KissMeData/448710/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	214300	333627630	15610	15610	15610	15610	125
3	20250106	214200	333627630	15610	15610	15610	15610	0
4	20250106	214100	333627630	15610	15610	15610	15610	0
5	20250106	214000	333627630	15610	15610	15610	15610	0
6	20250106	213900	333627630	15610	15610	15610	15610	0
7	20250106	213800	333627630	15610	15610	15610	15610	0
8	20250106	213700	333627630	15610	15610	15610	15610	0
9	20250106	213600	333627630	15610	15610	15610	15610	0
10	20250106	213500	333627630	15610	15610	15610	15610	0
11	20250106	213400	333627630	15610	15610	15610	15610	0
12	20250106	213300	333627630	15610	15610	15610	15610	0
13	20250106	213200	333627630	15610	15610	15610	15610	0
14	20250106	213100	333627630	15610	15610	15610	15610	0
15	20250106	213000	333627630	15610	15610	15610	15610	0
16	20250106	212900	333627630	15610	15610	15610	15610	0
17	20250106	212800	333627630	15610	15610	15610	15610	0
18	20250106	212700	333627630	15610	15610	15610	15610	0
19	20250106	212600	333627630	15610	15610	15610	15610	0
20	20250106	212500	333627630	15610	15610	15610	15610	0
21	20250106	212400	333627630	15610	15610	15610	15610	0
22	20250106	212300	333627630	15610	15610	15610	15610	0
23	20250106	212200	333627630	15610	15610	15610	15610	0
24	20250106	212100	333627630	15610	15610	15610	15610	0
25	20250106	212000	333627630	15610	15610	15610	15610	0
26	20250106	211900	333627630	15610	15610	15610	15610	0
27	20250106	211800	333627630	15610	15610	15610	15610	0
28	20250106	211700	333627630	15610	15610	15610	15610	0
29	20250106	211600	333627630	15610	15610	15610	15610	0
30	20250106	211500	333627630	15610	15610	15610	15610	0
31	20250106	211400	333627630	15610	15610	15610	15610	0
32	20250106	211300	333627630	15610	15610	15610	15610	125
33	20250106	211200	333627630	15610	15610	15610	15610	0
34	20250106	211100	333627630	15610	15610	15610	15610	0
35	20250106	211000	333627630	15610	15610	15610	15610	0
36	20250106	210900	333627630	15610	15610	15610	15610	0
37	20250106	210800	333627630	15610	15610	15610	15610	0
38	20250106	210700	333627630	15610	15610	15610	15610	0
39	20250106	210600	333627630	15610	15610	15610	15610	0
40	20250106	210500	333627630	15610	15610	15610	15610	0
41	20250106	210400	333627630	15610	15610	15610	15610	0
42	20250106	210300	333627630	15610	15610	15610	15610	0
43	20250106	210200	333627630	15610	15610	15610	15610	0
44	20250106	210100	333627630	15610	15610	15610	15610	0
45	20250106	210000	333627630	15610	15610	15610	15610	0
46	20250106	205900	333627630	15610	15610	15610	15610	0
47	20250106	205800	333627630	15610	15610	15610	15610	0
48	20250106	205700	333627630	15610	15610	15610	15610	0
49	20250106	205600	333627630	15610	15610	15610	15610	0
50	20250106	205500	333627630	15610	15610	15610	15610	0
51	20250106	205400	333627630	15610	15610	15610	15610	0
52	20250106	205300	333627630	15610	15610	15610	15610	0
53	20250106	205200	333627630	15610	15610	15610	15610	0
54	20250106	205100	333627630	15610	15610	15610	15610	0
55	20250106	205000	333627630	15610	15610	15610	15610	0
56	20250106	204900	333627630	15610	15610	15610	15610	0
57	20250106	204800	333627630	15610	15610	15610	15610	0
58	20250106	204700	333627630	15610	15610	15610	15610	0
