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	204100	42510838000	1000000	1000000	1000000	1000000	3184
3	20250110	204000	42510838000	1000000	1000000	1000000	1000000	0
4	20250110	203900	42510838000	1000000	1000000	1000000	1000000	0
5	20250110	203800	42510838000	1000000	1000000	1000000	1000000	0
6	20250110	203700	42510838000	1000000	1000000	1000000	1000000	0
7	20250110	203600	42510838000	1000000	1000000	1000000	1000000	0
8	20250110	203500	42510838000	1000000	1000000	1000000	1000000	0
9	20250110	203400	42510838000	1000000	1000000	1000000	1000000	0
10	20250110	203300	42510838000	1000000	1000000	1000000	1000000	0
11	20250110	203200	42510838000	1000000	1000000	1000000	1000000	0
12	20250110	203100	42510838000	1000000	1000000	1000000	1000000	0
13	20250110	203000	42510838000	1000000	1000000	1000000	1000000	0
14	20250110	202900	42510838000	1000000	1000000	1000000	1000000	0
15	20250110	202800	42510838000	1000000	1000000	1000000	1000000	0
16	20250110	202700	42510838000	1000000	1000000	1000000	1000000	0
17	20250110	202600	42510838000	1000000	1000000	1000000	1000000	0
18	20250110	202500	42510838000	1000000	1000000	1000000	1000000	0
19	20250110	202400	42510838000	1000000	1000000	1000000	1000000	0
20	20250110	202300	42510838000	1000000	1000000	1000000	1000000	0
21	20250110	202200	42510838000	1000000	1000000	1000000	1000000	0
22	20250110	202100	42510838000	1000000	1000000	1000000	1000000	0
23	20250110	202000	42510838000	1000000	1000000	1000000	1000000	0
24	20250110	201900	42510838000	1000000	1000000	1000000	1000000	0
25	20250110	201800	42510838000	1000000	1000000	1000000	1000000	0
26	20250110	201700	42510838000	1000000	1000000	1000000	1000000	0
27	20250110	201600	42510838000	1000000	1000000	1000000	1000000	0
28	20250110	201500	42510838000	1000000	1000000	1000000	1000000	0
29	20250110	201400	42510838000	1000000	1000000	1000000	1000000	0
30	20250110	201300	42510838000	1000000	1000000	1000000	1000000	0
31	20250110	201200	42510838000	1000000	1000000	1000000	1000000	0
32	20250110	201100	42510838000	1000000	1000000	1000000	1000000	3184
33	20250110	201000	42510838000	1000000	1000000	1000000	1000000	0
34	20250110	200900	42510838000	1000000	1000000	1000000	1000000	0
35	20250110	200800	42510838000	1000000	1000000	1000000	1000000	0
36	20250110	200700	42510838000	1000000	1000000	1000000	1000000	0
37	20250110	200600	42510838000	1000000	1000000	1000000	1000000	0
38	20250110	200500	42510838000	1000000	1000000	1000000	1000000	0
39	20250110	200400	42510838000	1000000	1000000	1000000	1000000	0
40	20250110	200300	42510838000	1000000	1000000	1000000	1000000	0
41	20250110	200200	42510838000	1000000	1000000	1000000	1000000	0
42	20250110	200100	42510838000	1000000	1000000	1000000	1000000	0
43	20250110	200000	42510838000	1000000	1000000	1000000	1000000	0
44	20250110	195900	42510838000	1000000	1000000	1000000	1000000	0
45	20250110	195800	42510838000	1000000	1000000	1000000	1000000	0
46	20250110	195700	42510838000	1000000	1000000	1000000	1000000	0
47	20250110	195600	42510838000	1000000	1000000	1000000	1000000	0
48	20250110	195500	42510838000	1000000	1000000	1000000	1000000	0
49	20250110	195400	42510838000	1000000	1000000	1000000	1000000	0
50	20250110	195300	42510838000	1000000	1000000	1000000	1000000	0
51	20250110	195200	42510838000	1000000	1000000	1000000	1000000	0
52	20250110	195100	42510838000	1000000	1000000	1000000	1000000	0
53	20250110	195000	42510838000	1000000	1000000	1000000	1000000	0
54	20250110	194900	42510838000	1000000	1000000	1000000	1000000	0
55	20250110	194800	42510838000	1000000	1000000	1000000	1000000	0
56	20250110	194700	42510838000	1000000	1000000	1000000	1000000	0
57	20250110	194600	42510838000	1000000	1000000	1000000	1000000	0
58	20250110	194500	42510838000	1000000	1000000	1000000	1000000	0
59	20250110	194400	42510838000	1000000	1000000	1000000	1000000	0
60	20250110	194300	42510838000	1000000	1000000	1000000	1000000	0
61	20250110	194200	42510838000	1000000	1000000	1000000	1000000	0
62	20250110	194100	42510838000	1000000	1000000	1000000	1000000	3184
63	20250110	194000	42510838000	1000000	1000000	1000000	1000000	0
64	20250110	193900	42510838000	1000000	1000000	1000000	1000000	0
65	20250110	193800	42510838000	1000000	1000000	1000000	1000000	0
66	20250110	193700	42510838000	1000000	1000000	1000000	1000000	0
67	20250110	193600	42510838000	1000000	1000000	1000000	1000000	0
68	20250110	193500	42510838000	1000000	1000000	1000000	1000000	0
69	20250110	193400	42510838000	1000000	1000000	1000000	1000000	0
70	20250110	193300	42510838000	1000000	1000000	1000000	1000000	0
71	20250110	193200	42510838000	1000000	1000000	1000000	1000000	0
72	20250110	193100	42510838000	1000000	1000000	1000000	1000000	0
73	20250110	193000	42510838000	1000000	1000000	1000000	1000000	0
74	20250110	192900	42510838000	1000000	1000000	1000000	1000000	0
75	20250110	192800	42510838000	1000000	1000000	1000000	1000000	0
76	20250110	192700	42510838000	1000000	1000000	1000000	1000000	0
77	20250110	192600	42510838000	1000000	1000000	1000000	1000000	0
78	20250110	192500	42510838000	1000000	1000000	1000000	1000000	0
79	20250110	192400	42510838000	1000000	1000000	1000000	1000000	0
80	20250110	192300	42510838000	1000000	1000000	1000000	1000000	0
81	20250110	192200	42510838000	1000000	1000000	1000000	1000000	0
82	20250110	192100	42510838000	1000000	1000000	1000000	1000000	0
83	20250110	192000	42510838000	1000000	1000000	1000000	1000000	0
84	20250110	191900	42510838000	1000000	1000000	1000000	1000000	0
85	20250110	191800	42510838000	1000000	1000000	1000000	1000000	0
86	20250110	191700	42510838000	1000000	1000000	1000000	1000000	0
87	20250110	191600	42510838000	1000000	1000000	1000000	1000000	0
88	20250110	191500	42510838000	1000000	1000000	1000000	1000000	0
89	20250110	191400	42510838000	1000000	1000000	1000000	1000000	0
90	20250110	191300	42510838000	1000000	1000000	1000000	1000000	0
