KissMeData/462350/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	214900	3000219100	19200	19200	19200	19200	1178
3	20250114	214800	3000219100	19200	19200	19200	19200	0
4	20250114	214700	3000219100	19200	19200	19200	19200	0
5	20250114	214600	3000219100	19200	19200	19200	19200	0
6	20250114	214500	3000219100	19200	19200	19200	19200	0
7	20250114	214400	3000219100	19200	19200	19200	19200	0
8	20250114	214300	3000219100	19200	19200	19200	19200	0
9	20250114	214200	3000219100	19200	19200	19200	19200	0
10	20250114	214100	3000219100	19200	19200	19200	19200	0
11	20250114	214000	3000219100	19200	19200	19200	19200	0
12	20250114	213900	3000219100	19200	19200	19200	19200	0
13	20250114	213800	3000219100	19200	19200	19200	19200	0
14	20250114	213700	3000219100	19200	19200	19200	19200	0
15	20250114	213600	3000219100	19200	19200	19200	19200	0
16	20250114	213500	3000219100	19200	19200	19200	19200	0
17	20250114	213400	3000219100	19200	19200	19200	19200	0
18	20250114	213300	3000219100	19200	19200	19200	19200	0
19	20250114	213200	3000219100	19200	19200	19200	19200	0
20	20250114	213100	3000219100	19200	19200	19200	19200	0
21	20250114	213000	3000219100	19200	19200	19200	19200	0
22	20250114	212900	3000219100	19200	19200	19200	19200	0
23	20250114	212800	3000219100	19200	19200	19200	19200	0
24	20250114	212700	3000219100	19200	19200	19200	19200	0
25	20250114	212600	3000219100	19200	19200	19200	19200	0
26	20250114	212500	3000219100	19200	19200	19200	19200	0
27	20250114	212400	3000219100	19200	19200	19200	19200	0
28	20250114	212300	3000219100	19200	19200	19200	19200	0
29	20250114	212200	3000219100	19200	19200	19200	19200	0
30	20250114	212100	3000219100	19200	19200	19200	19200	0
31	20250114	212000	3000219100	19200	19200	19200	19200	0
32	20250114	211900	3000219100	19200	19200	19200	19200	1178
33	20250114	211800	3000219100	19200	19200	19200	19200	0
34	20250114	211700	3000219100	19200	19200	19200	19200	0
35	20250114	211600	3000219100	19200	19200	19200	19200	0
36	20250114	211500	3000219100	19200	19200	19200	19200	0
37	20250114	211400	3000219100	19200	19200	19200	19200	0
38	20250114	211300	3000219100	19200	19200	19200	19200	0
39	20250114	211200	3000219100	19200	19200	19200	19200	0
40	20250114	211100	3000219100	19200	19200	19200	19200	0
41	20250114	211000	3000219100	19200	19200	19200	19200	0
42	20250114	210900	3000219100	19200	19200	19200	19200	0
43	20250114	210800	3000219100	19200	19200	19200	19200	0
44	20250114	210700	3000219100	19200	19200	19200	19200	0
45	20250114	210600	3000219100	19200	19200	19200	19200	0
46	20250114	210500	3000219100	19200	19200	19200	19200	0
47	20250114	210400	3000219100	19200	19200	19200	19200	0
48	20250114	210300	3000219100	19200	19200	19200	19200	0
49	20250114	210200	3000219100	19200	19200	19200	19200	0
50	20250114	210100	3000219100	19200	19200	19200	19200	0
51	20250114	210000	3000219100	19200	19200	19200	19200	0
52	20250114	205900	3000219100	19200	19200	19200	19200	0
53	20250114	205800	3000219100	19200	19200	19200	19200	0
54	20250114	205700	3000219100	19200	19200	19200	19200	0
55	20250114	205600	3000219100	19200	19200	19200	19200	0
56	20250114	205500	3000219100	19200	19200	19200	19200	0
57	20250114	205400	3000219100	19200	19200	19200	19200	0
58	20250114	205300	3000219100	19200	19200	19200	19200	0
59	20250114	205200	3000219100	19200	19200	19200	19200	0
60	20250114	205100	3000219100	19200	19200	19200	19200	0
61	20250114	205000	3000219100	19200	19200	19200	19200	0
62	20250114	204900	3000219100	19200	19200	19200	19200	1178
63	20250114	204800	3000219100	19200	19200	19200	19200	0
64	20250114	204700	3000219100	19200	19200	19200	19200	0
65	20250114	204600	3000219100	19200	19200	19200	19200	0
66	20250114	204500	3000219100	19200	19200	19200	19200	0
67	20250114	204400	3000219100	19200	19200	19200	19200	0
68	20250114	204300	3000219100	19200	19200	19200	19200	0
69	20250114	204200	3000219100	19200	19200	19200	19200	0
70	20250114	204100	3000219100	19200	19200	19200	19200	0
71	20250114	204000	3000219100	19200	19200	19200	19200	0
72	20250114	203900	3000219100	19200	19200	19200	19200	0
73	20250114	203800	3000219100	19200	19200	19200	19200	0
74	20250114	203700	3000219100	19200	19200	19200	19200	0
75	20250114	203600	3000219100	19200	19200	19200	19200	0
76	20250114	203500	3000219100	19200	19200	19200	19200	0
77	20250114	203400	3000219100	19200	19200	19200	19200	0
78	20250114	203300	3000219100	19200	19200	19200	19200	0
79	20250114	203200	3000219100	19200	19200	19200	19200	0
80	20250114	203100	3000219100	19200	19200	19200	19200	0
81	20250114	203000	3000219100	19200	19200	19200	19200	0
82	20250114	202900	3000219100	19200	19200	19200	19200	0
83	20250114	202800	3000219100	19200	19200	19200	19200	0
84	20250114	202700	3000219100	19200	19200	19200	19200	0
85	20250114	202600	3000219100	19200	19200	19200	19200	0
86	20250114	202500	3000219100	19200	19200	19200	19200	0
87	20250114	202400	3000219100	19200	19200	19200	19200	0
88	20250114	202300	3000219100	19200	19200	19200	19200	0
89	20250114	202200	3000219100	19200	19200	19200	19200	0
90	20250114	202100	3000219100	19200	19200	19200	19200	0
91	20250114	202000	3000219100	19200	19200	19200	19200	0
92	20250114	201900	3000219100	19200	19200	19200	19200	1178
93	20250114	201800	3000219100	19200	19200	19200	19200	0
94	20250114	201700	3000219100	19200	19200	19200	19200	0
95	20250114	201600	3000219100	19200	19200	19200	19200	0
96	20250114	201500	3000219100	19200	19200	19200	19200	0
97	20250114	201400	3000219100	19200	19200	19200	19200	0
98	20250114	201300	3000219100	19200	19200	19200	19200	0
99	20250114	201200	3000219100	19200	19200	19200	19200	0