59	20250106	204600	333627630	15610	15610	15610	15610	0
60	20250106	204500	333627630	15610	15610	15610	15610	0
61	20250106	204400	333627630	15610	15610	15610	15610	0
62	20250106	204300	333627630	15610	15610	15610	15610	125
63	20250106	204200	333627630	15610	15610	15610	15610	0
64	20250106	204100	333627630	15610	15610	15610	15610	0
65	20250106	204000	333627630	15610	15610	15610	15610	0
66	20250106	203900	333627630	15610	15610	15610	15610	0
67	20250106	203800	333627630	15610	15610	15610	15610	0
68	20250106	203700	333627630	15610	15610	15610	15610	0
69	20250106	203600	333627630	15610	15610	15610	15610	0
70	20250106	203500	333627630	15610	15610	15610	15610	0
71	20250106	203400	333627630	15610	15610	15610	15610	0
72	20250106	203300	333627630	15610	15610	15610	15610	0
73	20250106	203200	333627630	15610	15610	15610	15610	0
74	20250106	203100	333627630	15610	15610	15610	15610	0
75	20250106	203000	333627630	15610	15610	15610	15610	0
76	20250106	202900	333627630	15610	15610	15610	15610	0
77	20250106	202800	333627630	15610	15610	15610	15610	0
78	20250106	202700	333627630	15610	15610	15610	15610	0
79	20250106	202600	333627630	15610	15610	15610	15610	0
80	20250106	202500	333627630	15610	15610	15610	15610	0
81	20250106	202400	333627630	15610	15610	15610	15610	0
82	20250106	202300	333627630	15610	15610	15610	15610	0
83	20250106	202200	333627630	15610	15610	15610	15610	0
84	20250106	202100	333627630	15610	15610	15610	15610	0
85	20250106	202000	333627630	15610	15610	15610	15610	0
86	20250106	201900	333627630	15610	15610	15610	15610	0
87	20250106	201800	333627630	15610	15610	15610	15610	0
88	20250106	201700	333627630	15610	15610	15610	15610	0
89	20250106	201600	333627630	15610	15610	15610	15610	0
90	20250106	201500	333627630	15610	15610	15610	15610	0
91	20250106	201400	333627630	15610	15610	15610	15610	0
92	20250106	201300	333627630	15610	15610	15610	15610	125
93	20250106	201200	333627630	15610	15610	15610	15610	0
94	20250106	201100	333627630	15610	15610	15610	15610	0
95	20250106	201000	333627630	15610	15610	15610	15610	0
96	20250106	200900	333627630	15610	15610	15610	15610	0
97	20250106	200800	333627630	15610	15610	15610	15610	0
98	20250106	200700	333627630	15610	15610	15610	15610	0
99	20250106	200600	333627630	15610	15610	15610	15610	0
100	20250106	200500	333627630	15610	15610	15610	15610	0
101	20250106	200400	333627630	15610	15610	15610	15610	0
102	20250106	200300	333627630	15610	15610	15610	15610	0
103	20250106	200200	333627630	15610	15610	15610	15610	0
104	20250106	200100	333627630	15610	15610	15610	15610	0
105	20250106	200000	333627630	15610	15610	15610	15610	0
106	20250106	195900	333627630	15610	15610	15610	15610	0
107	20250106	195800	333627630	15610	15610	15610	15610	0
108	20250106	195700	333627630	15610	15610	15610	15610	0
109	20250106	195600	333627630	15610	15610	15610	15610	0
110	20250106	195500	333627630	15610	15610	15610	15610	0
111	20250106	195400	333627630	15610	15610	15610	15610	0
112	20250106	195300	333627630	15610	15610	15610	15610	0
113	20250106	195200	333627630	15610	15610	15610	15610	0
114	20250106	195100	333627630	15610	15610	15610	15610	0
115	20250106	195000	333627630	15610	15610	15610	15610	0
116	20250106	194900	333627630	15610	15610	15610	15610	0