91	20250110	191200	42510838000	1000000	1000000	1000000	1000000	0
92	20250110	191100	42510838000	1000000	1000000	1000000	1000000	3184
93	20250110	191000	42510838000	1000000	1000000	1000000	1000000	0
94	20250110	190900	42510838000	1000000	1000000	1000000	1000000	0
95	20250110	190800	42510838000	1000000	1000000	1000000	1000000	0
96	20250110	190700	42510838000	1000000	1000000	1000000	1000000	0
97	20250110	190600	42510838000	1000000	1000000	1000000	1000000	0
98	20250110	190500	42510838000	1000000	1000000	1000000	1000000	0
99	20250110	190400	42510838000	1000000	1000000	1000000	1000000	0
100	20250110	190300	42510838000	1000000	1000000	1000000	1000000	0
101	20250110	190200	42510838000	1000000	1000000	1000000	1000000	0
102	20250110	190100	42510838000	1000000	1000000	1000000	1000000	0
103	20250110	190000	42510838000	1000000	1000000	1000000	1000000	0
104	20250110	185900	42510838000	1000000	1000000	1000000	1000000	0
105	20250110	185800	42510838000	1000000	1000000	1000000	1000000	0
106	20250110	185700	42510838000	1000000	1000000	1000000	1000000	0
107	20250110	185600	42510838000	1000000	1000000	1000000	1000000	0
108	20250110	185500	42510838000	1000000	1000000	1000000	1000000	0
109	20250110	185400	42510838000	1000000	1000000	1000000	1000000	0
110	20250110	185300	42510838000	1000000	1000000	1000000	1000000	0
111	20250110	185200	42510838000	1000000	1000000	1000000	1000000	0
112	20250110	185100	42510838000	1000000	1000000	1000000	1000000	0
113	20250110	185000	42510838000	1000000	1000000	1000000	1000000	0
114	20250110	184900	42510838000	1000000	1000000	1000000	1000000	0
115	20250110	184800	42510838000	1000000	1000000	1000000	1000000	0
116	20250110	184700	42510838000	1000000	1000000	1000000	1000000	0
117	20250110	184600	42510838000	1000000	1000000	1000000	1000000	0
118	20250110	184500	42510838000	1000000	1000000	1000000	1000000	0
119	20250110	184400	42510838000	1000000	1000000	1000000	1000000	0
120	20250110	184300	42510838000	1000000	1000000	1000000	1000000	0
121	20250110	184200	42510838000	1000000	1000000	1000000	1000000	0
122	20250110	184100	42510838000	1000000	1000000	1000000	1000000	3184
123	20250110	184000	42510838000	1000000	1000000	1000000	1000000	0
124	20250110	183900	42510838000	1000000	1000000	1000000	1000000	0
125	20250110	183800	42510838000	1000000	1000000	1000000	1000000	0
126	20250110	183700	42510838000	1000000	1000000	1000000	1000000	0
127	20250110	183600	42510838000	1000000	1000000	1000000	1000000	0
128	20250110	183500	42510838000	1000000	1000000	1000000	1000000	0
129	20250110	183400	42510838000	1000000	1000000	1000000	1000000	0
130	20250110	183300	42510838000	1000000	1000000	1000000	1000000	0
131	20250110	183200	42510838000	1000000	1000000	1000000	1000000	0
132	20250110	183100	42510838000	1000000	1000000	1000000	1000000	0
133	20250110	183000	42510838000	1000000	1000000	1000000	1000000	0
134	20250110	182900	42510838000	1000000	1000000	1000000	1000000	0
135	20250110	182800	42510838000	1000000	1000000	1000000	1000000	0
136	20250110	182700	42510838000	1000000	1000000	1000000	1000000	0
137	20250110	182600	42510838000	1000000	1000000	1000000	1000000	0
138	20250110	182500	42510838000	1000000	1000000	1000000	1000000	0
139	20250110	182400	42510838000	1000000	1000000	1000000	1000000	0
140	20250110	182300	42510838000	1000000	1000000	1000000	1000000	0
141	20250110	182200	42510838000	1000000	1000000	1000000	1000000	0
142	20250110	182100	42510838000	1000000	1000000	1000000	1000000	0
143	20250110	182000	42510838000	1000000	1000000	1000000	1000000	0
144	20250110	181900	42510838000	1000000	1000000	1000000	1000000	0
145	20250110	181800	42510838000	1000000	1000000	1000000	1000000	0
146	20250110	181700	42510838000	1000000	1000000	1000000	1000000	0
147	20250110	181600	42510838000	1000000	1000000	1000000	1000000	0
148	20250110	181500	42510838000	1000000	1000000	1000000	1000000	0
149	20250110	181400	42510838000	1000000	1000000	1000000	1000000	0
150	20250110	181300	42510838000	1000000	1000000	1000000	1000000	0
151	20250110	181200	42510838000	1000000	1000000	1000000	1000000	0
152	20250110	181100	42510838000	1000000	1000000	1000000	1000000	3184
153	20250110	181000	42510838000	1000000	1000000	1000000	1000000	0
154	20250110	180900	42510838000	1000000	1000000	1000000	1000000	0
155	20250110	180800	42510838000	1000000	1000000	1000000	1000000	0
156	20250110	180700	42510838000	1000000	1000000	1000000	1000000	0
157	20250110	180600	42510838000	1000000	1000000	1000000	1000000	0
158	20250110	180500	42510838000	1000000	1000000	1000000	1000000	0
159	20250110	180400	42510838000	1000000	1000000	1000000	1000000	0
160	20250110	180300	42510838000	1000000	1000000	1000000	1000000	0
161	20250110	180200	42510838000	1000000	1000000	1000000	1000000	0
162	20250110	180100	42510838000	1000000	1000000	1000000	1000000	0
163	20250110	180000	42510838000	1000000	1000000	1000000	1000000	0
164	20250110	175900	42510838000	1000000	1000000	1000000	1000000	0
165	20250110	175800	42510838000	1000000	1000000	1000000	1000000	0
166	20250110	175700	42510838000	1000000	1000000	1000000	1000000	0
167	20250110	175600	42510838000	1000000	1000000	1000000	1000000	0
168	20250110	175500	42510838000	1000000	1000000	1000000	1000000	0
169	20250110	175400	42510838000	1000000	1000000	1000000	1000000	0
170	20250110	175300	42510838000	1000000	1000000	1000000	1000000	0
171	20250110	175200	42510838000	1000000	1000000	1000000	1000000	0
172	20250110	175100	42510838000	1000000	1000000	1000000	1000000	0
173	20250110	175000	42510838000	1000000	1000000	1000000	1000000	0
174	20250110	174900	42510838000	1000000	1000000	1000000	1000000	0
175	20250110	174800	42510838000	1000000	1000000	1000000	1000000	0
176	20250110	174700	42510838000	1000000	1000000	1000000	1000000	0
177	20250110	174600	42510838000	1000000	1000000	1000000	1000000	0
178	20250110	174500	42510838000	1000000	1000000	1000000	1000000	0
179	20250110	174400	42510838000	1000000	1000000	1000000	1000000	0