100	20250114	201100	3000219100	19200	19200	19200	19200	0
101	20250114	201000	3000219100	19200	19200	19200	19200	0
102	20250114	200900	3000219100	19200	19200	19200	19200	0
103	20250114	200800	3000219100	19200	19200	19200	19200	0
104	20250114	200700	3000219100	19200	19200	19200	19200	0
105	20250114	200600	3000219100	19200	19200	19200	19200	0
106	20250114	200500	3000219100	19200	19200	19200	19200	0
107	20250114	200400	3000219100	19200	19200	19200	19200	0
108	20250114	200300	3000219100	19200	19200	19200	19200	0
109	20250114	200200	3000219100	19200	19200	19200	19200	0
110	20250114	200100	3000219100	19200	19200	19200	19200	0
111	20250114	200000	3000219100	19200	19200	19200	19200	0
112	20250114	195900	3000219100	19200	19200	19200	19200	0
113	20250114	195800	3000219100	19200	19200	19200	19200	0
114	20250114	195700	3000219100	19200	19200	19200	19200	0
115	20250114	195600	3000219100	19200	19200	19200	19200	0
116	20250114	195500	3000219100	19200	19200	19200	19200	0
117	20250114	195400	3000219100	19200	19200	19200	19200	0
118	20250114	195300	3000219100	19200	19200	19200	19200	0
119	20250114	195200	3000219100	19200	19200	19200	19200	0
120	20250114	195100	3000219100	19200	19200	19200	19200	0
121	20250114	195000	3000219100	19200	19200	19200	19200	0
122	20250114	194900	3000219100	19200	19200	19200	19200	1178
123	20250114	194800	3000219100	19200	19200	19200	19200	0
124	20250114	194700	3000219100	19200	19200	19200	19200	0
125	20250114	194600	3000219100	19200	19200	19200	19200	0
126	20250114	194500	3000219100	19200	19200	19200	19200	0
127	20250114	194400	3000219100	19200	19200	19200	19200	0
128	20250114	194300	3000219100	19200	19200	19200	19200	0
129	20250114	194200	3000219100	19200	19200	19200	19200	0
130	20250114	194100	3000219100	19200	19200	19200	19200	0
131	20250114	194000	3000219100	19200	19200	19200	19200	0
132	20250114	193900	3000219100	19200	19200	19200	19200	0
133	20250114	193800	3000219100	19200	19200	19200	19200	0
134	20250114	193700	3000219100	19200	19200	19200	19200	0
135	20250114	193600	3000219100	19200	19200	19200	19200	0
136	20250114	193500	3000219100	19200	19200	19200	19200	0
137	20250114	193400	3000219100	19200	19200	19200	19200	0
138	20250114	193300	3000219100	19200	19200	19200	19200	0
139	20250114	193200	3000219100	19200	19200	19200	19200	0
140	20250114	193100	3000219100	19200	19200	19200	19200	0
141	20250114	193000	3000219100	19200	19200	19200	19200	0
142	20250114	192900	3000219100	19200	19200	19200	19200	0
143	20250114	192800	3000219100	19200	19200	19200	19200	0
144	20250114	192700	3000219100	19200	19200	19200	19200	0
145	20250114	192600	3000219100	19200	19200	19200	19200	0
146	20250114	192500	3000219100	19200	19200	19200	19200	0
147	20250114	192400	3000219100	19200	19200	19200	19200	0
148	20250114	192300	3000219100	19200	19200	19200	19200	0
149	20250114	192200	3000219100	19200	19200	19200	19200	0
150	20250114	192100	3000219100	19200	19200	19200	19200	0
151	20250114	192000	3000219100	19200	19200	19200	19200	0
152	20250114	191900	3000219100	19200	19200	19200	19200	1178
153	20250114	191800	3000219100	19200	19200	19200	19200	0
154	20250114	191700	3000219100	19200	19200	19200	19200	0
155	20250114	191600	3000219100	19200	19200	19200	19200	0
156	20250114	191500	3000219100	19200	19200	19200	19200	0
157	20250114	191400	3000219100	19200	19200	19200	19200	0
158	20250114	191300	3000219100	19200	19200	19200	19200	0
159	20250114	191200	3000219100	19200	19200	19200	19200	0
160	20250114	191100	3000219100	19200	19200	19200	19200	0
161	20250114	191000	3000219100	19200	19200	19200	19200	0
162	20250114	190900	3000219100	19200	19200	19200	19200	0
163	20250114	190800	3000219100	19200	19200	19200	19200	0
164	20250114	190700	3000219100	19200	19200	19200	19200	0
165	20250114	190600	3000219100	19200	19200	19200	19200	0
166	20250114	190500	3000219100	19200	19200	19200	19200	0
167	20250114	190400	3000219100	19200	19200	19200	19200	0
168	20250114	190300	3000219100	19200	19200	19200	19200	0
169	20250114	190200	3000219100	19200	19200	19200	19200	0
170	20250114	190100	3000219100	19200	19200	19200	19200	0
171	20250114	190000	3000219100	19200	19200	19200	19200	0
172	20250114	185900	3000219100	19200	19200	19200	19200	0
173	20250114	185800	3000219100	19200	19200	19200	19200	0
174	20250114	185700	3000219100	19200	19200	19200	19200	0
175	20250114	185600	3000219100	19200	19200	19200	19200	0
176	20250114	185500	3000219100	19200	19200	19200	19200	0
177	20250114	185400	3000219100	19200	19200	19200	19200	0
178	20250114	185300	3000219100	19200	19200	19200	19200	0
179	20250114	185200	3000219100	19200	19200	19200	19200	0
180	20250114	185100	3000219100	19200	19200	19200	19200	0
181	20250114	185000	3000219100	19200	19200	19200	19200	0
182	20250114	184900	3000219100	19200	19200	19200	19200	1178
183	20250114	184800	3000219100	19200	19200	19200	19200	0
184	20250114	184700	3000219100	19200	19200	19200	19200	0
185	20250114	184600	3000219100	19200	19200	19200	19200	0
186	20250114	184500	3000219100	19200	19200	19200	19200	0
187	20250114	184400	3000219100	19200	19200	19200	19200	0
188	20250114	184300	3000219100	19200	19200	19200	19200	0
189	20250114	184200	3000219100	19200	19200	19200	19200	0
190	20250114	184100	3000219100	19200	19200	19200	19200	0
191	20250114	184000	3000219100	19200	19200	19200	19200	0
192	20250114	183900	3000219100	19200	19200	19200	19200	0
193	20250114	183800	3000219100	19200	19200	19200	19200	0
194	20250114	183700	3000219100	19200	19200	19200	19200	0
195	20250114	183600	3000219100	19200	19200	19200	19200	0
196	20250114	183500	3000219100	19200	19200	19200	19200	0