117	20250106	194800	333627630	15610	15610	15610	15610	0
118	20250106	194700	333627630	15610	15610	15610	15610	0
119	20250106	194600	333627630	15610	15610	15610	15610	0
120	20250106	194500	333627630	15610	15610	15610	15610	0
121	20250106	194400	333627630	15610	15610	15610	15610	0
122	20250106	194300	333627630	15610	15610	15610	15610	125
123	20250106	194200	333627630	15610	15610	15610	15610	0
124	20250106	194100	333627630	15610	15610	15610	15610	0
125	20250106	194000	333627630	15610	15610	15610	15610	0
126	20250106	193900	333627630	15610	15610	15610	15610	0
127	20250106	193800	333627630	15610	15610	15610	15610	0
128	20250106	193700	333627630	15610	15610	15610	15610	0
129	20250106	193600	333627630	15610	15610	15610	15610	0
130	20250106	193500	333627630	15610	15610	15610	15610	0
131	20250106	193400	333627630	15610	15610	15610	15610	0
132	20250106	193300	333627630	15610	15610	15610	15610	0
133	20250106	193200	333627630	15610	15610	15610	15610	0
134	20250106	193100	333627630	15610	15610	15610	15610	0
135	20250106	193000	333627630	15610	15610	15610	15610	0
136	20250106	192900	333627630	15610	15610	15610	15610	0
137	20250106	192800	333627630	15610	15610	15610	15610	0
138	20250106	192700	333627630	15610	15610	15610	15610	0
139	20250106	192600	333627630	15610	15610	15610	15610	0
140	20250106	192500	333627630	15610	15610	15610	15610	0
141	20250106	192400	333627630	15610	15610	15610	15610	0
142	20250106	192300	333627630	15610	15610	15610	15610	0
143	20250106	192200	333627630	15610	15610	15610	15610	0
144	20250106	192100	333627630	15610	15610	15610	15610	0
145	20250106	192000	333627630	15610	15610	15610	15610	0
146	20250106	191900	333627630	15610	15610	15610	15610	0
147	20250106	191800	333627630	15610	15610	15610	15610	0
148	20250106	191700	333627630	15610	15610	15610	15610	0
149	20250106	191600	333627630	15610	15610	15610	15610	0
150	20250106	191500	333627630	15610	15610	15610	15610	0
151	20250106	191400	333627630	15610	15610	15610	15610	0
152	20250106	191300	333627630	15610	15610	15610	15610	125
153	20250106	191200	333627630	15610	15610	15610	15610	0
154	20250106	191100	333627630	15610	15610	15610	15610	0
155	20250106	191000	333627630	15610	15610	15610	15610	0
156	20250106	190900	333627630	15610	15610	15610	15610	0
157	20250106	190800	333627630	15610	15610	15610	15610	0
158	20250106	190700	333627630	15610	15610	15610	15610	0
159	20250106	190600	333627630	15610	15610	15610	15610	0
160	20250106	190500	333627630	15610	15610	15610	15610	0
161	20250106	190400	333627630	15610	15610	15610	15610	0
162	20250106	190300	333627630	15610	15610	15610	15610	0
163	20250106	190200	333627630	15610	15610	15610	15610	0
164	20250106	190100	333627630	15610	15610	15610	15610	0
165	20250106	190000	333627630	15610	15610	15610	15610	0
166	20250106	185900	333627630	15610	15610	15610	15610	0
167	20250106	185800	333627630	15610	15610	15610	15610	0
168	20250106	185700	333627630	15610	15610	15610	15610	0
169	20250106	185600	333627630	15610	15610	15610	15610	0
170	20250106	185500	333627630	15610	15610	15610	15610	0
171	20250106	185400	333627630	15610	15610	15610	15610	0
172	20250106	185300	333627630	15610	15610	15610	15610	0
