KissMeData/445680/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	214200	1831570390	20050	20050	20050	20050	2036
3	20250107	214100	1831570390	20050	20050	20050	20050	0
4	20250107	214000	1831570390	20050	20050	20050	20050	0
5	20250107	213900	1831570390	20050	20050	20050	20050	0
6	20250107	213800	1831570390	20050	20050	20050	20050	0
7	20250107	213700	1831570390	20050	20050	20050	20050	0
8	20250107	213600	1831570390	20050	20050	20050	20050	0
9	20250107	213500	1831570390	20050	20050	20050	20050	0
10	20250107	213400	1831570390	20050	20050	20050	20050	0
11	20250107	213300	1831570390	20050	20050	20050	20050	0
12	20250107	213200	1831570390	20050	20050	20050	20050	0
13	20250107	213100	1831570390	20050	20050	20050	20050	0
14	20250107	213000	1831570390	20050	20050	20050	20050	0
15	20250107	212900	1831570390	20050	20050	20050	20050	0
16	20250107	212800	1831570390	20050	20050	20050	20050	0
17	20250107	212700	1831570390	20050	20050	20050	20050	0
18	20250107	212600	1831570390	20050	20050	20050	20050	0
19	20250107	212500	1831570390	20050	20050	20050	20050	0
20	20250107	212400	1831570390	20050	20050	20050	20050	0
21	20250107	212300	1831570390	20050	20050	20050	20050	0
22	20250107	212200	1831570390	20050	20050	20050	20050	0
23	20250107	212100	1831570390	20050	20050	20050	20050	0
24	20250107	212000	1831570390	20050	20050	20050	20050	0
25	20250107	211900	1831570390	20050	20050	20050	20050	0
26	20250107	211800	1831570390	20050	20050	20050	20050	0
27	20250107	211700	1831570390	20050	20050	20050	20050	0
28	20250107	211600	1831570390	20050	20050	20050	20050	0
29	20250107	211500	1831570390	20050	20050	20050	20050	0
30	20250107	211400	1831570390	20050	20050	20050	20050	0
31	20250107	211300	1831570390	20050	20050	20050	20050	0
32	20250107	211200	1831570390	20050	20050	20050	20050	2036
33	20250107	211100	1831570390	20050	20050	20050	20050	0
34	20250107	211000	1831570390	20050	20050	20050	20050	0
35	20250107	210900	1831570390	20050	20050	20050	20050	0
36	20250107	210800	1831570390	20050	20050	20050	20050	0
37	20250107	210700	1831570390	20050	20050	20050	20050	0
38	20250107	210600	1831570390	20050	20050	20050	20050	0
39	20250107	210500	1831570390	20050	20050	20050	20050	0
40	20250107	210400	1831570390	20050	20050	20050	20050	0
41	20250107	210300	1831570390	20050	20050	20050	20050	0
42	20250107	210200	1831570390	20050	20050	20050	20050	0
43	20250107	210100	1831570390	20050	20050	20050	20050	0
44	20250107	210000	1831570390	20050	20050	20050	20050	0
45	20250107	205900	1831570390	20050	20050	20050	20050	0
46	20250107	205800	1831570390	20050	20050	20050	20050	0
47	20250107	205700	1831570390	20050	20050	20050	20050	0
48	20250107	205600	1831570390	20050	20050	20050	20050	0
49	20250107	205500	1831570390	20050	20050	20050	20050	0
50	20250107	205400	1831570390	20050	20050	20050	20050	0
51	20250107	205300	1831570390	20050	20050	20050	20050	0
52	20250107	205200	1831570390	20050	20050	20050	20050	0
53	20250107	205100	1831570390	20050	20050	20050	20050	0
54	20250107	205000	1831570390	20050	20050	20050	20050	0
55	20250107	204900	1831570390	20050	20050	20050	20050	0
56	20250107	204800	1831570390	20050	20050	20050	20050	0
57	20250107	204700	1831570390	20050	20050	20050	20050	0
58	20250107	204600	1831570390	20050	20050	20050	20050	0
59	20250107	204500	1831570390	20050	20050	20050	20050	0
60	20250107	204400	1831570390	20050	20050	20050	20050	0
61	20250107	204300	1831570390	20050	20050	20050	20050	0
62	20250107	204200	1831570390	20050	20050	20050	20050	2036
63	20250107	204100	1831570390	20050	20050	20050	20050	0
64	20250107	204000	1831570390	20050	20050	20050	20050	0
65	20250107	203900	1831570390	20050	20050	20050	20050	0
66	20250107	203800	1831570390	20050	20050	20050	20050	0
67	20250107	203700	1831570390	20050	20050	20050	20050	0
68	20250107	203600	1831570390	20050	20050	20050	20050	0
69	20250107	203500	1831570390	20050	20050	20050	20050	0
70	20250107	203400	1831570390	20050	20050	20050	20050	0
71	20250107	203300	1831570390	20050	20050	20050	20050	0
72	20250107	203200	1831570390	20050	20050	20050	20050	0
73	20250107	203100	1831570390	20050	20050	20050	20050	0
74	20250107	203000	1831570390	20050	20050	20050	20050	0
75	20250107	202900	1831570390	20050	20050	20050	20050	0
76	20250107	202800	1831570390	20050	20050	20050	20050	0
77	20250107	202700	1831570390	20050	20050	20050	20050	0
78	20250107	202600	1831570390	20050	20050	20050	20050	0
79	20250107	202500	1831570390	20050	20050	20050	20050	0
80	20250107	202400	1831570390	20050	20050	20050	20050	0
81	20250107	202300	1831570390	20050	20050	20050	20050	0
82	20250107	202200	1831570390	20050	20050	20050	20050	0
83	20250107	202100	1831570390	20050	20050	20050	20050	0
84	20250107	202000	1831570390	20050	20050	20050	20050	0
85	20250107	201900	1831570390	20050	20050	20050	20050	0
86	20250107	201800	1831570390	20050	20050	20050	20050	0
87	20250107	201700	1831570390	20050	20050	20050	20050	0
88	20250107	201600	1831570390	20050	20050	20050	20050	0
89	20250107	201500	1831570390	20050	20050	20050	20050	0
90	20250107	201400	1831570390	20050	20050	20050	20050	0
91	20250107	201300	1831570390	20050	20050	20050	20050	0
92	20250107	201200	1831570390	20050	20050	20050	20050	2036
93	20250107	201100	1831570390	20050	20050	20050	20050	0
94	20250107	201000	1831570390	20050	20050	20050	20050	0
95	20250107	200900	1831570390	20050	20050	20050	20050	0
96	20250107	200800	1831570390	20050	20050	20050	20050	0
97	20250107	200700	1831570390	20050	20050	20050	20050	0
98	20250107	200600	1831570390	20050	20050	20050	20050	0