197	20250114	183400	3000219100	19200	19200	19200	19200	0
198	20250114	183300	3000219100	19200	19200	19200	19200	0
199	20250114	183200	3000219100	19200	19200	19200	19200	0
200	20250114	183100	3000219100	19200	19200	19200	19200	0
201	20250114	183000	3000219100	19200	19200	19200	19200	0
202	20250114	182900	3000219100	19200	19200	19200	19200	0
203	20250114	182800	3000219100	19200	19200	19200	19200	0
204	20250114	182700	3000219100	19200	19200	19200	19200	0
205	20250114	182600	3000219100	19200	19200	19200	19200	0
206	20250114	182500	3000219100	19200	19200	19200	19200	0
207	20250114	182400	3000219100	19200	19200	19200	19200	0
208	20250114	182300	3000219100	19200	19200	19200	19200	0
209	20250114	182200	3000219100	19200	19200	19200	19200	0
210	20250114	182100	3000219100	19200	19200	19200	19200	0
211	20250114	182000	3000219100	19200	19200	19200	19200	0
212	20250114	181900	3000219100	19200	19200	19200	19200	1178
213	20250114	181800	3000219100	19200	19200	19200	19200	0
214	20250114	181700	3000219100	19200	19200	19200	19200	0
215	20250114	181600	3000219100	19200	19200	19200	19200	0
216	20250114	181500	3000219100	19200	19200	19200	19200	0
217	20250114	181400	3000219100	19200	19200	19200	19200	0
218	20250114	181300	3000219100	19200	19200	19200	19200	0
219	20250114	181200	3000219100	19200	19200	19200	19200	0
220	20250114	181100	3000219100	19200	19200	19200	19200	0
221	20250114	181000	3000219100	19200	19200	19200	19200	0
222	20250114	180900	3000219100	19200	19200	19200	19200	0
223	20250114	180800	3000219100	19200	19200	19200	19200	0
224	20250114	180700	3000219100	19200	19200	19200	19200	0
225	20250114	180600	3000219100	19200	19200	19200	19200	0
226	20250114	180500	3000219100	19200	19200	19200	19200	0
227	20250114	180400	3000219100	19200	19200	19200	19200	0
228	20250114	180300	3000219100	19200	19200	19200	19200	0
229	20250114	180200	3000219100	19200	19200	19200	19200	0
230	20250114	180100	3000219100	19200	19200	19200	19200	0
231	20250114	180000	3000219100	19200	19200	19200	19200	0
232	20250114	175900	3000219100	19200	19200	19200	19200	0
233	20250114	175800	3000219100	19200	19200	19200	19200	0
234	20250114	175700	3000219100	19200	19200	19200	19200	0
235	20250114	175600	3000219100	19200	19200	19200	19200	0
236	20250114	175500	3000219100	19200	19200	19200	19200	0
237	20250114	175400	3000219100	19200	19200	19200	19200	0
238	20250114	175300	3000219100	19200	19200	19200	19200	0
239	20250114	175200	3000219100	19200	19200	19200	19200	0
240	20250114	175100	3000219100	19200	19200	19200	19200	0
241	20250114	175000	3000219100	19200	19200	19200	19200	0
242	20250114	174900	3000219100	19200	19200	19200	19200	1178
243	20250114	174800	3000219100	19200	19200	19200	19200	0
244	20250114	174700	3000219100	19200	19200	19200	19200	0
245	20250114	174600	3000219100	19200	19200	19200	19200	0
246	20250114	174500	3000219100	19200	19200	19200	19200	0
247	20250114	174400	3000219100	19200	19200	19200	19200	0
248	20250114	174300	3000219100	19200	19200	19200	19200	0
249	20250114	174200	3000219100	19200	19200	19200	19200	0
250	20250114	174100	3000219100	19200	19200	19200	19200	0
251	20250114	174000	3000219100	19200	19200	19200	19200	0
252	20250114	173900	3000219100	19200	19200	19200	19200	0
253	20250114	173800	3000219100	19200	19200	19200	19200	0
254	20250114	173700	3000219100	19200	19200	19200	19200	0
255	20250114	173600	3000219100	19200	19200	19200	19200	0
256	20250114	173500	3000219100	19200	19200	19200	19200	0
257	20250114	173400	3000219100	19200	19200	19200	19200	0
258	20250114	173300	3000219100	19200	19200	19200	19200	0
259	20250114	173200	3000219100	19200	19200	19200	19200	0
260	20250114	173100	3000219100	19200	19200	19200	19200	0
261	20250114	173000	3000219100	19200	19200	19200	19200	0
262	20250114	172900	3000219100	19200	19200	19200	19200	0
263	20250114	172800	3000219100	19200	19200	19200	19200	0
264	20250114	172700	3000219100	19200	19200	19200	19200	0
265	20250114	172600	3000219100	19200	19200	19200	19200	0
266	20250114	172500	3000219100	19200	19200	19200	19200	0
267	20250114	172400	3000219100	19200	19200	19200	19200	0
268	20250114	172300	3000219100	19200	19200	19200	19200	0
269	20250114	172200	3000219100	19200	19200	19200	19200	0
270	20250114	172100	3000219100	19200	19200	19200	19200	0
271	20250114	172000	3000219100	19200	19200	19200	19200	0
272	20250114	171900	3000219100	19200	19200	19200	19200	1178
273	20250114	171800	3000219100	19200	19200	19200	19200	0
274	20250114	171700	3000219100	19200	19200	19200	19200	0
275	20250114	171600	3000219100	19200	19200	19200	19200	0
276	20250114	171500	3000219100	19200	19200	19200	19200	0
277	20250114	171400	3000219100	19200	19200	19200	19200	0
278	20250114	171300	3000219100	19200	19200	19200	19200	0
279	20250114	171200	3000219100	19200	19200	19200	19200	0
280	20250114	171100	3000219100	19200	19200	19200	19200	0
281	20250114	171000	3000219100	19200	19200	19200	19200	0
282	20250114	170900	3000219100	19200	19200	19200	19200	0
283	20250114	170800	3000219100	19200	19200	19200	19200	0
284	20250114	170700	3000219100	19200	19200	19200	19200	0
285	20250114	170600	3000219100	19200	19200	19200	19200	0
286	20250114	170500	3000219100	19200	19200	19200	19200	0
287	20250114	170400	3000219100	19200	19200	19200	19200	0
288	20250114	170300	3000219100	19200	19200	19200	19200	0
289	20250114	170200	3000219100	19200	19200	19200	19200	0
290	20250114	170100	3000219100	19200	19200	19200	19200	0
291	20250114	170000	3000219100	19200	19200	19200	19200	0
292	20250114	165900	3000219100	19200	19200	19200	19200	0
293	20250114	165800	3000219100	19200	19200	19200	19200	0