173	20250106	185200	333627630	15610	15610	15610	15610	0
174	20250106	185100	333627630	15610	15610	15610	15610	0
175	20250106	185000	333627630	15610	15610	15610	15610	0
176	20250106	184900	333627630	15610	15610	15610	15610	0
177	20250106	184800	333627630	15610	15610	15610	15610	0
178	20250106	184700	333627630	15610	15610	15610	15610	0
179	20250106	184600	333627630	15610	15610	15610	15610	0
180	20250106	184500	333627630	15610	15610	15610	15610	0
181	20250106	184400	333627630	15610	15610	15610	15610	0
182	20250106	184300	333627630	15610	15610	15610	15610	125
183	20250106	184200	333627630	15610	15610	15610	15610	0
184	20250106	184100	333627630	15610	15610	15610	15610	0
185	20250106	184000	333627630	15610	15610	15610	15610	0
186	20250106	183900	333627630	15610	15610	15610	15610	0
187	20250106	183800	333627630	15610	15610	15610	15610	0
188	20250106	183700	333627630	15610	15610	15610	15610	0
189	20250106	183600	333627630	15610	15610	15610	15610	0
190	20250106	183500	333627630	15610	15610	15610	15610	0
191	20250106	183400	333627630	15610	15610	15610	15610	0
192	20250106	183300	333627630	15610	15610	15610	15610	0
193	20250106	183200	333627630	15610	15610	15610	15610	0
194	20250106	183100	333627630	15610	15610	15610	15610	0
195	20250106	183000	333627630	15610	15610	15610	15610	0
196	20250106	182900	333627630	15610	15610	15610	15610	0
197	20250106	182800	333627630	15610	15610	15610	15610	0
198	20250106	182700	333627630	15610	15610	15610	15610	0
199	20250106	182600	333627630	15610	15610	15610	15610	0
200	20250106	182500	333627630	15610	15610	15610	15610	0
201	20250106	182400	333627630	15610	15610	15610	15610	0
202	20250106	182300	333627630	15610	15610	15610	15610	0
203	20250106	182200	333627630	15610	15610	15610	15610	0
204	20250106	182100	333627630	15610	15610	15610	15610	0
205	20250106	182000	333627630	15610	15610	15610	15610	0
206	20250106	181900	333627630	15610	15610	15610	15610	0
207	20250106	181800	333627630	15610	15610	15610	15610	0
208	20250106	181700	333627630	15610	15610	15610	15610	0
209	20250106	181600	333627630	15610	15610	15610	15610	0
210	20250106	181500	333627630	15610	15610	15610	15610	0
211	20250106	181400	333627630	15610	15610	15610	15610	0
212	20250106	181300	333627630	15610	15610	15610	15610	125
213	20250106	181200	333627630	15610	15610	15610	15610	0
214	20250106	181100	333627630	15610	15610	15610	15610	0
215	20250106	181000	333627630	15610	15610	15610	15610	0
216	20250106	180900	333627630	15610	15610	15610	15610	0
217	20250106	180800	333627630	15610	15610	15610	15610	0
218	20250106	180700	333627630	15610	15610	15610	15610	0
219	20250106	180600	333627630	15610	15610	15610	15610	0
220	20250106	180500	333627630	15610	15610	15610	15610	0
221	20250106	180400	333627630	15610	15610	15610	15610	0
222	20250106	180300	333627630	15610	15610	15610	15610	0
223	20250106	180200	333627630	15610	15610	15610	15610	0
224	20250106	180100	333627630	15610	15610	15610	15610	0
225	20250106	180000	333627630	15610	15610	15610	15610	0
226	20250106	175900	333627630	15610	15610	15610	15610	0
227	20250106	175800	333627630	15610	15610	15610	15610	0
228	20250106	175700	333627630	15610	15610	15610	15610	0
229	20250106	175600	333627630	15610	15610	15610	15610	0