180	20250110	174300	42510838000	1000000	1000000	1000000	1000000	0
181	20250110	174200	42510838000	1000000	1000000	1000000	1000000	0
182	20250110	174100	42510838000	1000000	1000000	1000000	1000000	3184
183	20250110	174000	42510838000	1000000	1000000	1000000	1000000	0
184	20250110	173900	42510838000	1000000	1000000	1000000	1000000	0
185	20250110	173800	42510838000	1000000	1000000	1000000	1000000	0
186	20250110	173700	42510838000	1000000	1000000	1000000	1000000	0
187	20250110	173600	42510838000	1000000	1000000	1000000	1000000	0
188	20250110	173500	42510838000	1000000	1000000	1000000	1000000	0
189	20250110	173400	42510838000	1000000	1000000	1000000	1000000	0
190	20250110	173300	42510838000	1000000	1000000	1000000	1000000	0
191	20250110	173200	42510838000	1000000	1000000	1000000	1000000	0
192	20250110	173100	42510838000	1000000	1000000	1000000	1000000	0
193	20250110	173000	42510838000	1000000	1000000	1000000	1000000	0
194	20250110	172900	42510838000	1000000	1000000	1000000	1000000	0
195	20250110	172800	42510838000	1000000	1000000	1000000	1000000	0
196	20250110	172700	42510838000	1000000	1000000	1000000	1000000	0
197	20250110	172600	42510838000	1000000	1000000	1000000	1000000	0
198	20250110	172500	42510838000	1000000	1000000	1000000	1000000	0
199	20250110	172400	42510838000	1000000	1000000	1000000	1000000	0
200	20250110	172300	42510838000	1000000	1000000	1000000	1000000	0
201	20250110	172200	42510838000	1000000	1000000	1000000	1000000	0
202	20250110	172100	42510838000	1000000	1000000	1000000	1000000	0
203	20250110	172000	42510838000	1000000	1000000	1000000	1000000	0
204	20250110	171900	42510838000	1000000	1000000	1000000	1000000	0
205	20250110	171800	42510838000	1000000	1000000	1000000	1000000	0
206	20250110	171700	42510838000	1000000	1000000	1000000	1000000	0
207	20250110	171600	42510838000	1000000	1000000	1000000	1000000	0
208	20250110	171500	42510838000	1000000	1000000	1000000	1000000	0
209	20250110	171400	42510838000	1000000	1000000	1000000	1000000	0
210	20250110	171300	42510838000	1000000	1000000	1000000	1000000	0
211	20250110	171200	42510838000	1000000	1000000	1000000	1000000	0
212	20250110	171100	42510838000	1000000	1000000	1000000	1000000	3184
213	20250110	171000	42510838000	1000000	1000000	1000000	1000000	0
214	20250110	170900	42510838000	1000000	1000000	1000000	1000000	0
215	20250110	170800	42510838000	1000000	1000000	1000000	1000000	0
216	20250110	170700	42510838000	1000000	1000000	1000000	1000000	0
217	20250110	170600	42510838000	1000000	1000000	1000000	1000000	0
218	20250110	170500	42510838000	1000000	1000000	1000000	1000000	0
219	20250110	170400	42510838000	1000000	1000000	1000000	1000000	0
220	20250110	170300	42510838000	1000000	1000000	1000000	1000000	0
221	20250110	170200	42510838000	1000000	1000000	1000000	1000000	0
222	20250110	170100	42510838000	1000000	1000000	1000000	1000000	0
223	20250110	170000	42510838000	1000000	1000000	1000000	1000000	0
224	20250110	165900	42510838000	1000000	1000000	1000000	1000000	0
225	20250110	165800	42510838000	1000000	1000000	1000000	1000000	0
226	20250110	165700	42510838000	1000000	1000000	1000000	1000000	0
227	20250110	165600	42510838000	1000000	1000000	1000000	1000000	0
228	20250110	165500	42510838000	1000000	1000000	1000000	1000000	0
229	20250110	165400	42510838000	1000000	1000000	1000000	1000000	0
230	20250110	165300	42510838000	1000000	1000000	1000000	1000000	0
231	20250110	165200	42510838000	1000000	1000000	1000000	1000000	0
232	20250110	165100	42510838000	1000000	1000000	1000000	1000000	0
233	20250110	165000	42510838000	1000000	1000000	1000000	1000000	0
234	20250110	164900	42510838000	1000000	1000000	1000000	1000000	0
235	20250110	164800	42510838000	1000000	1000000	1000000	1000000	0
236	20250110	164700	42510838000	1000000	1000000	1000000	1000000	0
237	20250110	164600	42510838000	1000000	1000000	1000000	1000000	0
238	20250110	164500	42510838000	1000000	1000000	1000000	1000000	0
239	20250110	164400	42510838000	1000000	1000000	1000000	1000000	0
240	20250110	164300	42510838000	1000000	1000000	1000000	1000000	0
241	20250110	164200	42510838000	1000000	1000000	1000000	1000000	0
242	20250110	164100	42510838000	1000000	1000000	1000000	1000000	3184
243	20250110	164000	42510838000	1000000	1000000	1000000	1000000	0
244	20250110	163900	42510838000	1000000	1000000	1000000	1000000	0
245	20250110	163800	42510838000	1000000	1000000	1000000	1000000	0
246	20250110	163700	42510838000	1000000	1000000	1000000	1000000	0
247	20250110	163600	42510838000	1000000	1000000	1000000	1000000	0
248	20250110	163500	42510838000	1000000	1000000	1000000	1000000	0
249	20250110	163400	42510838000	1000000	1000000	1000000	1000000	0
250	20250110	163300	42510838000	1000000	1000000	1000000	1000000	0
251	20250110	163200	42510838000	1000000	1000000	1000000	1000000	0
252	20250110	163100	42510838000	1000000	1000000	1000000	1000000	0
253	20250110	163000	42510838000	1000000	1000000	1000000	1000000	0
254	20250110	162900	42510838000	1000000	1000000	1000000	1000000	0
255	20250110	162800	42510838000	1000000	1000000	1000000	1000000	0
256	20250110	162700	42510838000	1000000	1000000	1000000	1000000	0
257	20250110	162600	42510838000	1000000	1000000	1000000	1000000	0
258	20250110	162500	42510838000	1000000	1000000	1000000	1000000	0
259	20250110	162400	42510838000	1000000	1000000	1000000	1000000	0
260	20250110	162300	42510838000	1000000	1000000	1000000	1000000	0
261	20250110	162200	42510838000	1000000	1000000	1000000	1000000	0
262	20250110	162100	42510838000	1000000	1000000	1000000	1000000	0
263	20250110	162000	42510838000	1000000	1000000	1000000	1000000	0
264	20250110	161900	42510838000	1000000	1000000	1000000	1000000	0
265	20250110	161800	42510838000	1000000	1000000	1000000	1000000	0
266	20250110	161700	42510838000	1000000	1000000	1000000	1000000	0
267	20250110	161600	42510838000	1000000	1000000	1000000	1000000	0