294	20250114	165700	3000219100	19200	19200	19200	19200	0
295	20250114	165600	3000219100	19200	19200	19200	19200	0
296	20250114	165500	3000219100	19200	19200	19200	19200	0
297	20250114	165400	3000219100	19200	19200	19200	19200	0
298	20250114	165300	3000219100	19200	19200	19200	19200	0
299	20250114	165200	3000219100	19200	19200	19200	19200	0
300	20250114	165100	3000219100	19200	19200	19200	19200	0
301	20250114	165000	3000219100	19200	19200	19200	19200	0
302	20250114	164900	3000219100	19200	19200	19200	19200	1178
303	20250114	164800	3000219100	19200	19200	19200	19200	0
304	20250114	164700	3000219100	19200	19200	19200	19200	0
305	20250114	164600	3000219100	19200	19200	19200	19200	0
306	20250114	164500	3000219100	19200	19200	19200	19200	0
307	20250114	164400	3000219100	19200	19200	19200	19200	0
308	20250114	164300	3000219100	19200	19200	19200	19200	0
309	20250114	164200	3000219100	19200	19200	19200	19200	0
310	20250114	164100	3000219100	19200	19200	19200	19200	0
311	20250114	164000	3000219100	19200	19200	19200	19200	0
312	20250114	163900	3000219100	19200	19200	19200	19200	0
313	20250114	163800	3000219100	19200	19200	19200	19200	0
314	20250114	163700	3000219100	19200	19200	19200	19200	0
315	20250114	163600	3000219100	19200	19200	19200	19200	0
316	20250114	163500	3000219100	19200	19200	19200	19200	0
317	20250114	163400	3000219100	19200	19200	19200	19200	0
318	20250114	163300	3000219100	19200	19200	19200	19200	0
319	20250114	163200	3000219100	19200	19200	19200	19200	0
320	20250114	163100	3000219100	19200	19200	19200	19200	0
321	20250114	163000	3000219100	19200	19200	19200	19200	0
322	20250114	162900	3000219100	19200	19200	19200	19200	0
323	20250114	162800	3000219100	19200	19200	19200	19200	0
324	20250114	162700	3000219100	19200	19200	19200	19200	0
325	20250114	162600	3000219100	19200	19200	19200	19200	0
326	20250114	162500	3000219100	19200	19200	19200	19200	0
327	20250114	162400	3000219100	19200	19200	19200	19200	0
328	20250114	162300	3000219100	19200	19200	19200	19200	0
329	20250114	162200	3000219100	19200	19200	19200	19200	0
330	20250114	162100	3000219100	19200	19200	19200	19200	0
331	20250114	162000	3000219100	19200	19200	19200	19200	0
332	20250114	161900	3000219100	19200	19200	19200	19200	1178
333	20250114	161800	3000219100	19200	19200	19200	19200	0
334	20250114	161700	3000219100	19200	19200	19200	19200	0
335	20250114	161600	3000219100	19200	19200	19200	19200	0
336	20250114	161500	3000219100	19200	19200	19200	19200	0
337	20250114	161400	3000219100	19200	19200	19200	19200	0
338	20250114	161300	3000219100	19200	19200	19200	19200	0
339	20250114	161200	3000219100	19200	19200	19200	19200	0
340	20250114	161100	3000219100	19200	19200	19200	19200	0
341	20250114	161000	3000219100	19200	19200	19200	19200	0
342	20250114	160900	3000219100	19200	19200	19200	19200	0
343	20250114	160800	3000219100	19200	19200	19200	19200	0
344	20250114	160700	3000219100	19200	19200	19200	19200	0
345	20250114	160600	3000219100	19200	19200	19200	19200	0
346	20250114	160500	3000219100	19200	19200	19200	19200	0
347	20250114	160400	3000219100	19200	19200	19200	19200	0
348	20250114	160300	3000219100	19200	19200	19200	19200	0
349	20250114	160200	3000219100	19200	19200	19200	19200	0
350	20250114	160100	3000219100	19200	19200	19200	19200	0
351	20250114	160000	3000219100	19200	19200	19200	19200	0
352	20250114	155900	3000219100	19200	19200	19200	19200	0
353	20250114	155800	3000219100	19200	19200	19200	19200	0
354	20250114	155700	3000219100	19200	19200	19200	19200	0
355	20250114	155600	3000219100	19200	19200	19200	19200	0
356	20250114	155500	3000219100	19200	19200	19200	19200	0
357	20250114	155400	3000219100	19200	19200	19200	19200	0
358	20250114	155300	3000219100	19200	19200	19200	19200	0
359	20250114	155200	3000219100	19200	19200	19200	19200	0
360	20250114	155100	3000219100	19200	19200	19200	19200	0
361	20250114	155000	3000219100	19200	19200	19200	19200	0
362	20250114	154900	3000219100	19200	19200	19200	19200	1178
363	20250114	154800	3000219100	19200	19200	19200	19200	0
364	20250114	154700	3000219100	19200	19200	19200	19200	0
365	20250114	154600	3000219100	19200	19200	19200	19200	0
366	20250114	154500	3000219100	19200	19200	19200	19200	0
367	20250114	154400	3000219100	19200	19200	19200	19200	0
368	20250114	154300	3000219100	19200	19200	19200	19200	0
369	20250114	154200	3000219100	19200	19200	19200	19200	0
370	20250114	154100	3000219100	19200	19200	19200	19200	0
371	20250114	154000	3000219100	19200	19200	19200	19200	0
372	20250114	153900	3000219100	19200	19200	19200	19200	0
373	20250114	153800	3000219100	19200	19200	19200	19200	0
374	20250114	153700	3000219100	19200	19200	19200	19200	0
375	20250114	153600	3000219100	19200	19200	19200	19200	0
376	20250114	153500	3000219100	19200	19200	19200	19200	0
377	20250114	153400	3000219100	19200	19200	19200	19200	0
378	20250114	153300	3000219100	19200	19200	19200	19200	0
379	20250114	153200	3000219100	19200	19200	19200	19200	0
380	20250114	153100	3000219100	19200	19200	19200	19200	0
381	20250114	153000	3000219100	19200	19200	19200	19200	1178
382	20250114	152900	2977601500	19200	19200	19200	19200	0
383	20250114	152800	2977601500	19200	19200	19200	19200	0
384	20250114	152700	2977601500	19200	19200	19200	19200	0
385	20250114	152600	2977601500	19200	19200	19200	19200	0
386	20250114	152500	2977601500	19200	19200	19200	19200	0
387	20250114	152400	2977601500	19200	19200	19200	19200	0
388	20250114	152300	2977601500	19200	19200	19200	19200	0
389	20250114	152200	2977601500	19200	19200	19200	19200	0
390	20250114	152100	2977601500	19200	19200	19200	19200	0