99	20250107	200500	1831570390	20050	20050	20050	20050	0
100	20250107	200400	1831570390	20050	20050	20050	20050	0
101	20250107	200300	1831570390	20050	20050	20050	20050	0
102	20250107	200200	1831570390	20050	20050	20050	20050	0
103	20250107	200100	1831570390	20050	20050	20050	20050	0
104	20250107	200000	1831570390	20050	20050	20050	20050	0
105	20250107	195900	1831570390	20050	20050	20050	20050	0
106	20250107	195800	1831570390	20050	20050	20050	20050	0
107	20250107	195700	1831570390	20050	20050	20050	20050	0
108	20250107	195600	1831570390	20050	20050	20050	20050	0
109	20250107	195500	1831570390	20050	20050	20050	20050	0
110	20250107	195400	1831570390	20050	20050	20050	20050	0
111	20250107	195300	1831570390	20050	20050	20050	20050	0
112	20250107	195200	1831570390	20050	20050	20050	20050	0
113	20250107	195100	1831570390	20050	20050	20050	20050	0
114	20250107	195000	1831570390	20050	20050	20050	20050	0
115	20250107	194900	1831570390	20050	20050	20050	20050	0
116	20250107	194800	1831570390	20050	20050	20050	20050	0
117	20250107	194700	1831570390	20050	20050	20050	20050	0
118	20250107	194600	1831570390	20050	20050	20050	20050	0
119	20250107	194500	1831570390	20050	20050	20050	20050	0
120	20250107	194400	1831570390	20050	20050	20050	20050	0
121	20250107	194300	1831570390	20050	20050	20050	20050	0
122	20250107	194200	1831570390	20050	20050	20050	20050	2036
123	20250107	194100	1831570390	20050	20050	20050	20050	0
124	20250107	194000	1831570390	20050	20050	20050	20050	0
125	20250107	193900	1831570390	20050	20050	20050	20050	0
126	20250107	193800	1831570390	20050	20050	20050	20050	0
127	20250107	193700	1831570390	20050	20050	20050	20050	0
128	20250107	193600	1831570390	20050	20050	20050	20050	0
129	20250107	193500	1831570390	20050	20050	20050	20050	0
130	20250107	193400	1831570390	20050	20050	20050	20050	0
131	20250107	193300	1831570390	20050	20050	20050	20050	0
132	20250107	193200	1831570390	20050	20050	20050	20050	0
133	20250107	193100	1831570390	20050	20050	20050	20050	0
134	20250107	193000	1831570390	20050	20050	20050	20050	0
135	20250107	192900	1831570390	20050	20050	20050	20050	0
136	20250107	192800	1831570390	20050	20050	20050	20050	0
137	20250107	192700	1831570390	20050	20050	20050	20050	0
138	20250107	192600	1831570390	20050	20050	20050	20050	0
139	20250107	192500	1831570390	20050	20050	20050	20050	0
140	20250107	192400	1831570390	20050	20050	20050	20050	0
141	20250107	192300	1831570390	20050	20050	20050	20050	0
142	20250107	192200	1831570390	20050	20050	20050	20050	0
143	20250107	192100	1831570390	20050	20050	20050	20050	0
144	20250107	192000	1831570390	20050	20050	20050	20050	0
145	20250107	191900	1831570390	20050	20050	20050	20050	0
146	20250107	191800	1831570390	20050	20050	20050	20050	0
147	20250107	191700	1831570390	20050	20050	20050	20050	0
148	20250107	191600	1831570390	20050	20050	20050	20050	0
149	20250107	191500	1831570390	20050	20050	20050	20050	0
150	20250107	191400	1831570390	20050	20050	20050	20050	0
151	20250107	191300	1831570390	20050	20050	20050	20050	0
152	20250107	191200	1831570390	20050	20050	20050	20050	2036
153	20250107	191100	1831570390	20050	20050	20050	20050	0
154	20250107	191000	1831570390	20050	20050	20050	20050	0
155	20250107	190900	1831570390	20050	20050	20050	20050	0
156	20250107	190800	1831570390	20050	20050	20050	20050	0
157	20250107	190700	1831570390	20050	20050	20050	20050	0
158	20250107	190600	1831570390	20050	20050	20050	20050	0
159	20250107	190500	1831570390	20050	20050	20050	20050	0
160	20250107	190400	1831570390	20050	20050	20050	20050	0
161	20250107	190300	1831570390	20050	20050	20050	20050	0
162	20250107	190200	1831570390	20050	20050	20050	20050	0
163	20250107	190100	1831570390	20050	20050	20050	20050	0
164	20250107	190000	1831570390	20050	20050	20050	20050	0
165	20250107	185900	1831570390	20050	20050	20050	20050	0
166	20250107	185800	1831570390	20050	20050	20050	20050	0
167	20250107	185700	1831570390	20050	20050	20050	20050	0
168	20250107	185600	1831570390	20050	20050	20050	20050	0
169	20250107	185500	1831570390	20050	20050	20050	20050	0
170	20250107	185400	1831570390	20050	20050	20050	20050	0
171	20250107	185300	1831570390	20050	20050	20050	20050	0
172	20250107	185200	1831570390	20050	20050	20050	20050	0
173	20250107	185100	1831570390	20050	20050	20050	20050	0
174	20250107	185000	1831570390	20050	20050	20050	20050	0
175	20250107	184900	1831570390	20050	20050	20050	20050	0
176	20250107	184800	1831570390	20050	20050	20050	20050	0
177	20250107	184700	1831570390	20050	20050	20050	20050	0
178	20250107	184600	1831570390	20050	20050	20050	20050	0
179	20250107	184500	1831570390	20050	20050	20050	20050	0
180	20250107	184400	1831570390	20050	20050	20050	20050	0
181	20250107	184300	1831570390	20050	20050	20050	20050	0
182	20250107	184200	1831570390	20050	20050	20050	20050	2036
183	20250107	184100	1831570390	20050	20050	20050	20050	0
184	20250107	184000	1831570390	20050	20050	20050	20050	0
185	20250107	183900	1831570390	20050	20050	20050	20050	0
186	20250107	183800	1831570390	20050	20050	20050	20050	0
187	20250107	183700	1831570390	20050	20050	20050	20050	0
188	20250107	183600	1831570390	20050	20050	20050	20050	0
189	20250107	183500	1831570390	20050	20050	20050	20050	0
190	20250107	183400	1831570390	20050	20050	20050	20050	0
191	20250107	183300	1831570390	20050	20050	20050	20050	0
192	20250107	183200	1831570390	20050	20050	20050	20050	0
193	20250107	183100	1831570390	20050	20050	20050	20050	0