268	20250110	161500	42510838000	1000000	1000000	1000000	1000000	0
269	20250110	161400	42510838000	1000000	1000000	1000000	1000000	0
270	20250110	161300	42510838000	1000000	1000000	1000000	1000000	0
271	20250110	161200	42510838000	1000000	1000000	1000000	1000000	0
272	20250110	161100	42510838000	1000000	1000000	1000000	1000000	3184
273	20250110	161000	42510838000	1000000	1000000	1000000	1000000	0
274	20250110	160900	42510838000	1000000	1000000	1000000	1000000	0
275	20250110	160800	42510838000	1000000	1000000	1000000	1000000	0
276	20250110	160700	42510838000	1000000	1000000	1000000	1000000	0
277	20250110	160600	42510838000	1000000	1000000	1000000	1000000	0
278	20250110	160500	42510838000	1000000	1000000	1000000	1000000	0
279	20250110	160400	42510838000	1000000	1000000	1000000	1000000	0
280	20250110	160300	42510838000	1000000	1000000	1000000	1000000	0
281	20250110	160200	42510838000	1000000	1000000	1000000	1000000	0
282	20250110	160100	42510838000	1000000	1000000	1000000	1000000	0
283	20250110	160000	42510838000	1000000	1000000	1000000	1000000	0
284	20250110	155900	42510838000	1000000	1000000	1000000	1000000	0
285	20250110	155800	42510838000	1000000	1000000	1000000	1000000	0
286	20250110	155700	42510838000	1000000	1000000	1000000	1000000	0
287	20250110	155600	42510838000	1000000	1000000	1000000	1000000	0
288	20250110	155500	42510838000	1000000	1000000	1000000	1000000	0
289	20250110	155400	42510838000	1000000	1000000	1000000	1000000	0
290	20250110	155300	42510838000	1000000	1000000	1000000	1000000	0
291	20250110	155200	42510838000	1000000	1000000	1000000	1000000	0
292	20250110	155100	42510838000	1000000	1000000	1000000	1000000	0
293	20250110	155000	42510838000	1000000	1000000	1000000	1000000	0
294	20250110	154900	42510838000	1000000	1000000	1000000	1000000	0
295	20250110	154800	42510838000	1000000	1000000	1000000	1000000	0
296	20250110	154700	42510838000	1000000	1000000	1000000	1000000	0
297	20250110	154600	42510838000	1000000	1000000	1000000	1000000	0
298	20250110	154500	42510838000	1000000	1000000	1000000	1000000	0
299	20250110	154400	42510838000	1000000	1000000	1000000	1000000	0
300	20250110	154300	42510838000	1000000	1000000	1000000	1000000	0
301	20250110	154200	42510838000	1000000	1000000	1000000	1000000	0
302	20250110	154100	42510838000	1000000	1000000	1000000	1000000	3184
303	20250110	154000	42510838000	1000000	1000000	1000000	1000000	0
304	20250110	153900	42510838000	1000000	1000000	1000000	1000000	0
305	20250110	153800	42510838000	1000000	1000000	1000000	1000000	0
306	20250110	153700	42510838000	1000000	1000000	1000000	1000000	0
307	20250110	153600	42510838000	1000000	1000000	1000000	1000000	0
308	20250110	153500	42510838000	1000000	1000000	1000000	1000000	0
309	20250110	153400	42510838000	1000000	1000000	1000000	1000000	0
310	20250110	153300	42510838000	1000000	1000000	1000000	1000000	0
311	20250110	153200	42510838000	1000000	1000000	1000000	1000000	0
312	20250110	153100	42510838000	1000000	1000000	1000000	1000000	0
313	20250110	153000	42510838000	1000000	1000000	1000000	1000000	3184
314	20250110	152900	39326838000	1001000	1001000	1001000	1001000	0
315	20250110	152800	39326838000	1001000	1001000	1001000	1001000	0
316	20250110	152700	39326838000	1001000	1001000	1001000	1001000	0
317	20250110	152600	39326838000	1001000	1001000	1001000	1001000	0
318	20250110	152500	39326838000	1001000	1001000	1001000	1001000	0
319	20250110	152400	39326838000	1001000	1001000	1001000	1001000	0
320	20250110	152300	39326838000	1001000	1001000	1001000	1001000	0
321	20250110	152200	39326838000	1001000	1001000	1001000	1001000	0
322	20250110	152100	39326838000	1001000	1001000	1001000	1001000	0
323	20250110	152000	39326838000	1001000	1001000	1001000	1001000	0
324	20250110	151900	39326838000	1001000	1002000	1002000	1000000	95
325	20250110	151800	39231721000	1001000	1000000	1002000	1000000	119
326	20250110	151700	39112602000	1000000	1001000	1001000	1000000	133
327	20250110	151600	38979573000	1001000	1000000	1001000	1000000	59
328	20250110	151500	38920546000	1000000	1000000	1001000	1000000	115
329	20250110	151400	38805483000	1001000	1000000	1001000	1000000	118
330	20250110	151300	38687453000	1000000	1001000	1002000	1000000	433
331	20250110	151200	38253996000	1001000	1001000	1002000	1001000	117
332	20250110	151100	38136812000	1001000	1001000	1002000	1001000	80
333	20250110	151000	38056694000	1001000	1001000	1002000	1001000	100
334	20250110	150900	37956537000	1002000	1002000	1003000	1001000	230
335	20250110	150800	37726093000	1003000	1003000	1003000	1002000	64
336	20250110	150700	37661941000	1003000	1002000	1003000	1002000	55
337	20250110	150600	37606817000	1002000	1002000	1003000	1002000	108
338	20250110	150500	37498548000	1003000	1002000	1003000	1002000	149
339	20250110	150400	37349233000	1002000	1003000	1003000	1002000	171
340	20250110	150300	37177802000	1003000	1003000	1004000	1003000	172
341	20250110	150200	37005277000	1003000	1004000	1004000	1003000	61
342	20250110	150100	36944074000	1003000	1003000	1004000	1003000	53
343	20250110	150000	36890896000	1003000	1004000	1006000	1003000	100
344	20250110	145900	36790484000	1005000	1004000	1005000	1003000	37
345	20250110	145800	36753344000	1004000	1005000	1005000	1003000	99
346	20250110	145700	36653950000	1005000	1005000	1006000	1005000	35
347	20250110	145600	36618768000	1005000	1004000	1006000	1003000	65
348	20250110	145500	36553481000	1003000	1006000	1006000	1003000	116
349	20250110	145400	36436907000	1005000	1003000	1006000	1003000	110
350	20250110	145300	36326464000	1004000	1005000	1006000	1003000	300
351	20250110	145200	36025137000	1005000	1006000	1007000	1005000	47
352	20250110	145100	35977860000	1006000	1005000	1007000	1005000	85
353	20250110	145000	35892332000	1006000	1006000	1007000	1005000	67
354	20250110	144900	35824942000	1006000	1006000	1007000	1006000	65
355	20250110	144800	35759529000	1006000	1007000	1007000	1006000	19