230	20250106	175500	333627630	15610	15610	15610	15610	0
231	20250106	175400	333627630	15610	15610	15610	15610	0
232	20250106	175300	333627630	15610	15610	15610	15610	0
233	20250106	175200	333627630	15610	15610	15610	15610	0
234	20250106	175100	333627630	15610	15610	15610	15610	0
235	20250106	175000	333627630	15610	15610	15610	15610	0
236	20250106	174900	333627630	15610	15610	15610	15610	0
237	20250106	174800	333627630	15610	15610	15610	15610	0
238	20250106	174700	333627630	15610	15610	15610	15610	0
239	20250106	174600	333627630	15610	15610	15610	15610	0
240	20250106	174500	333627630	15610	15610	15610	15610	0
241	20250106	174400	333627630	15610	15610	15610	15610	0
242	20250106	174300	333627630	15610	15610	15610	15610	125
243	20250106	174200	333627630	15610	15610	15610	15610	0
244	20250106	174100	333627630	15610	15610	15610	15610	0
245	20250106	174000	333627630	15610	15610	15610	15610	0
246	20250106	173900	333627630	15610	15610	15610	15610	0
247	20250106	173800	333627630	15610	15610	15610	15610	0
248	20250106	173700	333627630	15610	15610	15610	15610	0
249	20250106	173600	333627630	15610	15610	15610	15610	0
250	20250106	173500	333627630	15610	15610	15610	15610	0
251	20250106	173400	333627630	15610	15610	15610	15610	0
252	20250106	173300	333627630	15610	15610	15610	15610	0
253	20250106	173200	333627630	15610	15610	15610	15610	0
254	20250106	173100	333627630	15610	15610	15610	15610	0
255	20250106	173000	333627630	15610	15610	15610	15610	0
256	20250106	172900	333627630	15610	15610	15610	15610	0
257	20250106	172800	333627630	15610	15610	15610	15610	0
258	20250106	172700	333627630	15610	15610	15610	15610	0
259	20250106	172600	333627630	15610	15610	15610	15610	0
260	20250106	172500	333627630	15610	15610	15610	15610	0
261	20250106	172400	333627630	15610	15610	15610	15610	0
262	20250106	172300	333627630	15610	15610	15610	15610	0
263	20250106	172200	333627630	15610	15610	15610	15610	0
264	20250106	172100	333627630	15610	15610	15610	15610	0
265	20250106	172000	333627630	15610	15610	15610	15610	0
266	20250106	171900	333627630	15610	15610	15610	15610	0
267	20250106	171800	333627630	15610	15610	15610	15610	0
268	20250106	171700	333627630	15610	15610	15610	15610	0
269	20250106	171600	333627630	15610	15610	15610	15610	0
270	20250106	171500	333627630	15610	15610	15610	15610	0
271	20250106	171400	333627630	15610	15610	15610	15610	0
272	20250106	171300	333627630	15610	15610	15610	15610	125
273	20250106	171200	333627630	15610	15610	15610	15610	0
274	20250106	171100	333627630	15610	15610	15610	15610	0
275	20250106	171000	333627630	15610	15610	15610	15610	0
276	20250106	170900	333627630	15610	15610	15610	15610	0
277	20250106	170800	333627630	15610	15610	15610	15610	0
278	20250106	170700	333627630	15610	15610	15610	15610	0
279	20250106	170600	333627630	15610	15610	15610	15610	0
280	20250106	170500	333627630	15610	15610	15610	15610	0
281	20250106	170400	333627630	15610	15610	15610	15610	0
282	20250106	170300	333627630	15610	15610	15610	15610	0
283	20250106	170200	333627630	15610	15610	15610	15610	0
284	20250106	170100	333627630	15610	15610	15610	15610	0
285	20250106	170000	333627630	15610	15610	15610	15610	0
286	20250106	165900	333627630	15610	15610	15610	15610	0