194	20250107	183000	1831570390	20050	20050	20050	20050	0
195	20250107	182900	1831570390	20050	20050	20050	20050	0
196	20250107	182800	1831570390	20050	20050	20050	20050	0
197	20250107	182700	1831570390	20050	20050	20050	20050	0
198	20250107	182600	1831570390	20050	20050	20050	20050	0
199	20250107	182500	1831570390	20050	20050	20050	20050	0
200	20250107	182400	1831570390	20050	20050	20050	20050	0
201	20250107	182300	1831570390	20050	20050	20050	20050	0
202	20250107	182200	1831570390	20050	20050	20050	20050	0
203	20250107	182100	1831570390	20050	20050	20050	20050	0
204	20250107	182000	1831570390	20050	20050	20050	20050	0
205	20250107	181900	1831570390	20050	20050	20050	20050	0
206	20250107	181800	1831570390	20050	20050	20050	20050	0
207	20250107	181700	1831570390	20050	20050	20050	20050	0
208	20250107	181600	1831570390	20050	20050	20050	20050	0
209	20250107	181500	1831570390	20050	20050	20050	20050	0
210	20250107	181400	1831570390	20050	20050	20050	20050	0
211	20250107	181300	1831570390	20050	20050	20050	20050	0
212	20250107	181200	1831570390	20050	20050	20050	20050	2036
213	20250107	181100	1831570390	20050	20050	20050	20050	0
214	20250107	181000	1831570390	20050	20050	20050	20050	0
215	20250107	180900	1831570390	20050	20050	20050	20050	0
216	20250107	180800	1831570390	20050	20050	20050	20050	0
217	20250107	180700	1831570390	20050	20050	20050	20050	0
218	20250107	180600	1831570390	20050	20050	20050	20050	0
219	20250107	180500	1831570390	20050	20050	20050	20050	0
220	20250107	180400	1831570390	20050	20050	20050	20050	0
221	20250107	180300	1831570390	20050	20050	20050	20050	0
222	20250107	180200	1831570390	20050	20050	20050	20050	0
223	20250107	180100	1831570390	20050	20050	20050	20050	0
224	20250107	180000	1831570390	20050	20050	20050	20050	0
225	20250107	175900	1831570390	20050	20050	20050	20050	0
226	20250107	175800	1831570390	20050	20050	20050	20050	0
227	20250107	175700	1831570390	20050	20050	20050	20050	0
228	20250107	175600	1831570390	20050	20050	20050	20050	0
229	20250107	175500	1831570390	20050	20050	20050	20050	0
230	20250107	175400	1831570390	20050	20050	20050	20050	0
231	20250107	175300	1831570390	20050	20050	20050	20050	0
232	20250107	175200	1831570390	20050	20050	20050	20050	0
233	20250107	175100	1831570390	20050	20050	20050	20050	0
234	20250107	175000	1831570390	20050	20050	20050	20050	0
235	20250107	174900	1831570390	20050	20050	20050	20050	0
236	20250107	174800	1831570390	20050	20050	20050	20050	0
237	20250107	174700	1831570390	20050	20050	20050	20050	0
238	20250107	174600	1831570390	20050	20050	20050	20050	0
239	20250107	174500	1831570390	20050	20050	20050	20050	0
240	20250107	174400	1831570390	20050	20050	20050	20050	0
241	20250107	174300	1831570390	20050	20050	20050	20050	0
242	20250107	174200	1831570390	20050	20050	20050	20050	2036
243	20250107	174100	1831570390	20050	20050	20050	20050	0
244	20250107	174000	1831570390	20050	20050	20050	20050	0
245	20250107	173900	1831570390	20050	20050	20050	20050	0
246	20250107	173800	1831570390	20050	20050	20050	20050	0
247	20250107	173700	1831570390	20050	20050	20050	20050	0
248	20250107	173600	1831570390	20050	20050	20050	20050	0
249	20250107	173500	1831570390	20050	20050	20050	20050	0
250	20250107	173400	1831570390	20050	20050	20050	20050	0
251	20250107	173300	1831570390	20050	20050	20050	20050	0
252	20250107	173200	1831570390	20050	20050	20050	20050	0
253	20250107	173100	1831570390	20050	20050	20050	20050	0
254	20250107	173000	1831570390	20050	20050	20050	20050	0
255	20250107	172900	1831570390	20050	20050	20050	20050	0
256	20250107	172800	1831570390	20050	20050	20050	20050	0
257	20250107	172700	1831570390	20050	20050	20050	20050	0
258	20250107	172600	1831570390	20050	20050	20050	20050	0
259	20250107	172500	1831570390	20050	20050	20050	20050	0
260	20250107	172400	1831570390	20050	20050	20050	20050	0
261	20250107	172300	1831570390	20050	20050	20050	20050	0
262	20250107	172200	1831570390	20050	20050	20050	20050	0
263	20250107	172100	1831570390	20050	20050	20050	20050	0
264	20250107	172000	1831570390	20050	20050	20050	20050	0
265	20250107	171900	1831570390	20050	20050	20050	20050	0
266	20250107	171800	1831570390	20050	20050	20050	20050	0
267	20250107	171700	1831570390	20050	20050	20050	20050	0
268	20250107	171600	1831570390	20050	20050	20050	20050	0
269	20250107	171500	1831570390	20050	20050	20050	20050	0
270	20250107	171400	1831570390	20050	20050	20050	20050	0
271	20250107	171300	1831570390	20050	20050	20050	20050	0
272	20250107	171200	1831570390	20050	20050	20050	20050	2036
273	20250107	171100	1831570390	20050	20050	20050	20050	0
274	20250107	171000	1831570390	20050	20050	20050	20050	0
275	20250107	170900	1831570390	20050	20050	20050	20050	0
276	20250107	170800	1831570390	20050	20050	20050	20050	0
277	20250107	170700	1831570390	20050	20050	20050	20050	0
278	20250107	170600	1831570390	20050	20050	20050	20050	0
279	20250107	170500	1831570390	20050	20050	20050	20050	0
280	20250107	170400	1831570390	20050	20050	20050	20050	0
281	20250107	170300	1831570390	20050	20050	20050	20050	0
282	20250107	170200	1831570390	20050	20050	20050	20050	0
283	20250107	170100	1831570390	20050	20050	20050	20050	0
284	20250107	170000	1831570390	20050	20050	20050	20050	0
285	20250107	165900	1831570390	20050	20050	20050	20050	0
286	20250107	165800	1831570390	20050	20050	20050	20050	0
287	20250107	165700	1831570390	20050	20050	20050	20050	0
288	20250107	165600	1831570390	20050	20050	20050	20050	0
289	20250107	165500	1831570390	20050	20050	20050	20050	0