356	20250110	144700	35740409000	1006000	1006000	1007000	1006000	72
357	20250110	144600	35667963000	1006000	1006000	1007000	1006000	76
358	20250110	144500	35591488000	1006000	1006000	1007000	1006000	55
359	20250110	144400	35536139000	1007000	1007000	1007000	1005000	151
360	20250110	144300	35384226000	1006000	1005000	1007000	1005000	54
361	20250110	144200	35329904000	1007000	1006000	1007000	1005000	113
362	20250110	144100	35216233000	1006000	1004000	1007000	1004000	67
363	20250110	144000	35148851000	1004000	1005000	1007000	1004000	97
364	20250110	143900	35051394000	1005000	1006000	1006000	1004000	125
365	20250110	143800	34925767000	1006000	1006000	1006000	1005000	46
366	20250110	143700	34879499000	1006000	1005000	1006000	1005000	30
367	20250110	143600	34849342000	1006000	1008000	1008000	1005000	70
368	20250110	143500	34778871000	1008000	1007000	1008000	1006000	54
369	20250110	143400	34724506000	1006000	1007000	1008000	1006000	57
370	20250110	143300	34667115000	1007000	1007000	1008000	1007000	26
371	20250110	143200	34640927000	1008000	1006000	1008000	1005000	82
372	20250110	143100	34558407000	1006000	1007000	1007000	1006000	23
373	20250110	143000	34535260000	1007000	1006000	1007000	1005000	75
374	20250110	142900	34459784000	1007000	1005000	1007000	1005000	66
375	20250110	142800	34393386000	1005000	1006000	1006000	1005000	45
376	20250110	142700	34348141000	1006000	1006000	1007000	1006000	52
377	20250110	142600	34295823000	1007000	1007000	1007000	1006000	57
378	20250110	142500	34238451000	1007000	1005000	1007000	1005000	72
379	20250110	142400	34166041000	1006000	1006000	1006000	1005000	29
380	20250110	142300	34136877000	1005000	1006000	1006000	1005000	56
381	20250110	142200	34080570000	1006000	1004000	1006000	1004000	38
382	20250110	142100	34042375000	1005000	1004000	1005000	1004000	40
383	20250110	142000	34002179000	1005000	1005000	1005000	1004000	48
384	20250110	141900	33953969000	1004000	1006000	1006000	1004000	88
385	20250110	141800	33865508000	1006000	1005000	1006000	1005000	27
386	20250110	141700	33838355000	1006000	1006000	1006000	1005000	52
387	20250110	141600	33786072000	1005000	1006000	1006000	1005000	60
388	20250110	141500	33725738000	1006000	1007000	1007000	1005000	164
389	20250110	141400	33560771000	1007000	1007000	1007000	1006000	68
390	20250110	141300	33492327000	1006000	1007000	1007000	1006000	62
391	20250110	141200	33429900000	1007000	1006000	1007000	1006000	51
392	20250110	141100	33378564000	1006000	1007000	1007000	1006000	53
393	20250110	141000	33325221000	1007000	1007000	1007000	1006000	64
394	20250110	140900	33260799000	1006000	1004000	1007000	1004000	48
395	20250110	140800	33212520000	1005000	1006000	1006000	1004000	83
396	20250110	140700	33129114000	1005000	1007000	1007000	1005000	44
397	20250110	140600	33084859000	1007000	1005000	1007000	1005000	104
398	20250110	140500	32980271000	1004000	1004000	1005000	1003000	145
399	20250110	140400	32834673000	1005000	1005000	1005000	1004000	43
400	20250110	140300	32791469000	1005000	1007000	1007000	1004000	29
401	20250110	140200	32762330000	1005000	1006000	1007000	1004000	74
402	20250110	140100	32687960000	1005000	1008000	1008000	1005000	115
403	20250110	140000	32572260000	1007000	1006000	1007000	1006000	39
404	20250110	135900	32532993000	1007000	1007000	1007000	1006000	87
405	20250110	135800	32445417000	1007000	1008000	1008000	1006000	58
406	20250110	135700	32387032000	1007000	1007000	1008000	1007000	29
407	20250110	135600	32357823000	1007000	1006000	1007000	1006000	86
408	20250110	135500	32271255000	1007000	1006000	1007000	1006000	23
409	20250110	135400	32248108000	1006000	1008000	1008000	1006000	41
410	20250110	135300	32206814000	1007000	1007000	1008000	1007000	36
411	20250110	135200	32170539000	1007000	1007000	1008000	1006000	121
412	20250110	135100	32048669000	1007000	1005000	1007000	1004000	43
413	20250110	135000	32005404000	1004000	1004000	1006000	1004000	40
414	20250110	134900	31965221000	1004000	1004000	1005000	1004000	113
415	20250110	134800	31851726000	1004000	1005000	1005000	1004000	46
416	20250110	134700	31805517000	1005000	1006000	1006000	1004000	112
417	20250110	134600	31692957000	1006000	1005000	1006000	1005000	57
418	20250110	134500	31635655000	1004000	1005000	1005000	1004000	30
419	20250110	134400	31605520000	1005000	1005000	1005000	1004000	88
420	20250110	134300	31517126000	1004000	1004000	1005000	1004000	37
421	20250110	134200	31479960000	1005000	1005000	1005000	1004000	43
422	20250110	134100	31436759000	1005000	1005000	1006000	1004000	39
423	20250110	134000	31397569000	1004000	1005000	1006000	1004000	132
424	20250110	133900	31264909000	1005000	1005000	1006000	1004000	53
425	20250110	133800	31211647000	1006000	1005000	1006000	1004000	31
426	20250110	133700	31180489000	1006000	1007000	1007000	1005000	49
427	20250110	133600	31131189000	1006000	1004000	1006000	1004000	69
428	20250110	133500	31061829000	1004000	1004000	1004000	1003000	74
429	20250110	133400	30987567000	1003000	1004000	1004000	1003000	53
430	20250110	133300	30934396000	1003000	1005000	1005000	1003000	44
431	20250110	133200	30890237000	1004000	1005000	1005000	1003000	69
432	20250110	133100	30820967000	1005000	1004000	1005000	1004000	95
433	20250110	133000	30725523000	1005000	1005000	1005000	1004000	23
434	20250110	132900	30702420000	1005000	1006000	1006000	1005000	153
435	20250110	132800	30548631000	1005000	1005000	1006000	1005000	27
436	20250110	132700	30521493000	1006000	1005000	1006000	1005000	77
437	20250110	132600	30444068000	1005000	1004000	1006000	1003000	66
438	20250110	132500	30377824000	1003000	1003000	1006000	1003000	75
439	20250110	132400	30302489000	1004000	1003000	1004000	1003000	30
440	20250110	132300	30272393000	1003000	1003000	1006000	1003000	184
441	20250110	132200	30087819000	1004000	1006000	1006000	1003000	444
442	20250110	132100	29641703000	1006000	1008000	1008000	1005000	494