287	20250106	165800	333627630	15610	15610	15610	15610	0
288	20250106	165700	333627630	15610	15610	15610	15610	0
289	20250106	165600	333627630	15610	15610	15610	15610	0
290	20250106	165500	333627630	15610	15610	15610	15610	0
291	20250106	165400	333627630	15610	15610	15610	15610	0
292	20250106	165300	333627630	15610	15610	15610	15610	0
293	20250106	165200	333627630	15610	15610	15610	15610	0
294	20250106	165100	333627630	15610	15610	15610	15610	0
295	20250106	165000	333627630	15610	15610	15610	15610	0
296	20250106	164900	333627630	15610	15610	15610	15610	0
297	20250106	164800	333627630	15610	15610	15610	15610	0
298	20250106	164700	333627630	15610	15610	15610	15610	0
299	20250106	164600	333627630	15610	15610	15610	15610	0
300	20250106	164500	333627630	15610	15610	15610	15610	0
301	20250106	164400	333627630	15610	15610	15610	15610	0
302	20250106	164300	333627630	15610	15610	15610	15610	125
303	20250106	164200	333627630	15610	15610	15610	15610	0
304	20250106	164100	333627630	15610	15610	15610	15610	0
305	20250106	164000	333627630	15610	15610	15610	15610	0
306	20250106	163900	333627630	15610	15610	15610	15610	0
307	20250106	163800	333627630	15610	15610	15610	15610	0
308	20250106	163700	333627630	15610	15610	15610	15610	0
309	20250106	163600	333627630	15610	15610	15610	15610	0
310	20250106	163500	333627630	15610	15610	15610	15610	0
311	20250106	163400	333627630	15610	15610	15610	15610	0
312	20250106	163300	333627630	15610	15610	15610	15610	0
313	20250106	163200	333627630	15610	15610	15610	15610	0
314	20250106	163100	333627630	15610	15610	15610	15610	0
315	20250106	163000	333627630	15610	15610	15610	15610	0
316	20250106	162900	333627630	15610	15610	15610	15610	0
317	20250106	162800	333627630	15610	15610	15610	15610	0
318	20250106	162700	333627630	15610	15610	15610	15610	0
319	20250106	162600	333627630	15610	15610	15610	15610	0
320	20250106	162500	333627630	15610	15610	15610	15610	0
321	20250106	162400	333627630	15610	15610	15610	15610	0
322	20250106	162300	333627630	15610	15610	15610	15610	0
323	20250106	162200	333627630	15610	15610	15610	15610	0
324	20250106	162100	333627630	15610	15610	15610	15610	0
325	20250106	162000	333627630	15610	15610	15610	15610	0
326	20250106	161900	333627630	15610	15610	15610	15610	0
327	20250106	161800	333627630	15610	15610	15610	15610	0
328	20250106	161700	333627630	15610	15610	15610	15610	0
329	20250106	161600	333627630	15610	15610	15610	15610	0
330	20250106	161500	333627630	15610	15610	15610	15610	0
331	20250106	161400	333627630	15610	15610	15610	15610	0
332	20250106	161300	333627630	15610	15610	15610	15610	125
333	20250106	161200	333627630	15610	15610	15610	15610	0
334	20250106	161100	333627630	15610	15610	15610	15610	0
335	20250106	161000	333627630	15610	15610	15610	15610	0
336	20250106	160900	333627630	15610	15610	15610	15610	0
337	20250106	160800	333627630	15610	15610	15610	15610	0
338	20250106	160700	333627630	15610	15610	15610	15610	0
339	20250106	160600	333627630	15610	15610	15610	15610	0
340	20250106	160500	333627630	15610	15610	15610	15610	0
341	20250106	160400	333627630	15610	15610	15610	15610	0
342	20250106	160300	333627630	15610	15610	15610	15610	0
343	20250106	160200	333627630	15610	15610	15610	15610	0