391	20250114	152000	2977601500	19200	19200	19200	19200	0
392	20250114	151900	2977601500	19200	19220	19220	19200	499
393	20250114	151800	2968011750	19290	19210	19300	19210	75
394	20250114	151700	2966569940	19210	19200	19320	19200	70
395	20250114	151600	2965225030	19210	19210	19210	19200	88
396	20250114	151500	2963534780	19200	19200	19200	19200	23
397	20250114	151400	2963093180	19200	19280	19280	19200	279
398	20250114	151300	2957732020	19280	19290	19300	19280	75
399	20250114	151200	2956285180	19300	19300	19330	19300	160
400	20250114	151100	2953196230	19290	19290	19290	19290	100
401	20250114	151000	2951267230	19290	19290	19340	19290	286
402	20250114	150900	2945744130	19250	19250	19250	19250	40
403	20250114	150800	2944974130	19190	19290	19290	19190	52
404	20250114	150700	2943976100	19190	19210	19210	19190	163
405	20250114	150600	2940847400	19200	19200	19200	19200	6
406	20250114	150500	2940732200	19300	19300	19300	19300	109
407	20250114	150400	2938628500	19300	19280	19300	19280	480
408	20250114	150300	2929368980	19290	19160	19290	19160	661
409	20250114	150200	2916643250	19150	19150	19150	19150	0
410	20250114	150100	2916643250	19150	19150	19150	19150	0
411	20250114	150000	2916643250	19150	19120	19200	19100	541
412	20250114	145900	2906301110	19120	19110	19180	19100	280
413	20250114	145800	2900947750	19150	19140	19160	19100	452
414	20250114	145700	2892300350	19150	19140	19150	19120	297
415	20250114	145600	2886617880	19130	19160	19160	19120	419
416	20250114	145500	2878598740	19150	19160	19170	19120	529
417	20250114	145400	2868478240	19150	19160	19190	19150	367
418	20250114	145300	2861448320	19160	19170	19170	19120	311
419	20250114	145200	2855497500	19170	19200	19200	19120	574
420	20250114	145100	2844505910	19200	19160	19210	19160	524
421	20250114	145000	2834452160	19150	19120	19170	19110	400
422	20250114	144900	2826798910	19160	19170	19170	19150	374
423	20250114	144800	2819631160	19170	19180	19180	19100	515
424	20250114	144700	2809763080	19170	19150	19240	19150	276
425	20250114	144600	2804473000	19160	19120	19160	19100	512
426	20250114	144500	2794674320	19110	19130	19160	19110	497
427	20250114	144400	2785165970	19130	19120	19140	19080	1740
428	20250114	144300	2751912290	19130	19140	19140	19120	233
429	20250114	144200	2747454250	19130	19160	19160	19130	318
430	20250114	144100	2741368310	19160	19140	19220	19140	406
431	20250114	144000	2733571030	19140	19170	19210	19130	582
432	20250114	143900	2722418400	19220	19140	19220	19110	800
433	20250114	143800	2707100550	19140	19120	19170	19110	298
434	20250114	143700	2701394910	19120	19140	19140	19110	733
435	20250114	143600	2687374710	19140	19150	19150	19140	80
436	20250114	143500	2685842770	19150	19160	19170	19130	735
437	20250114	143400	2671767900	19160	19180	19200	19160	189
438	20250114	143300	2668141860	19210	19170	19210	19160	639
439	20250114	143200	2655892730	19160	19180	19180	19160	170
440	20250114	143100	2652633730	19170	19200	19200	19170	868
441	20250114	143000	2635989770	19210	19300	19300	19210	344
442	20250114	142900	2629379230	19290	19210	19290	19180	950
443	20250114	142800	2611125460	19210	19230	19240	19210	318
444	20250114	142700	2605013230	19230	19270	19270	19220	333
445	20250114	142600	2598606260	19220	19220	19310	19220	496
446	20250114	142500	2589060370	19220	19210	19290	19210	254
447	20250114	142400	2584174480	19200	19240	19320	19200	473
448	20250114	142300	2575079000	19240	19250	19270	19180	707
449	20250114	142200	2561489770	19270	19240	19270	19210	510
450	20250114	142100	2551681440	19250	19270	19270	19180	446
451	20250114	142000	2543115310	19310	19180	19310	19180	634
452	20250114	141900	2530921850	19180	19250	19280	19180	264
453	20250114	141800	2525846080	19260	19220	19260	19160	951
454	20250114	141700	2507597750	19220	19260	19260	19220	143
455	20250114	141600	2504847300	19270	19280	19280	19250	804
456	20250114	141500	2489361020	19290	19360	19360	19290	72
457	20250114	141400	2487971650	19370	19250	19370	19240	561
458	20250114	141300	2477164330	19250	19260	19290	19250	280
459	20250114	141200	2471771900	19260	19300	19300	19250	449
460	20250114	141100	2463112970	19300	19240	19300	19220	528
461	20250114	141000	2452934890	19220	19220	19240	19220	582
462	20250114	140900	2441745800	19210	19250	19280	19200	301
463	20250114	140800	2435963750	19250	19230	19250	19170	659
464	20250114	140700	2423299040	19230	19230	19230	19230	318
465	20250114	140600	2417183900	19230	19270	19270	19230	536
466	20250114	140500	2406858870	19270	19180	19270	19180	306
467	20250114	140400	2400977720	19170	19170	19270	19160	823
468	20250114	140300	2385183400	19170	19150	19180	19150	304
469	20250114	140200	2379359080	19150	19130	19230	19130	664
470	20250114	140100	2366638890	19140	19090	19150	19090	341
471	20250114	140000	2360112560	19080	19090	19100	19060	518
472	20250114	135900	2350227360	19090	19060	19090	19060	414
473	20250114	135800	2342335760	19070	19100	19110	19070	583
474	20250114	135700	2331216590	19090	19070	19130	19060	426
475	20250114	135600	2323086970	19080	19090	19090	19070	863
476	20250114	135500	2306619760	19090	19100	19100	19090	639
477	20250114	135400	2294417600	19100	19090	19150	19090	518
478	20250114	135300	2284519330	19090	19110	19110	19090	461
479	20250114	135200	2275716270	19090	19080	19130	19080	539
480	20250114	135100	2265415940	19080	19120	19120	19080	1214
481	20250114	135000	2242232830	19130	19110	19130	19110	117
482	20250114	134900	2239995830	19110	19110	19130	19100	648
483	20250114	134800	2227613480	19130	19110	19150	19110	396
484	20250114	134700	2220044970	19110	19140	19140	19100	624