443	20250110	132000	29144342000	1008000	1007000	1009000	1007000	122
444	20250110	131900	29021453000	1007000	1008000	1009000	1007000	111
445	20250110	131800	28909570000	1008000	1008000	1008000	1007000	132
446	20250110	131700	28776537000	1008000	1007000	1008000	1007000	45
447	20250110	131600	28731208000	1008000	1007000	1008000	1007000	46
448	20250110	131500	28684861000	1008000	1008000	1009000	1007000	83
449	20250110	131400	28601204000	1007000	1007000	1008000	1007000	56
450	20250110	131300	28544788000	1007000	1007000	1008000	1007000	92
451	20250110	131200	28452083000	1008000	1008000	1008000	1007000	39
452	20250110	131100	28412786000	1008000	1009000	1009000	1008000	49
453	20250110	131000	28363386000	1009000	1008000	1009000	1008000	64
454	20250110	130900	28298857000	1009000	1009000	1009000	1008000	142
455	20250110	130800	28155707000	1009000	1008000	1009000	1008000	44
456	20250110	130700	28111339000	1008000	1010000	1010000	1008000	33
457	20250110	130600	28078042000	1009000	1009000	1009000	1008000	62
458	20250110	130500	28015497000	1009000	1009000	1010000	1008000	135
459	20250110	130400	27879287000	1009000	1009000	1010000	1009000	27
460	20250110	130300	27852039000	1010000	1010000	1010000	1009000	41
461	20250110	130200	27810647000	1009000	1009000	1010000	1009000	40
462	20250110	130100	27770275000	1009000	1010000	1010000	1009000	17
463	20250110	130000	27753118000	1009000	1009000	1010000	1009000	22
464	20250110	125900	27730907000	1010000	1009000	1010000	1008000	51
465	20250110	125800	27679458000	1009000	1009000	1010000	1008000	53
466	20250110	125700	27625965000	1009000	1010000	1010000	1008000	18
467	20250110	125600	27607801000	1009000	1010000	1010000	1008000	109
468	20250110	125500	27497823000	1009000	1009000	1010000	1009000	24
469	20250110	125400	27473601000	1010000	1010000	1010000	1009000	24
470	20250110	125300	27449370000	1010000	1009000	1010000	1008000	127
471	20250110	125200	27321233000	1009000	1009000	1010000	1009000	25
472	20250110	125100	27296003000	1010000	1010000	1011000	1010000	57
473	20250110	125000	27238423000	1011000	1010000	1011000	1009000	72
474	20250110	124900	27165735000	1010000	1009000	1010000	1009000	17
475	20250110	124800	27148567000	1010000	1010000	1010000	1009000	27
476	20250110	124700	27121299000	1010000	1010000	1011000	1010000	63
477	20250110	124600	27057657000	1010000	1009000	1011000	1009000	34
478	20250110	124500	27023328000	1010000	1009000	1010000	1009000	23
479	20250110	124400	27000108000	1010000	1009000	1011000	1009000	24
480	20250110	124300	26975873000	1010000	1009000	1011000	1008000	148
481	20250110	124200	26826453000	1009000	1009000	1009000	1008000	35
482	20250110	124100	26791150000	1008000	1008000	1009000	1008000	69
483	20250110	124000	26721589000	1009000	1009000	1009000	1008000	32
484	20250110	123900	26689310000	1008000	1009000	1009000	1008000	31
485	20250110	123800	26658039000	1009000	1008000	1009000	1008000	44
486	20250110	123700	26613675000	1009000	1011000	1011000	1008000	510
487	20250110	123600	26098821000	1011000	1011000	1011000	1010000	32
488	20250110	123500	26066475000	1011000	1010000	1012000	1010000	82
489	20250110	123400	25983600000	1010000	1012000	1012000	1010000	14
490	20250110	123300	25969446000	1011000	1010000	1012000	1010000	43
491	20250110	123200	25925963000	1011000	1011000	1011000	1010000	123
492	20250110	123100	25801632000	1011000	1011000	1011000	1010000	100
493	20250110	123000	25700556000	1010000	1011000	1011000	1010000	43
494	20250110	122900	25657103000	1011000	1010000	1011000	1010000	36
495	20250110	122800	25620722000	1011000	1011000	1011000	1010000	43
496	20250110	122700	25577255000	1010000	1011000	1011000	1010000	23
497	20250110	122600	25554012000	1010000	1011000	1011000	1010000	57
498	20250110	122500	25496414000	1011000	1012000	1012000	1011000	65
499	20250110	122400	25430691000	1011000	1011000	1012000	1011000	31
500	20250110	122300	25399325000	1012000	1011000	1012000	1011000	46
501	20250110	122200	25352799000	1011000	1011000	1012000	1010000	72
502	20250110	122100	25280007000	1011000	1010000	1011000	1010000	40
503	20250110	122000	25239577000	1011000	1012000	1012000	1010000	109
504	20250110	121900	25129408000	1011000	1011000	1012000	1011000	15
505	20250110	121800	25114236000	1011000	1010000	1011000	1010000	33
506	20250110	121700	25080875000	1011000	1011000	1011000	1010000	58
507	20250110	121600	25022264000	1011000	1010000	1011000	1010000	52
508	20250110	121500	24969700000	1011000	1011000	1011000	1010000	14
509	20250110	121400	24955550000	1011000	1013000	1013000	1010000	82
510	20250110	121300	24872663000	1013000	1010000	1013000	1010000	74
511	20250110	121200	24797808000	1011000	1011000	1011000	1010000	27
512	20250110	121100	24770515000	1010000	1010000	1011000	1010000	41
513	20250110	121000	24729093000	1011000	1011000	1011000	1010000	47
514	20250110	120900	24681582000	1011000	1012000	1013000	1011000	109
515	20250110	120800	24571297000	1012000	1012000	1013000	1011000	68
516	20250110	120700	24502500000	1013000	1013000	1013000	1012000	12
517	20250110	120600	24490349000	1013000	1013000	1013000	1012000	43
518	20250110	120500	24446797000	1014000	1012000	1014000	1011000	72
519	20250110	120400	24373948000	1011000	1013000	1013000	1011000	138
520	20250110	120300	24234271000	1013000	1012000	1013000	1012000	32
521	20250110	120200	24201856000	1013000	1013000	1014000	1012000	56
522	20250110	120100	24145141000	1013000	1014000	1014000	1013000	70
523	20250110	120000	24074209000	1014000	1013000	1014000	1013000	41
524	20250110	115900	24032658000	1013000	1013000	1013000	1012000	54
525	20250110	115800	23977988000	1013000	1012000	1013000	1012000	78
526	20250110	115700	23898978000	1012000	1012000	1013000	1011000	158
527	20250110	115600	23739087000	1012000	1012000	1012000	1011000	48
528	20250110	115500	23690539000	1012000	1011000	1012000	1011000	31
529	20250110	115400	23659174000	1012000	1011000	1012000	1011000	57