344	20250106	160100	333627630	15610	15610	15610	15610	0
345	20250106	160000	333627630	15610	15610	15610	15610	0
346	20250106	155900	333627630	15610	15610	15610	15610	0
347	20250106	155800	333627630	15610	15610	15610	15610	0
348	20250106	155700	333627630	15610	15610	15610	15610	0
349	20250106	155600	333627630	15610	15610	15610	15610	0
350	20250106	155500	333627630	15610	15610	15610	15610	0
351	20250106	155400	333627630	15610	15610	15610	15610	0
352	20250106	155300	333627630	15610	15610	15610	15610	0
353	20250106	155200	333627630	15610	15610	15610	15610	0
354	20250106	155100	333627630	15610	15610	15610	15610	0
355	20250106	155000	333627630	15610	15610	15610	15610	0
356	20250106	154900	333627630	15610	15610	15610	15610	0
357	20250106	154800	333627630	15610	15610	15610	15610	0
358	20250106	154700	333627630	15610	15610	15610	15610	0
359	20250106	154600	333627630	15610	15610	15610	15610	0
360	20250106	154500	333627630	15610	15610	15610	15610	0
361	20250106	154400	333627630	15610	15610	15610	15610	0
362	20250106	154300	333627630	15610	15610	15610	15610	125
363	20250106	154200	333627630	15610	15610	15610	15610	0
364	20250106	154100	333627630	15610	15610	15610	15610	0
365	20250106	154000	333627630	15610	15610	15610	15610	0
366	20250106	153900	333627630	15610	15610	15610	15610	0
367	20250106	153800	333627630	15610	15610	15610	15610	0
368	20250106	153700	333627630	15610	15610	15610	15610	0
369	20250106	153600	333627630	15610	15610	15610	15610	0
370	20250106	153500	333627630	15610	15610	15610	15610	0
371	20250106	153400	333627630	15610	15610	15610	15610	0
372	20250106	153300	333627630	15610	15610	15610	15610	0
373	20250106	153200	333627630	15610	15610	15610	15610	0
374	20250106	153100	333627630	15610	15610	15610	15610	0
375	20250106	153000	333627630	15610	15610	15610	15610	125
376	20250106	152900	331676380	15610	15610	15610	15610	0
377	20250106	152800	331676380	15610	15610	15610	15610	0
378	20250106	152700	331676380	15610	15610	15610	15610	0
379	20250106	152600	331676380	15610	15610	15610	15610	0
380	20250106	152500	331676380	15610	15610	15610	15610	0
381	20250106	152400	331676380	15610	15610	15610	15610	0
382	20250106	152300	331676380	15610	15610	15610	15610	0
383	20250106	152200	331676380	15610	15610	15610	15610	0
384	20250106	152100	331676380	15610	15610	15610	15610	0
385	20250106	152000	331676380	15610	15610	15610	15610	0
386	20250106	151900	331676380	15610	15610	15610	15610	0
387	20250106	151800	331676380	15610	15610	15610	15610	0
388	20250106	151700	331676380	15610	15610	15610	15610	0
389	20250106	151600	331676380	15610	15610	15610	15610	51
390	20250106	151500	330880270	15610	15610	15610	15610	0
391	20250106	151400	330880270	15610	15610	15610	15610	0
392	20250106	151300	330880270	15610	15610	15610	15610	105
393	20250106	151200	329241220	15610	15610	15610	15610	200
394	20250106	151100	326119220	15610	15610	15610	15610	0
395	20250106	151000	326119220	15610	15610	15610	15610	546
396	20250106	150900	317596160	15610	15610	15610	15610	0
397	20250106	150800	317596160	15610	15610	15610	15610	107
398	20250106	150700	315925890	15610	15620	15620	15610	50
399	20250106	150600	315145090	15630	15630	15630	15630	0
400	20250106	150500	315145090	15630	15630	15630	15630	8