290	20250107	165400	1831570390	20050	20050	20050	20050	0
291	20250107	165300	1831570390	20050	20050	20050	20050	0
292	20250107	165200	1831570390	20050	20050	20050	20050	0
293	20250107	165100	1831570390	20050	20050	20050	20050	0
294	20250107	165000	1831570390	20050	20050	20050	20050	0
295	20250107	164900	1831570390	20050	20050	20050	20050	0
296	20250107	164800	1831570390	20050	20050	20050	20050	0
297	20250107	164700	1831570390	20050	20050	20050	20050	0
298	20250107	164600	1831570390	20050	20050	20050	20050	0
299	20250107	164500	1831570390	20050	20050	20050	20050	0
300	20250107	164400	1831570390	20050	20050	20050	20050	0
301	20250107	164300	1831570390	20050	20050	20050	20050	0
302	20250107	164200	1831570390	20050	20050	20050	20050	2036
303	20250107	164100	1831570390	20050	20050	20050	20050	0
304	20250107	164000	1831570390	20050	20050	20050	20050	0
305	20250107	163900	1831570390	20050	20050	20050	20050	0
306	20250107	163800	1831570390	20050	20050	20050	20050	0
307	20250107	163700	1831570390	20050	20050	20050	20050	0
308	20250107	163600	1831570390	20050	20050	20050	20050	0
309	20250107	163500	1831570390	20050	20050	20050	20050	0
310	20250107	163400	1831570390	20050	20050	20050	20050	0
311	20250107	163300	1831570390	20050	20050	20050	20050	0
312	20250107	163200	1831570390	20050	20050	20050	20050	0
313	20250107	163100	1831570390	20050	20050	20050	20050	0
314	20250107	163000	1831570390	20050	20050	20050	20050	0
315	20250107	162900	1831570390	20050	20050	20050	20050	0
316	20250107	162800	1831570390	20050	20050	20050	20050	0
317	20250107	162700	1831570390	20050	20050	20050	20050	0
318	20250107	162600	1831570390	20050	20050	20050	20050	0
319	20250107	162500	1831570390	20050	20050	20050	20050	0
320	20250107	162400	1831570390	20050	20050	20050	20050	0
321	20250107	162300	1831570390	20050	20050	20050	20050	0
322	20250107	162200	1831570390	20050	20050	20050	20050	0
323	20250107	162100	1831570390	20050	20050	20050	20050	0
324	20250107	162000	1831570390	20050	20050	20050	20050	0
325	20250107	161900	1831570390	20050	20050	20050	20050	0
326	20250107	161800	1831570390	20050	20050	20050	20050	0
327	20250107	161700	1831570390	20050	20050	20050	20050	0
328	20250107	161600	1831570390	20050	20050	20050	20050	0
329	20250107	161500	1831570390	20050	20050	20050	20050	0
330	20250107	161400	1831570390	20050	20050	20050	20050	0
331	20250107	161300	1831570390	20050	20050	20050	20050	0
332	20250107	161200	1831570390	20050	20050	20050	20050	2036
333	20250107	161100	1831570390	20050	20050	20050	20050	0
334	20250107	161000	1831570390	20050	20050	20050	20050	0
335	20250107	160900	1831570390	20050	20050	20050	20050	0
336	20250107	160800	1831570390	20050	20050	20050	20050	0
337	20250107	160700	1831570390	20050	20050	20050	20050	0
338	20250107	160600	1831570390	20050	20050	20050	20050	0
339	20250107	160500	1831570390	20050	20050	20050	20050	0
340	20250107	160400	1831570390	20050	20050	20050	20050	0
341	20250107	160300	1831570390	20050	20050	20050	20050	0
342	20250107	160200	1831570390	20050	20050	20050	20050	0
343	20250107	160100	1831570390	20050	20050	20050	20050	0
344	20250107	160000	1831570390	20050	20050	20050	20050	0
345	20250107	155900	1831570390	20050	20050	20050	20050	0
346	20250107	155800	1831570390	20050	20050	20050	20050	0
347	20250107	155700	1831570390	20050	20050	20050	20050	0
348	20250107	155600	1831570390	20050	20050	20050	20050	0
349	20250107	155500	1831570390	20050	20050	20050	20050	0
350	20250107	155400	1831570390	20050	20050	20050	20050	0
351	20250107	155300	1831570390	20050	20050	20050	20050	0
352	20250107	155200	1831570390	20050	20050	20050	20050	0
353	20250107	155100	1831570390	20050	20050	20050	20050	0
354	20250107	155000	1831570390	20050	20050	20050	20050	0
355	20250107	154900	1831570390	20050	20050	20050	20050	0
356	20250107	154800	1831570390	20050	20050	20050	20050	0
357	20250107	154700	1831570390	20050	20050	20050	20050	0
358	20250107	154600	1831570390	20050	20050	20050	20050	0
359	20250107	154500	1831570390	20050	20050	20050	20050	0
360	20250107	154400	1831570390	20050	20050	20050	20050	0
361	20250107	154300	1831570390	20050	20050	20050	20050	0
362	20250107	154200	1831570390	20050	20050	20050	20050	2036
363	20250107	154100	1831570390	20050	20050	20050	20050	0
364	20250107	154000	1831570390	20050	20050	20050	20050	0
365	20250107	153900	1831570390	20050	20050	20050	20050	0
366	20250107	153800	1831570390	20050	20050	20050	20050	0
367	20250107	153700	1831570390	20050	20050	20050	20050	0
368	20250107	153600	1831570390	20050	20050	20050	20050	0
369	20250107	153500	1831570390	20050	20050	20050	20050	0
370	20250107	153400	1831570390	20050	20050	20050	20050	0
371	20250107	153300	1831570390	20050	20050	20050	20050	0
372	20250107	153200	1831570390	20050	20050	20050	20050	0
373	20250107	153100	1831570390	20050	20050	20050	20050	0
374	20250107	153000	1831570390	20050	20050	20050	20050	2036
375	20250107	152900	1790748590	20050	20050	20050	20050	0
376	20250107	152800	1790748590	20050	20050	20050	20050	0
377	20250107	152700	1790748590	20050	20050	20050	20050	0
378	20250107	152600	1790748590	20050	20050	20050	20050	0
379	20250107	152500	1790748590	20050	20050	20050	20050	0
380	20250107	152400	1790748590	20050	20050	20050	20050	0
381	20250107	152300	1790748590	20050	20050	20050	20050	0
382	20250107	152200	1790748590	20050	20050	20050	20050	0
383	20250107	152100	1790748590	20050	20050	20050	20050	0
384	20250107	152000	1790748590	20050	20050	20050	20050	0
385	20250107	151900	1790748590	20050	20050	20050	20000	209