530	20250110	115300	23601510000	1011000	1012000	1012000	1011000	52
531	20250110	115200	23548900000	1012000	1011000	1012000	1011000	23
532	20250110	115100	23525627000	1012000	1011000	1012000	1011000	27
533	20250110	115000	23498317000	1012000	1012000	1012000	1011000	71
534	20250110	114900	23426496000	1012000	1011000	1012000	1011000	28
535	20250110	114800	23398170000	1012000	1012000	1012000	1011000	17
536	20250110	114700	23380969000	1012000	1011000	1012000	1010000	66
537	20250110	114600	23314243000	1010000	1011000	1011000	1010000	43
538	20250110	114500	23270782000	1010000	1012000	1012000	1010000	159
539	20250110	114400	23110030000	1011000	1012000	1012000	1011000	51
540	20250110	114300	23058447000	1012000	1012000	1012000	1011000	52
541	20250110	114200	23005832000	1012000	1012000	1012000	1011000	58
542	20250110	114100	22947172000	1011000	1011000	1012000	1010000	89
543	20250110	114000	22857189000	1011000	1011000	1011000	1010000	58
544	20250110	113900	22798554000	1011000	1011000	1012000	1011000	62
545	20250110	113800	22735864000	1011000	1011000	1012000	1011000	48
546	20250110	113700	22687309000	1011000	1011000	1012000	1010000	112
547	20250110	113600	22574064000	1011000	1010000	1011000	1010000	79
548	20250110	113500	22494217000	1010000	1010000	1011000	1010000	178
549	20250110	113400	22314350000	1011000	1011000	1011000	1010000	140
550	20250110	113300	22172812000	1011000	1010000	1011000	1010000	27
551	20250110	113200	22145518000	1011000	1011000	1011000	1010000	46
552	20250110	113100	22099037000	1010000	1011000	1011000	1010000	49
553	20250110	113000	22049505000	1010000	1010000	1011000	1010000	39
554	20250110	112900	22010082000	1010000	1009000	1011000	1009000	52
555	20250110	112800	21957581000	1010000	1009000	1010000	1009000	50
556	20250110	112700	21907092000	1010000	1009000	1010000	1009000	36
557	20250110	112600	21870741000	1010000	1010000	1010000	1009000	55
558	20250110	112500	21815218000	1010000	1010000	1010000	1009000	37
559	20250110	112400	21777851000	1010000	1009000	1010000	1009000	27
560	20250110	112300	21750591000	1010000	1010000	1010000	1009000	66
561	20250110	112200	21683952000	1009000	1009000	1010000	1008000	36
562	20250110	112100	21647640000	1009000	1008000	1010000	1008000	74
563	20250110	112000	21572977000	1009000	1010000	1010000	1008000	196
564	20250110	111900	21375236000	1010000	1011000	1011000	1010000	89
565	20250110	111800	21285330000	1010000	1012000	1013000	1010000	52
566	20250110	111700	21232728000	1013000	1012000	1014000	1012000	87
567	20250110	111600	21144585000	1012000	1011000	1012000	1011000	47
568	20250110	111500	21097038000	1011000	1012000	1014000	1011000	52
569	20250110	111400	21044413000	1013000	1013000	1014000	1012000	67
570	20250110	111300	20976521000	1014000	1013000	1014000	1013000	48
571	20250110	111200	20927877000	1012000	1012000	1014000	1012000	22
572	20250110	111100	20905595000	1013000	1013000	1015000	1012000	40
573	20250110	111000	20865055000	1012000	1015000	1015000	1012000	56
574	20250110	110900	20808290000	1015000	1013000	1015000	1012000	45
575	20250110	110800	20762687000	1013000	1014000	1014000	1011000	73
576	20250110	110700	20688782000	1014000	1012000	1014000	1010000	104
577	20250110	110600	20583451000	1011000	1014000	1014000	1011000	80
578	20250110	110500	20502452000	1014000	1013000	1014000	1013000	46
579	20250110	110400	20455845000	1013000	1013000	1014000	1011000	95
580	20250110	110300	20359687000	1013000	1012000	1014000	1011000	40
581	20250110	110200	20319208000	1011000	1014000	1014000	1011000	59
582	20250110	110100	20259500000	1013000	1014000	1014000	1013000	42
583	20250110	110000	20216919000	1014000	1013000	1015000	1011000	63
584	20250110	105900	20153124000	1015000	1014000	1015000	1013000	62
585	20250110	105800	20090275000	1014000	1014000	1015000	1013000	49
586	20250110	105700	20040588000	1015000	1014000	1015000	1014000	101
587	20250110	105600	19938129000	1013000	1014000	1014000	1012000	143
588	20250110	105500	19793213000	1014000	1014000	1014000	1013000	43
589	20250110	105400	19749616000	1012000	1010000	1014000	1010000	48
590	20250110	105300	19701075000	1009000	1014000	1014000	1009000	174
591	20250110	105200	19525244000	1013000	1014000	1014000	1011000	274
592	20250110	105100	19247828000	1014000	1014000	1014000	1013000	62
593	20250110	105000	19184982000	1013000	1012000	1014000	1012000	219
594	20250110	104900	18963124000	1012000	1013000	1013000	1012000	47
595	20250110	104800	18915537000	1012000	1012000	1013000	1012000	29
596	20250110	104700	18886169000	1012000	1012000	1013000	1012000	83
597	20250110	104600	18802122000	1013000	1012000	1013000	1011000	70
598	20250110	104500	18731291000	1012000	1009000	1012000	1009000	169
599	20250110	104400	18560506000	1010000	1010000	1010000	1009000	55
600	20250110	104300	18504978000	1009000	1009000	1010000	1009000	31
601	20250110	104200	18473685000	1010000	1009000	1010000	1009000	101
602	20250110	104100	18371740000	1009000	1011000	1011000	1009000	56
603	20250110	104000	18315219000	1011000	1011000	1011000	1008000	67
604	20250110	103900	18247569000	1011000	1009000	1011000	1008000	75
605	20250110	103800	18171943000	1008000	1009000	1010000	1008000	72
606	20250110	103700	18099326000	1009000	1009000	1010000	1008000	42
607	20250110	103600	18056943000	1009000	1009000	1009000	1008000	129
608	20250110	103500	17926838000	1008000	1012000	1012000	1008000	163
609	20250110	103400	17762425000	1012000	1009000	1012000	1008000	85
610	20250110	103300	17676596000	1009000	1009000	1010000	1008000	144
611	20250110	103200	17531401000	1008000	1010000	1013000	1008000	157
612	20250110	103100	17372879000	1012000	1008000	1013000	1008000	115
613	20250110	103000	17256706000	1011000	1013000	1013000	1008000	343
614	20250110	102900	16910084000	1013000	1013000	1013000	1012000	78
615	20250110	102800	16831121000	1012000	1013000	1013000	1012000	47
616	20250110	102700	16783520000	1013000	1010000	1013000	1009000	130