485	20250114	134600	2208117320	19140	19160	19160	19140	515
486	20250114	134500	2198254300	19160	19160	19160	19150	390
487	20250114	134400	2190783030	19150	19160	19160	19150	281
488	20250114	134300	2185399480	19150	19130	19210	19130	653
489	20250114	134200	2172887910	19120	19070	19160	19070	440
490	20250114	134100	2164472940	19070	19080	19080	19060	513
491	20250114	134000	2154691900	19080	19100	19110	19070	332
492	20250114	133900	2148351760	19070	19100	19120	19070	621
493	20250114	133800	2136492160	19120	19100	19120	19080	515
494	20250114	133700	2126660210	19100	19110	19130	19100	252
495	20250114	133600	2121843950	19110	19140	19140	19110	987
496	20250114	133500	2102973010	19140	19130	19140	19130	286
497	20250114	133400	2097499230	19120	19130	19140	19110	710
498	20250114	133300	2083918300	19140	19140	19150	19130	365
499	20250114	133200	2076932010	19140	19160	19160	19140	491
500	20250114	133100	2067530840	19160	19150	19170	19140	482
501	20250114	133000	2058298160	19150	19190	19190	19150	317
502	20250114	132900	2052220620	19190	19190	19240	19190	404
503	20250114	132800	2044463110	19170	19170	19170	19140	610
504	20250114	132700	2032774540	19170	19140	19170	19140	418
505	20250114	132600	2024771960	19140	19140	19150	19130	399
506	20250114	132500	2017133910	19200	19140	19200	19140	335
507	20250114	132400	2010716860	19150	19170	19270	19140	583
508	20250114	132300	1999527140	19170	19120	19180	19120	320
509	20250114	132200	1993394310	19130	19140	19190	19120	537
510	20250114	132100	1983107810	19140	19110	19140	19110	228
511	20250114	132000	1978745530	19110	19100	19180	19100	917
512	20250114	131900	1961222760	19100	19100	19130	19100	295
513	20250114	131800	1955584490	19100	19100	19110	19100	362
514	20250114	131700	1948667760	19110	19120	19120	19110	537
515	20250114	131600	1938403310	19120	19130	19130	19110	288
516	20250114	131500	1932896780	19130	19130	19150	19100	729
517	20250114	131400	1918955730	19070	19040	19150	19040	809
518	20250114	131300	1903494510	19040	19030	19050	19030	438
519	20250114	131200	1895155650	19030	19030	19050	19030	434
520	20250114	131100	1886892910	19030	19030	19060	19030	649
521	20250114	131000	1874533970	19030	19030	19030	19020	401
522	20250114	130900	1866903820	19030	19040	19040	19020	953
523	20250114	130800	1848768750	19040	19050	19070	19040	421
524	20250114	130700	1840750990	19050	19070	19090	19040	578
525	20250114	130600	1829738640	19090	19090	19090	19050	150
526	20250114	130500	1826876580	19090	19050	19090	19040	912
527	20250114	130400	1809496420	19050	19050	19070	19040	292
528	20250114	130300	1803934240	19070	19070	19070	19030	435
529	20250114	130200	1795652010	19080	19070	19080	19030	526
530	20250114	130100	1785630170	19070	19110	19110	19070	695
531	20250114	130000	1772355880	19110	19160	19160	19110	285
532	20250114	125900	1766905410	19170	19130	19270	19130	782
533	20250114	125800	1751904560	19120	19030	19120	19030	1535
534	20250114	125700	1722617250	19030	19020	19030	19020	248
535	20250114	125600	1717898010	19020	19010	19030	19010	725
536	20250114	125500	1704110110	19010	19030	19030	19010	548
537	20250114	125400	1693683460	19030	19030	19130	19010	363
538	20250114	125300	1686776420	19020	19010	19020	19000	475
539	20250114	125200	1677746410	19000	19150	19150	18990	1658
540	20250114	125100	1646234610	19150	18950	19150	18950	3145
541	20250114	125000	1586406130	18940	18940	18950	18930	694
542	20250114	124900	1573264510	18930	18940	18950	18930	340
543	20250114	124800	1566827020	18940	18940	18950	18940	454
544	20250114	124700	1558224490	18940	18930	18940	18930	645
545	20250114	124600	1546010630	18920	18930	18930	18920	1150
546	20250114	124500	1524250430	18950	18920	19000	18910	1034
547	20250114	124400	1504643720	18910	18920	18930	18910	888
548	20250114	124300	1487843220	18920	18960	18960	18920	970
549	20250114	124200	1469479340	18970	18990	18990	18960	955
550	20250114	124100	1451358540	18980	19040	19040	18980	1951
551	20250114	124000	1414272340	19050	19070	19070	19050	521
552	20250114	123900	1404340360	19070	19090	19100	19000	1332
553	20250114	123800	1378959540	19100	19130	19140	19100	902
554	20250114	123700	1361719490	19130	19170	19170	19120	482
555	20250114	123600	1352492370	19170	19170	19190	19160	602
556	20250114	123500	1340949630	19180	19250	19250	19180	1645
557	20250114	123400	1309353930	19250	19300	19300	19230	1079
558	20250114	123300	1288552600	19300	19310	19350	19300	491
559	20250114	123200	1279071710	19310	19310	19310	19300	1014
560	20250114	123100	1259491930	19300	19340	19340	19300	505
561	20250114	123000	1249737140	19350	19400	19400	19350	1651
562	20250114	122900	1217717980	19430	19460	19460	19410	9164
563	20250114	122800	1039645800	19460	19480	19480	19460	1170
564	20250114	122700	1016856420	19480	19500	19500	19480	1491
565	20250114	122600	987784300	19520	19530	19530	19520	85
566	20250114	122500	986124860	19530	19540	19540	19500	747
567	20250114	122400	971555260	19540	19510	19540	19510	165
568	20250114	122300	968334850	19520	19540	19540	19520	34
569	20250114	122200	967670710	19530	19510	19530	19510	39
570	20250114	122100	966909240	19500	19500	19500	19500	143
571	20250114	122000	964120740	19500	19500	19530	19500	28
572	20250114	121900	963574140	19500	19500	19510	19500	112
573	20250114	121800	961389830	19500	19520	19520	19500	90
574	20250114	121700	959634500	19570	19520	19570	19520	100
575	20250114	121600	957681450	19520	19520	19520	19520	106
576	20250114	121500	955612330	19520	19520	19520	19520	1
577	20250114	121400	955592810	19510	19520	19690	19510	258
578	20250114	121300	950548290	19520	19510	19670	19510	61