386	20250107	151800	1786560890	20050	20050	20050	20000	496
387	20250107	151700	1776636040	20050	20000	20050	20000	24
388	20250107	151600	1776155940	20050	20050	20050	20050	0
389	20250107	151500	1776155940	20050	20000	20050	19990	295
390	20250107	151400	1770257310	20050	20050	20050	19990	53
391	20250107	151300	1769194720	19990	20000	20050	19990	205
392	20250107	151200	1765094690	20050	20050	20050	20050	5
393	20250107	151100	1764994440	20100	20100	20100	20100	2
394	20250107	151000	1764954240	20100	20100	20150	20100	1101
395	20250107	150900	1742777490	20100	20150	20150	20100	171
396	20250107	150800	1739337740	20150	20100	20150	20100	1582
397	20250107	150700	1707510690	20100	20050	20150	20050	2692
398	20250107	150600	1653446740	20050	20000	20050	20000	405
399	20250107	150500	1645336490	20050	20050	20050	20050	1
400	20250107	150400	1645316440	20050	20000	20050	20000	10
401	20250107	150300	1645116390	20000	20000	20050	20000	1287
402	20250107	150200	1619372090	19990	19970	19990	19970	498
403	20250107	150100	1609419090	19970	19970	19970	19970	11
404	20250107	150000	1609199420	19960	19960	19960	19960	7
405	20250107	145900	1609059700	19970	19990	19990	19970	405
406	20250107	145800	1600971810	19970	19980	19980	19970	133
407	20250107	145700	1598315290	19990	19990	19990	19990	0
408	20250107	145600	1598315290	19990	19980	19990	19980	21
409	20250107	145500	1597895700	19990	19990	19990	19990	1
410	20250107	145400	1597875710	19980	19990	19990	19980	3
411	20250107	145300	1597815760	19990	19990	19990	19990	135
412	20250107	145200	1595117110	19990	19980	19990	19980	54
413	20250107	145100	1594038180	19980	19980	19980	19980	1
414	20250107	145000	1594018200	19970	19970	19980	19970	444
415	20250107	144900	1585151510	19970	19990	19990	19970	27
416	20250107	144800	1584612280	19990	19990	19990	19990	1
417	20250107	144700	1584592290	19990	19980	19990	19980	406
418	20250107	144600	1576479610	19980	19980	19980	19980	100
419	20250107	144500	1574481610	19980	19970	19980	19970	78
420	20250107	144400	1572923940	19960	19960	19970	19960	82
421	20250107	144300	1571286920	19980	19980	19980	19970	93
422	20250107	144200	1569429190	19980	19980	19980	19980	111
423	20250107	144100	1567211410	19980	19970	19980	19970	375
424	20250107	144000	1559721410	19950	19940	19950	19940	349
425	20250107	143900	1552759070	19930	19940	19940	19930	101
426	20250107	143800	1550745140	19940	19950	19950	19940	120
427	20250107	143700	1548351560	19930	19950	19950	19930	50
428	20250107	143600	1547355040	19950	19950	19950	19950	0
429	20250107	143500	1547355040	19950	19920	19950	19920	311
430	20250107	143400	1541155870	19920	19930	19930	19920	263
431	20250107	143300	1535916430	19940	19910	19940	19910	430
432	20250107	143200	1527351970	19910	19880	19910	19880	438
433	20250107	143100	1518639210	19880	19860	19880	19860	177
434	20250107	143000	1515122750	19860	19840	19860	19840	716
435	20250107	142900	1500914560	19810	19810	19810	19810	0
436	20250107	142800	1500914560	19810	19810	19810	19810	100
437	20250107	142700	1498933560	19840	19840	19840	19840	1
438	20250107	142600	1498913720	19800	19800	19800	19800	100
439	20250107	142500	1496933720	19800	19840	19840	19800	215
440	20250107	142400	1492672120	19840	19790	19840	19790	103
441	20250107	142300	1490633280	19790	19800	19800	19790	128
442	20250107	142200	1488099580	19830	19830	19830	19830	5
443	20250107	142100	1488000430	19830	19830	19830	19830	0
444	20250107	142000	1488000430	19830	19830	19830	19830	0
445	20250107	141900	1488000430	19830	19830	19830	19830	0
446	20250107	141800	1488000430	19830	19800	19830	19800	130
447	20250107	141700	1485423430	19800	19810	19810	19800	17
448	20250107	141600	1485086800	19820	19820	19820	19820	0
449	20250107	141500	1485086800	19820	19820	19820	19820	0
450	20250107	141400	1485086800	19820	19820	19820	19820	0
451	20250107	141300	1485086800	19820	19820	19820	19820	72
452	20250107	141200	1483659760	19850	19850	19850	19850	0
453	20250107	141100	1483659760	19850	19850	19850	19850	16
454	20250107	141000	1483342160	19870	19850	19870	19850	515
455	20250107	140900	1473119250	19820	19820	19820	19820	0
456	20250107	140800	1473119250	19820	19820	19820	19820	2
457	20250107	140700	1473079610	19800	19800	19800	19800	0
458	20250107	140600	1473079610	19800	19800	19800	19800	0
459	20250107	140500	1473079610	19800	19800	19800	19800	0
460	20250107	140400	1473079610	19800	19800	19800	19800	1
461	20250107	140300	1473059810	19810	19810	19810	19810	0
462	20250107	140200	1473059810	19810	19810	19810	19810	210
463	20250107	140100	1468899710	19790	19800	19800	19790	480
464	20250107	140000	1459396430	19810	19810	19820	19810	153
465	20250107	135900	1456365490	19820	19840	19840	19820	120
466	20250107	135800	1453986290	19840	19830	19840	19820	29
467	20250107	135700	1453411320	19840	19850	19850	19840	8
468	20250107	135600	1453252590	19860	19860	19860	19860	0
469	20250107	135500	1453252590	19860	19860	19860	19860	0
470	20250107	135400	1453252590	19860	19860	19860	19860	1
471	20250107	135300	1453232730	19870	19870	19870	19870	1
472	20250107	135200	1453212860	19880	19880	19880	19880	1
473	20250107	135100	1453192980	19840	19860	19860	19840	30
474	20250107	135000	1452597430	19870	19880	19880	19870	230
475	20250107	134900	1448026330	19880	19870	19880	19870	101
476	20250107	134800	1446019450	19850	19850	19850	19850	8
477	20250107	134700	1445860650	19850	19850	19850	19850	96
478	20250107	134600	1443955050	19850	19850	19850	19850	0
479	20250107	134500	1443955050	19850	19850	19850	19850	8