617	20250110	102600	16652113000	1009000	1009000	1011000	1009000	89
618	20250110	102500	16562258000	1009000	1012000	1012000	1009000	78
619	20250110	102400	16483397000	1011000	1012000	1012000	1009000	171
620	20250110	102300	16310558000	1011000	1012000	1012000	1009000	97
621	20250110	102200	16212553000	1012000	1009000	1012000	1009000	117
622	20250110	102100	16094465000	1009000	1010000	1012000	1009000	231
623	20250110	102000	15860951000	1011000	1011000	1012000	1010000	72
624	20250110	101900	15788161000	1011000	1011000	1012000	1011000	136
625	20250110	101800	15650658000	1011000	1012000	1012000	1011000	189
626	20250110	101700	15459570000	1012000	1012000	1012000	1010000	298
627	20250110	101600	15158366000	1012000	1013000	1013000	1012000	37
628	20250110	101500	15120892000	1013000	1013000	1013000	1011000	102
629	20250110	101400	15017645000	1012000	1012000	1013000	1011000	91
630	20250110	101300	14925514000	1012000	1011000	1013000	1011000	116
631	20250110	101200	14808177000	1010000	1012000	1013000	1010000	114
632	20250110	101100	14692848000	1012000	1012000	1013000	1012000	232
633	20250110	101000	14458063000	1011000	1009000	1011000	1009000	203
634	20250110	100900	14253009000	1009000	1009000	1010000	1009000	65
635	20250110	100800	14187411000	1009000	1009000	1010000	1009000	24
636	20250110	100700	14163184000	1010000	1009000	1010000	1009000	70
637	20250110	100600	14092525000	1010000	1010000	1010000	1009000	42
638	20250110	100500	14050106000	1010000	1009000	1010000	1009000	141
639	20250110	100400	13907701000	1010000	1008000	1010000	1008000	79
640	20250110	100300	13828010000	1008000	1009000	1009000	1008000	45
641	20250110	100200	13782626000	1009000	1009000	1009000	1009000	17
642	20250110	100100	13765473000	1009000	1009000	1009000	1008000	67
643	20250110	100000	13697872000	1009000	1010000	1011000	1009000	165
644	20250110	095900	13531275000	1010000	1011000	1011000	1010000	44
645	20250110	095800	13486809000	1011000	1011000	1011000	1010000	51
646	20250110	095700	13435269000	1010000	1010000	1011000	1009000	145
647	20250110	095600	13288910000	1011000	1009000	1011000	1009000	201
648	20250110	095500	13085911000	1010000	1009000	1010000	1008000	37
649	20250110	095400	13048585000	1008000	1007000	1008000	1007000	61
650	20250110	095300	12987111000	1007000	1006000	1008000	1005000	66
651	20250110	095200	12920655000	1007000	1008000	1008000	1005000	96
652	20250110	095100	12824077000	1007000	1006000	1007000	1006000	75
653	20250110	095000	12748573000	1006000	1006000	1007000	1005000	141
654	20250110	094900	12606724000	1006000	1006000	1007000	1005000	195
655	20250110	094800	12410554000	1006000	1007000	1007000	1006000	77
656	20250110	094700	12333040000	1007000	1008000	1008000	1006000	56
657	20250110	094600	12276641000	1007000	1007000	1009000	1007000	76
658	20250110	094500	12200056000	1006000	1006000	1010000	1005000	259
659	20250110	094400	11939197000	1006000	1006000	1006000	1005000	55
660	20250110	094300	11883878000	1005000	1007000	1007000	1004000	50
661	20250110	094200	11833591000	1007000	1004000	1008000	1004000	174
662	20250110	094100	11658666000	1004000	1005000	1005000	1004000	60
663	20250110	094000	11598389000	1005000	1003000	1006000	1003000	128
664	20250110	093900	11469889000	1003000	1002000	1004000	1001000	254
665	20250110	093800	11215321000	1002000	1003000	1005000	1002000	102
666	20250110	093700	11113038000	1005000	1005000	1006000	1003000	182
667	20250110	093600	10930219000	1006000	1006000	1006000	1005000	178
668	20250110	093500	10751186000	1005000	1006000	1007000	1005000	86
669	20250110	093400	10664675000	1006000	1005000	1006000	1003000	255
670	20250110	093300	10408574000	1005000	1013000	1014000	1005000	500
671	20250110	093200	9903840000	1013000	1014000	1014000	1013000	86
672	20250110	093100	9816648000	1014000	1015000	1015000	1013000	146
673	20250110	093000	9668553000	1015000	1015000	1015000	1014000	103
674	20250110	092900	9564024000	1015000	1016000	1016000	1014000	161
675	20250110	092800	9400639000	1016000	1019000	1019000	1016000	133
676	20250110	092700	9265323000	1019000	1019000	1020000	1019000	272
677	20250110	092600	8987985000	1020000	1018000	1020000	1017000	539
678	20250110	092500	8438899000	1019000	1013000	1019000	1013000	677
679	20250110	092400	7751042000	1013000	1013000	1014000	1012000	314
680	20250110	092300	7432840000	1012000	1010000	1012000	1009000	685
681	20250110	092200	6740823000	1009000	1006000	1009000	1005000	521
682	20250110	092100	6215768000	1006000	1004000	1006000	1003000	204
683	20250110	092000	6010949000	1004000	1003000	1004000	1002000	159
684	20250110	091900	5851422000	1002000	1005000	1006000	1002000	238
685	20250110	091800	5612456000	1005000	1001000	1006000	1000000	679
686	20250110	091700	4931925000	1001000	1002000	1005000	1000000	844
687	20250110	091600	4086402000	1002000	1002000	1003000	1002000	51
688	20250110	091500	4035276000	1002000	1003000	1003000	1002000	57
689	20250110	091400	3978155000	1003000	1002000	1003000	1002000	23
690	20250110	091300	3955102000	1002000	1004000	1004000	1002000	308
691	20250110	091200	3646200000	1004000	1004000	1005000	1004000	220
692	20250110	091100	3425319000	1004000	1003000	1005000	1003000	290
693	20250110	091000	3134193000	1003000	1004000	1004000	1002000	233
694	20250110	090900	2900468000	1004000	1003000	1004000	1003000	90
695	20250110	090800	2810191000	1003000	1002000	1004000	1002000	188
696	20250110	090700	2621614000	1002000	1002000	1003000	1002000	53
697	20250110	090600	2568467000	1003000	1002000	1005000	1002000	142
698	20250110	090500	2426015000	1001000	1001000	1004000	1000000	98
699	20250110	090400	2327867000	1001000	1002000	1002000	999000	431
700	20250110	090300	1896702000	1002000	1005000	1006000	1002000	656
701	20250110	090200	1237907000	1005000	1007000	1008000	1002000	336
702	20250110	090100	900321000	1008000	1007000	1009000	1002000	332
703	20250110	090000	566096000	1006000	1001000	1009000	1001000	560