579	20250114	121200	949352080	19510	19500	19510	19500	154
580	20250114	121100	946348780	19510	19500	19510	19500	64
581	20250114	121000	945100230	19500	19500	19500	19500	61
582	20250114	120900	943910730	19500	19510	19510	19500	163
583	20250114	120800	940731050	19510	19520	19530	19510	163
584	20250114	120700	937549110	19510	19510	19510	19510	143
585	20250114	120600	934759180	19510	19510	19520	19510	85
586	20250114	120500	933100800	19520	19520	19520	19510	46
587	20250114	120400	932203090	19520	19530	19530	19510	178
588	20250114	120300	928728290	19530	19530	19530	19530	57
589	20250114	120200	927615080	19530	19550	19550	19530	186
590	20250114	120100	923980490	19550	19550	19550	19550	57
591	20250114	120000	922866140	19550	19560	19560	19550	28
592	20250114	115900	922318530	19550	19560	19560	19550	119
593	20250114	115800	919991760	19560	19550	19570	19550	119
594	20250114	115700	917664800	19550	19540	19560	19540	79
595	20250114	115600	916120910	19540	19550	19550	19540	48
596	20250114	115500	915182910	19540	19510	19540	19510	87
597	20250114	115400	913485350	19520	19520	19530	19510	132
598	20250114	115300	910909110	19510	19510	19520	19510	91
599	20250114	115200	909133650	19510	19530	19530	19510	164
600	20250114	115100	905932960	19530	19530	19540	19530	25
601	20250114	115000	905444600	19520	19510	19520	19510	87
602	20250114	114900	903747220	19540	19540	19540	19540	107
603	20250114	114800	901656440	19540	19510	19540	19510	27
604	20250114	114700	901129510	19510	19520	19550	19510	329
605	20250114	114600	894708420	19520	19520	19520	19520	6
606	20250114	114500	894591300	19520	19530	19530	19510	182
607	20250114	114400	891038510	19530	19520	19540	19520	103
608	20250114	114300	889026700	19510	19510	19510	19510	57
609	20250114	114200	887914630	19500	19510	19510	19500	142
610	20250114	114100	885145000	19510	19510	19510	19510	60
611	20250114	114000	883974400	19510	19520	19530	19510	101
612	20250114	113900	882002900	19520	19520	19530	19520	90
613	20250114	113800	880245750	19520	19530	19530	19520	99
614	20250114	113700	878312740	19540	19530	19540	19530	59
615	20250114	113600	877159940	19520	19520	19530	19520	70
616	20250114	113500	875793490	19520	19520	19520	19520	154
617	20250114	113400	872787410	19520	19510	19520	19510	82
618	20250114	113300	871187220	19510	19520	19520	19510	136
619	20250114	113200	868533370	19520	19520	19520	19520	44
620	20250114	113100	867674490	19600	19520	19600	19520	23
621	20250114	113000	867223980	19520	19640	19640	19520	185
622	20250114	112900	863610140	19540	19640	19650	19540	15
623	20250114	112800	863315830	19640	19520	19640	19520	201
624	20250114	112700	859389120	19520	19520	19520	19520	49
625	20250114	112600	858432640	19520	19520	19530	19520	24
626	20250114	112500	857964150	19520	19520	19520	19520	186
627	20250114	112400	854333430	19520	19520	19520	19520	7
628	20250114	112300	854196790	19520	19520	19520	19510	203
629	20250114	112200	850235560	19510	19530	19530	19510	78
630	20250114	112100	848713080	19550	19560	19560	19550	35
631	20250114	112000	848028530	19570	19520	19580	19520	68
632	20250114	111900	846698960	19510	19500	19520	19500	136
633	20250114	111800	844046240	19520	19520	19520	19500	144
634	20250114	111700	841237740	19520	19500	19520	19500	53
635	20250114	111600	840204080	19510	19520	19520	19500	185
636	20250114	111500	836594740	19520	19520	19520	19520	3
637	20250114	111400	836536180	19520	19500	19520	19500	69
638	20250114	111300	835189810	19510	19500	19510	19500	181
639	20250114	111200	831660300	19500	19520	19520	19500	658
640	20250114	111100	818825910	19520	19510	19520	19510	190
641	20250114	111000	815118810	19510	19520	19520	19510	47
642	20250114	110900	814201790	19510	19510	19520	19510	145
643	20250114	110800	811371730	19520	19510	19520	19510	50
644	20250114	110700	810395830	19510	19520	19520	19510	53
645	20250114	110600	809361780	19510	19510	19520	19510	202
646	20250114	110500	805420420	19510	19510	19520	19510	45
647	20250114	110400	804542450	19510	19510	19520	19510	397
648	20250114	110300	796796970	19510	19590	19590	19510	165
649	20250114	110200	793573960	19580	19520	19590	19520	40
650	20250114	110100	792792470	19520	19530	19530	19520	181
651	20250114	110000	789258850	19530	19520	19600	19510	86
652	20250114	105900	787576400	19520	19600	19600	19520	2393
653	20250114	105800	740737120	19600	19600	19600	19600	109
654	20250114	105700	738600720	19600	19630	19630	19600	779
655	20250114	105600	723323340	19670	19670	19670	19670	216
656	20250114	105500	719074620	19710	19710	19710	19710	17
657	20250114	105400	718739550	19710	19670	19710	19670	81
658	20250114	105300	717145440	19670	19670	19670	19670	22
659	20250114	105200	716712700	19670	19670	19670	19670	0
660	20250114	105100	716712700	19670	19670	19670	19670	19
661	20250114	105000	716338970	19610	19600	19610	19600	35
662	20250114	104900	715652720	19600	19590	19600	19590	825
663	20250114	104800	699482730	19600	19600	19600	19600	37
664	20250114	104700	698757530	19600	19600	19600	19600	12
665	20250114	104600	698522330	19600	19600	19600	19600	311
666	20250114	104500	692426730	19600	19600	19600	19600	80
667	20250114	104400	690858730	19590	19590	19590	19590	2
668	20250114	104300	690819550	19590	19590	19590	19580	50
669	20250114	104200	689840330	19580	19590	19590	19580	212
670	20250114	104100	685687820	19590	19600	19600	19590	580
671	20250114	104000	674323300	19710	19590	19710	19590	815
672	20250114	103900	658344700	19580	19580	19580	19580	231
673	20250114	103800	653821720	19580	19600	19600	19580	83
674	20250114	103700	652195040	19600	19600	19600	19580	110