480	20250107	134400	1443796250	19870	19870	19870	19870	76
481	20250107	134300	1442286130	19870	19870	19870	19870	74
482	20250107	134200	1440815750	19860	19860	19860	19860	100
483	20250107	134100	1438829750	19800	19800	19800	19800	0
484	20250107	134000	1438829750	19800	19810	19810	19800	86
485	20250107	133900	1437126520	19880	19800	19880	19800	200
486	20250107	133800	1433160550	19800	19800	19800	19800	100
487	20250107	133700	1431180550	19800	19820	19820	19800	188
488	20250107	133600	1427455690	19840	19840	19840	19840	0
489	20250107	133500	1427455690	19840	19840	19840	19830	155
490	20250107	133400	1424381960	19840	19840	19840	19840	0
491	20250107	133300	1424381960	19840	19840	19840	19840	0
492	20250107	133200	1424381960	19840	19840	19840	19840	0
493	20250107	133100	1424381960	19840	19850	19850	19830	81
494	20250107	133000	1422775010	19860	19860	19860	19860	0
495	20250107	132900	1422775010	19860	19860	19860	19860	193
496	20250107	132800	1418942030	19870	19870	19870	19870	23
497	20250107	132700	1418485020	19880	19880	19880	19880	28
498	20250107	132600	1417928380	19890	19900	19900	19890	137
499	20250107	132500	1415203350	19900	19900	19900	19900	40
500	20250107	132400	1414407350	19900	19900	19900	19900	60
501	20250107	132300	1413213350	19910	19900	19910	19900	28
502	20250107	132200	1412656120	19910	19890	19910	19890	220
503	20250107	132100	1408277110	19900	19870	19900	19870	489
504	20250107	132000	1398554810	19870	19870	19870	19870	185
505	20250107	131900	1394878860	19870	19870	19870	19870	10
506	20250107	131800	1394680160	19880	19880	19880	19880	65
507	20250107	131700	1393387960	19880	19860	19880	19860	626
508	20250107	131600	1380952510	19850	19830	19850	19830	380
509	20250107	131500	1373410960	19830	19830	19830	19830	10
510	20250107	131400	1373212660	19810	19810	19810	19810	5
511	20250107	131300	1373113610	19800	19800	19800	19800	0
512	20250107	131200	1373113610	19800	19800	19800	19800	0
513	20250107	131100	1373113610	19800	19800	19800	19800	0
514	20250107	131000	1373113610	19800	19800	19800	19800	10
515	20250107	130900	1372915610	19800	19820	19830	19800	200
516	20250107	130800	1368953530	19820	19820	19820	19820	0
517	20250107	130700	1368953530	19820	19820	19820	19820	105
518	20250107	130600	1366872430	19820	19800	19820	19800	9
519	20250107	130500	1366694120	19800	19800	19800	19800	38
520	20250107	130400	1365941720	19800	19800	19800	19800	122
521	20250107	130300	1363526120	19810	19810	19810	19810	21
522	20250107	130200	1363110110	19790	19800	19800	19790	50
523	20250107	130100	1362120360	19790	19790	19790	19790	1
524	20250107	130000	1362100570	19790	19790	19790	19790	266
525	20250107	125900	1356836430	19790	19790	19790	19780	355
526	20250107	125800	1349812290	19790	19790	19790	19790	10
527	20250107	125700	1349614390	19790	19790	19790	19790	0
528	20250107	125600	1349614390	19790	19790	19790	19790	10
529	20250107	125500	1349416490	19830	19830	19830	19830	1
530	20250107	125400	1349396660	19780	19780	19780	19780	113
531	20250107	125300	1347161520	19810	19830	19830	19810	54
532	20250107	125200	1346091720	19810	19810	19810	19810	0
533	20250107	125100	1346091720	19810	19810	19810	19810	0
534	20250107	125000	1346091720	19810	19810	19840	19810	78
535	20250107	124900	1344544260	19860	19860	19860	19860	0
536	20250107	124800	1344544260	19860	19860	19860	19860	0
537	20250107	124700	1344544260	19860	19860	19860	19860	0
538	20250107	124600	1344544260	19860	19860	19860	19860	2
539	20250107	124500	1344504540	19870	19860	19870	19860	112
540	20250107	124400	1342280100	19860	19850	19860	19850	11
541	20250107	124300	1342061710	19810	19810	19850	19810	482
542	20250107	124200	1332513250	19840	19840	19840	19840	315
543	20250107	124100	1326263650	19780	19780	19780	19780	23
544	20250107	124000	1325808710	19840	19840	19840	19840	0
545	20250107	123900	1325808710	19840	19840	19850	19840	252
546	20250107	123800	1320807750	19840	19830	19840	19830	143
547	20250107	123700	1317971820	19830	19820	19830	19820	303
548	20250107	123600	1311965100	19810	19810	19810	19810	0
549	20250107	123500	1311965100	19810	19810	19810	19810	0
550	20250107	123400	1311965100	19810	19810	19810	19810	1
551	20250107	123300	1311945290	19830	19830	19830	19830	0
552	20250107	123200	1311945290	19830	19790	19830	19790	8
553	20250107	123100	1311786750	19780	19780	19780	19780	663
554	20250107	123000	1298672610	19780	19780	19780	19780	7
555	20250107	122900	1298534150	19720	19720	19720	19720	59
556	20250107	122800	1297370670	19770	19780	19780	19770	3
557	20250107	122700	1297311350	19720	19780	19780	19720	295
558	20250107	122600	1291492130	19780	19780	19780	19780	1
559	20250107	122500	1291472350	19770	19800	19800	19720	1365
560	20250107	122400	1264488140	19800	19800	19800	19800	44
561	20250107	122300	1263616940	19800	19810	19810	19800	1249
562	20250107	122200	1238883180	19810	19850	19850	19810	1040
563	20250107	122100	1218279730	19850	19850	19850	19850	100
564	20250107	122000	1216294730	19850	19850	19850	19850	0
565	20250107	121900	1216294730	19850	19850	19850	19850	1
566	20250107	121800	1216274880	19820	19820	19870	19820	561
567	20250107	121700	1205154910	19820	19820	19820	19820	20
568	20250107	121600	1204758510	19820	19830	19830	19820	419
569	20250107	121500	1196449940	19830	19830	19830	19830	0
570	20250107	121400	1196449940	19830	19830	19830	19830	0
571	20250107	121300	1196449940	19830	19850	19850	19830	530
572	20250107	121200	1185937570	19870	19870	19870	19870	55
573	20250107	121100	1184844720	19870	19870	19870	19870	192
574	20250107	121000	1181029680	19870	19870	19870	19870	294