675	20250114	103600	650039890	19590	19600	19600	19590	2188
676	20250114	103500	607155350	19610	19650	19650	19610	1197
677	20250114	103400	583672440	19660	19660	19660	19660	44
678	20250114	103300	582807400	19660	19680	19680	19660	59
679	20250114	103200	581646990	19680	19710	19710	19680	155
680	20250114	103100	578594650	19720	19720	19720	19720	21
681	20250114	103000	578180530	19720	19720	19720	19720	14
682	20250114	102900	577904450	19720	19720	19720	19720	5
683	20250114	102800	577805850	19780	19780	19780	19780	219
684	20250114	102700	573474030	19780	19780	19780	19780	0
685	20250114	102600	573474030	19780	19780	19780	19780	21
686	20250114	102500	573058650	19710	19710	19710	19710	1
687	20250114	102400	573038940	19770	19770	19770	19770	42
688	20250114	102300	572208600	19770	19770	19770	19770	150
689	20250114	102200	569243100	19770	19770	19770	19770	0
690	20250114	102100	569243100	19770	19770	19770	19770	0
691	20250114	102000	569243100	19770	19700	19770	19700	36
692	20250114	101900	568532430	19700	19700	19700	19700	23
693	20250114	101800	568079330	19700	19700	19700	19700	74
694	20250114	101700	566621530	19700	19700	19750	19700	21
695	20250114	101600	566206880	19760	19760	19760	19760	22
696	20250114	101500	565772160	19790	19790	19790	19780	57
697	20250114	101400	564644200	19780	19780	19780	19780	21
698	20250114	101300	564228820	19700	19700	19700	19700	0
699	20250114	101200	564228820	19700	19700	19700	19700	1
700	20250114	101100	564209120	19790	19790	19790	19790	30
701	20250114	101000	563615420	19690	19800	19800	19690	255
702	20250114	100900	558591890	19800	19800	19800	19800	21
703	20250114	100800	558176090	19800	19790	19800	19790	503
704	20250114	100700	548221710	19800	19730	19800	19730	50
705	20250114	100600	547235070	19730	19750	19800	19730	346
706	20250114	100500	540395510	19730	19800	19800	19730	41
707	20250114	100400	539584580	19810	19800	19810	19800	267
708	20250114	100300	534295410	19800	19750	19800	19750	462
709	20250114	100200	525166780	19660	19660	19660	19660	36
710	20250114	100100	524459020	19650	19650	19650	19650	3
711	20250114	100000	524400070	19760	19620	19760	19620	55
712	20250114	095900	523319800	19640	19640	19640	19610	973
713	20250114	095800	504221690	19640	19650	19650	19640	111
714	20250114	095700	502040650	19650	19640	19650	19640	143
715	20250114	095600	499230880	19640	19700	19700	19640	743
716	20250114	095500	484605200	19700	19710	19710	19700	60
717	20250114	095400	483423140	19720	19740	19740	19700	2181
718	20250114	095300	440417210	19740	19750	19750	19740	100
719	20250114	095200	438443180	19750	19750	19750	19750	51
720	20250114	095100	437435930	19760	19760	19760	19760	27
721	20250114	095000	436902410	19760	19760	19760	19750	325
722	20250114	094900	430480710	19760	19780	19780	19760	16
723	20250114	094800	430164310	19790	19810	19810	19790	64
724	20250114	094700	428897010	19820	19830	19830	19820	11
725	20250114	094600	428678950	19840	19840	19840	19840	1
726	20250114	094500	428659110	19840	19840	19840	19840	10
727	20250114	094400	428460710	19850	19730	19850	19730	25
728	20250114	094300	427967060	19730	19870	19870	19730	361
729	20250114	094200	420834670	19890	19840	19900	19840	110
730	20250114	094100	418648880	19750	19760	19760	19750	390
731	20250114	094000	410945480	19760	19760	19760	19760	66
732	20250114	093900	409641320	19760	19810	19830	19760	326
733	20250114	093800	403191030	19810	19820	19820	19750	228
734	20250114	093700	398686590	19820	19760	19820	19750	205
735	20250114	093600	394632240	19760	19760	19760	19760	90
736	20250114	093500	392853840	19800	19780	19800	19780	188
737	20250114	093400	389132860	19780	19800	19800	19780	670
738	20250114	093300	375866880	19880	19830	19880	19820	864
739	20250114	093200	358702230	19830	19830	19830	19830	5
740	20250114	093100	358603080	19820	19790	19820	19790	547
741	20250114	093000	347772290	19710	19790	19790	19710	2
742	20250114	092900	347732790	19790	19700	19820	19700	9
743	20250114	092800	347554680	19700	19700	19700	19700	75
744	20250114	092700	346077180	19700	19690	19700	19670	292
745	20250114	092600	340330240	19690	19700	19710	19690	441
746	20250114	092500	331642500	19700	19790	19790	19700	2812
747	20250114	092400	276102430	19800	19790	19830	19790	226
748	20250114	092300	271622960	19790	19830	19830	19780	1045
749	20250114	092200	250923870	19830	19850	19850	19830	2087
750	20250114	092100	209500620	19850	19870	19870	19850	519
751	20250114	092000	199194510	19860	19860	19860	19860	0
752	20250114	091900	199194510	19860	19860	19940	19860	180
753	20250114	091800	195619630	19860	19880	19880	19860	725
754	20250114	091700	181212820	19880	19900	19900	19880	112
755	20250114	091600	178984390	19900	19980	19980	19900	111
756	20250114	091500	176775330	19900	19990	19990	19900	170
757	20250114	091400	173378950	19990	19860	19990	19860	424
758	20250114	091300	164945490	19870	19980	19980	19870	2926
759	20250114	091200	106710890	20000	19980	20000	19970	59
760	20250114	091100	105530940	20000	20000	20100	20000	179
761	20250114	091000	101938440	20000	20100	20100	19990	412
762	20250114	090900	93694100	19990	19950	20100	19950	1662
763	20250114	090800	60456780	19880	19970	19990	19880	82
764	20250114	090700	58820600	19990	19990	19990	19990	0
765	20250114	090600	58820600	19990	19990	19990	19990	101
766	20250114	090500	56801610	19990	20000	20100	19990	580
767	20250114	090400	45195310	20000	20000	20000	20000	112
768	20250114	090300	42955310	19990	19980	20050	19870	1238
769	20250114	090200	18212400	19990	19810	19990	19810	70
770	20250114	090100	16823900	19800	19830	19830	19800	292
771	20250114	090000	11039330	20000	19850	20000	19850	555