575	20250107	120900	1175187900	19870	19870	19870	19870	5
576	20250107	120800	1175088550	19870	19870	19870	19870	2
577	20250107	120700	1175048810	19840	19840	19840	19840	507
578	20250107	120600	1164989930	19840	19840	19840	19840	525
579	20250107	120500	1154573930	19870	19870	19870	19870	1
580	20250107	120400	1154554060	19840	19870	19870	19840	90
581	20250107	120300	1152767740	19880	19880	19880	19880	0
582	20250107	120200	1152767740	19880	19880	19880	19880	11
583	20250107	120100	1152549060	19880	19880	19880	19880	200
584	20250107	120000	1148573060	19880	19890	19890	19880	6
585	20250107	115900	1148453770	19890	19890	19890	19890	0
586	20250107	115800	1148453770	19890	19890	19890	19890	5
587	20250107	115700	1148354320	19900	19900	19900	19900	0
588	20250107	115600	1148354320	19900	19930	19940	19900	350
589	20250107	115500	1141382270	19900	19900	19900	19900	0
590	20250107	115400	1141382270	19900	19900	19900	19900	52
591	20250107	115300	1140347470	19900	19900	19900	19900	0
592	20250107	115200	1140347470	19900	19940	19940	19900	105
593	20250107	115100	1138256760	19940	19940	19940	19920	29
594	20250107	115000	1137678800	19940	19950	19950	19940	35
595	20250107	114900	1136980860	19950	19950	19950	19950	2
596	20250107	114800	1136940960	19950	19950	19950	19940	33
597	20250107	114700	1136282920	19960	19920	19960	19920	262
598	20250107	114600	1131057500	19920	19930	19930	19920	4
599	20250107	114500	1130977800	19910	19900	19910	19900	106
600	20250107	114400	1128868290	19900	19900	19900	19900	1
601	20250107	114300	1128848390	19900	19900	19900	19900	9
602	20250107	114200	1128669290	19900	19840	19900	19840	17
603	20250107	114100	1128331560	19830	19870	19870	19830	100
604	20250107	114000	1126348520	19820	19840	19870	19820	505
605	20250107	113900	1116334490	19830	19870	19870	19830	563
606	20250107	113800	1105162330	19840	19840	19840	19840	68
607	20250107	113700	1103813210	19840	19850	19850	19840	370
608	20250107	113600	1096471310	19850	19880	19880	19850	378
609	20250107	113500	1088963890	19870	19870	19870	19870	209
610	20250107	113400	1084811060	19880	19880	19880	19880	145
611	20250107	113300	1081928460	19880	19890	19890	19880	50
612	20250107	113200	1080934340	19920	19920	19920	19920	103
613	20250107	113100	1078882580	19930	19890	19930	19890	1028
614	20250107	113000	1058396990	19900	19940	19940	19900	335
615	20250107	112900	1051725080	19930	19900	19930	19900	186
616	20250107	112800	1048019770	19890	19920	19920	19890	161
617	20250107	112700	1044816050	19920	19920	19920	19920	68
618	20250107	112600	1043461490	19910	19910	19910	19910	77
619	20250107	112500	1041928420	19910	19910	19910	19910	0
620	20250107	112400	1041928420	19910	19910	19910	19910	145
621	20250107	112300	1039041470	19910	19910	19910	19910	231
622	20250107	112200	1034442260	19910	19910	19910	19910	204
623	20250107	112100	1030380620	19930	19930	19930	19930	0
624	20250107	112000	1030380620	19930	19930	19930	19930	200
625	20250107	111900	1026394620	19930	19930	19930	19930	0
626	20250107	111800	1026394620	19930	19930	19930	19930	1
627	20250107	111700	1026374690	19880	19880	19880	19880	16
628	20250107	111600	1026056610	19880	19880	19880	19880	20
629	20250107	111500	1025659010	19880	19920	19920	19880	836
630	20250107	111400	1009024710	19900	19930	19930	19900	800
631	20250107	111300	993096560	19940	19940	19940	19930	189
632	20250107	111200	989329450	19940	19940	19940	19940	0
633	20250107	111100	989329450	19940	19930	19940	19930	102
634	20250107	111000	987295590	19940	19940	19940	19940	3
635	20250107	110900	987235770	19930	19930	19930	19930	30
636	20250107	110800	986637870	19920	19920	19920	19920	0
637	20250107	110700	986637870	19920	19920	19920	19920	50
638	20250107	110600	985641870	19920	19930	19930	19920	50
639	20250107	110500	984645750	19930	19930	19930	19930	0
640	20250107	110400	984645750	19930	19930	19930	19930	0
641	20250107	110300	984645750	19930	19930	19930	19930	100
642	20250107	110200	982652750	19950	19950	19950	19950	0
643	20250107	110100	982652750	19950	19950	19950	19950	1
644	20250107	110000	982632800	19950	19950	19950	19950	100
645	20250107	105900	980637800	19920	19920	19920	19920	5
646	20250107	105800	980538200	19920	19910	19920	19910	4
647	20250107	105700	980458540	19910	19910	19910	19910	0
648	20250107	105600	980458540	19910	19990	19990	19910	461
649	20250107	105500	971269630	19990	19990	19990	19990	0
650	20250107	105400	971269630	19990	19990	19990	19990	0
651	20250107	105300	971269630	19990	19980	19990	19980	1602
652	20250107	105200	939261650	19980	19980	19980	19980	1
653	20250107	105100	939241670	19940	19940	19940	19940	0
654	20250107	105000	939241670	19940	19940	19940	19940	1
655	20250107	104900	939221730	19990	19990	19990	19990	11
656	20250107	104800	939001840	19990	19990	19990	19990	0
657	20250107	104700	939001840	19990	19990	19990	19990	79
658	20250107	104600	937422630	19920	19950	19990	19920	697
659	20250107	104500	923526800	19960	19960	19960	19960	10
660	20250107	104400	923327200	19970	19970	19970	19970	1
661	20250107	104300	923307230	19970	20000	20000	19970	11
662	20250107	104200	923087260	20000	20000	20000	20000	1
663	20250107	104100	923067260	20000	20050	20050	19950	475
664	20250107	104000	913582210	20050	19940	20050	19940	1744
665	20250107	103900	878722810	19970	19950	19970	19950	422
666	20250107	103800	870297870	19940	19930	19940	19930	591
667	20250107	103700	858514260	19930	19930	19930	19930	54
668	20250107	103600	857438040	19930	19910	19930	19910	10
669	20250107	103500	857238840	19910	19910	19910	19910	0
670	20250107	103400	857238840	19910	19910	19910	19910	54
671	20250107	103300	856163700	19900	19900	19900	19900	0
672	20250107	103200	856163700	19900	19900	19900	19900	0
673	20250107	103100	856163700	19900	19900	19900	19900	545
674	20250107	103000	845318200	19900	19900	19900	19900	2
675	20250107	102900	845278400	19910	19910	19910	19910	5
676	20250107	102800	845178850	19910	19910	19910	19910	1
677	20250107	102700	845158940	19870	19900	19910	19870	627
678	20250107	102600	832688880	19900	19900	19900	19900	138
679	20250107	102500	829942680	19910	19910	19910	19910	253
680	20250107	102400	824905450	19920	19930	19930	19920	8
681	20250107	102300	824746040	19930	19930	19930	19930	300
682	20250107	102200	818767040	19930	19930	19930	19930	74
683	20250107	102100	817292220	19930	19920	19940	19910	176
684	20250107	102000	813783210	19930	19950	19970	19920	515
685	20250107	101900	803499080	19950	19970	19970	19950	3
686	20250107	101800	803439190	19970	19970	19970	19970	21
687	20250107	101700	803019820	19970	19970	19970	19970	21
688	20250107	101600	802600450	19970	19970	19970	19970	58
689	20250107	101500	801442190	19960	19950	19960	19950	1175
690	20250107	101400	777993040	19950	19890	19950	19890	375
691	20250107	101300	770529790	19950	19950	19950	19950	2
692	20250107	101200	770489890	19950	19900	19950	19900	5
693	20250107	101100	770390240	19950	19950	19950	19950	46
694	20250107	101000	769472540	19870	19870	19870	19870	0
695	20250107	100900	769472540	19870	19870	19870	19870	0
696	20250107	100800	769472540	19870	19870	19870	19870	14
697	20250107	100700	769194360	19870	19880	19880	19870	268
698	20250107	100600	763868200	19880	19880	19980	19870	171
699	20250107	100500	760468670	19880	19930	19990	19880	980
700	20250107	100400	740961190	19930	19920	20000	19920	151
701	20250107	100300	737952870	19920	19990	19990	19920	3236
702	20250107	100200	673326700	20000	20000	20000	20000	0
703	20250107	100100	673326700	20000	20000	20000	20000	0
704	20250107	100000	673326700	20000	20000	20000	20000	50
705	20250107	095900	672326700	20000	20000	20000	20000	50
706	20250107	095800	671326700	20000	20000	20000	20000	0
707	20250107	095700	671326700	20000	20000	20000	20000	184
708	20250107	095600	667646700	20000	20000	20000	20000	5
709	20250107	095500	667546700	20000	20000	20000	20000	0
710	20250107	095400	667546700	20000	20000	20000	19990	719
711	20250107	095300	653167830	20000	20000	20000	20000	8
712	20250107	095200	653007830	20050	19990	20050	19990	218
713	20250107	095100	648646600	19990	20050	20050	19990	670
714	20250107	095000	635241340	20100	20050	20100	20050	68
715	20250107	094900	633877890	20050	20100	20100	20050	754
716	20250107	094800	618734490	20100	20100	20100	20100	50
717	20250107	094700	617729490	20150	20100	20150	20100	1443
718	20250107	094600	588706190	20050	20050	20050	20050	100
719	20250107	094500	586701190	20050	20050	20050	20050	32
720	20250107	094400	586059590	20100	20100	20100	20100	22
721	20250107	094300	585617390	20100	20000	20100	20000	543
722	20250107	094200	574757190	20100	20100	20100	20100	307
723	20250107	094100	568586490	20100	19960	20100	19960	155
724	20250107	094000	565475240	19950	19990	20050	19950	255
725	20250107	093900	560376540	19970	19970	19970	19970	5
726	20250107	093800	560276690	19970	19990	20050	19970	1463
727	20250107	093700	531038420	20000	19990	20050	19990	82
728	20250107	093600	529399170	20000	20000	20000	20000	201
729	20250107	093500	525379170	20100	20100	20100	20100	131
730	20250107	093400	522746070	20100	20100	20100	20100	292
731	20250107	093300	516876870	20100	20100	20100	20100	1
732	20250107	093200	516856770	19990	20150	20150	19990	1076
733	20250107	093100	495328100	20050	20200	20200	20050	134
734	20250107	093000	492639500	20250	20150	20250	20100	2132
735	20250107	092900	449652500	20250	20200	20250	20200	752
736	20250107	092800	434454150	20250	20150	20250	20100	1786
737	20250107	092700	398352500	20150	20100	20150	20100	1517
738	20250107	092600	367800500	20100	20100	20100	20050	559
739	20250107	092500	356571750	20100	20150	20150	20050	449
740	20250107	092400	347556800	20100	20150	20150	20050	553
741	20250107	092300	336458750	20150	20150	20150	20000	695
742	20250107	092200	322502200	20050	20000	20150	20000	1779
743	20250107	092100	286754400	20050	20000	20050	20000	661
744	20250107	092000	273511350	20000	19990	20100	19980	3147
745	20250107	091900	210515920	19870	19940	20000	19870	1513
746	20250107	091800	180320530	19940	19940	19940	19940	130
747	20250107	091700	177728330	19960	19900	19960	19900	2093
748	20250107	091600	136029290	19830	19890	19910	19830	857
749	20250107	091500	118988390	19900	19870	19910	19870	525
750	20250107	091400	108544830	19870	19850	19870	19830	684
751	20250107	091300	94960930	19850	19820	19850	19820	31
752	20250107	091200	94346480	19850	19850	19850	19850	44
753	20250107	091100	93473080	19850	19850	19850	19850	0
754	20250107	091000	93473080	19850	19810	19850	19810	120
755	20250107	090900	91095650	19880	19920	19920	19790	454
756	20250107	090800	82097180	19930	19930	19930	19760	13
757	20250107	090700	81839790	19750	19850	19930	19750	1578
758	20250107	090600	50420600	19840	19820	19840	19820	362
759	20250107	090500	43242390	19820	19750	19820	19740	680
760	20250107	090400	29814960	19750	19830	19830	19750	5
761	20250107	090300	29715980	19830	19760	19850	19740	458
762	20250107	090200	20666840	19850	19750	19850	19750	129
763	20250107	090100	18115780	19760	19790	19880	19760	144
764	20250107	090000	15269160	19940	19980	19980	19790	769