401	20250106	150400	315020050	15630	15630	15630	15630	6
402	20250106	150300	314926270	15630	15630	15630	15630	30
403	20250106	150200	314457370	15630	15630	15630	15630	0
404	20250106	150100	314457370	15630	15630	15630	15630	95
405	20250106	150000	312972520	15630	15630	15630	15630	0
406	20250106	145900	312972520	15630	15630	15630	15630	0
407	20250106	145800	312972520	15630	15630	15630	15630	31
408	20250106	145700	312487990	15640	15640	15640	15640	11
409	20250106	145600	312315950	15650	15650	15650	15650	0
410	20250106	145500	312315950	15650	15650	15650	15650	46
411	20250106	145400	311596050	15650	15650	15650	15650	0
412	20250106	145300	311596050	15650	15650	15650	15650	114
413	20250106	145200	309811950	15650	15650	15650	15650	1
414	20250106	145100	309796300	15650	15650	15650	15650	50
415	20250106	145000	309013800	15620	15620	15620	15620	0
416	20250106	144900	309013800	15620	15620	15620	15620	0
417	20250106	144800	309013800	15620	15620	15620	15620	450
418	20250106	144700	301984800	15620	15630	15630	15620	301
419	20250106	144600	297280180	15630	15630	15630	15630	30
420	20250106	144500	296811280	15640	15640	15640	15640	0
421	20250106	144400	296811280	15640	15640	15640	15640	0
422	20250106	144300	296811280	15640	15640	15640	15640	0
423	20250106	144200	296811280	15640	15640	15640	15640	0
424	20250106	144100	296811280	15640	15640	15640	15640	0
425	20250106	144000	296811280	15640	15640	15640	15640	88
426	20250106	143900	295434960	15630	15630	15630	15630	155
427	20250106	143800	293012310	15630	15630	15630	15630	0
428	20250106	143700	293012310	15630	15630	15630	15630	0
429	20250106	143600	293012310	15630	15650	15650	15630	488
430	20250106	143500	285380030	15660	15660	15660	15660	0
431	20250106	143400	285380030	15660	15660	15660	15660	0
432	20250106	143300	285380030	15660	15660	15660	15660	0
433	20250106	143200	285380030	15660	15660	15660	15660	2
434	20250106	143100	285348710	15650	15650	15650	15650	0
435	20250106	143000	285348710	15650	15650	15650	15650	0
436	20250106	142900	285348710	15650	15650	15650	15650	0
437	20250106	142800	285348710	15650	15650	15650	15650	0
438	20250106	142700	285348710	15650	15650	15650	15650	0
439	20250106	142600	285348710	15650	15650	15650	15650	0
440	20250106	142500	285348710	15650	15650	15650	15650	0
441	20250106	142400	285348710	15650	15650	15650	15650	0
442	20250106	142300	285348710	15650	15650	15650	15650	0
443	20250106	142200	285348710	15650	15650	15650	15650	0
444	20250106	142100	285348710	15650	15650	15650	15650	1
445	20250106	142000	285333060	15640	15640	15640	15640	60
446	20250106	141900	284394660	15660	15660	15660	15660	0
447	20250106	141800	284394660	15660	15660	15660	15660	0
448	20250106	141700	284394660	15660	15660	15660	15660	10
449	20250106	141600	284238060	15640	15640	15640	15640	0
450	20250106	141500	284238060	15640	15640	15640	15640	80
451	20250106	141400	282986860	15640	15650	15650	15640	478
452	20250106	141300	275510780	15670	15670	15670	15670	0
453	20250106	141200	275510780	15670	15670	15670	15670	10
454	20250106	141100	275354080	15680	15680	15680	15680	0
455	20250106	141000	275354080	15680	15680	15680	15680	26
456	20250106	140900	274946400	15680	15680	15680	15680	0
457	20250106	140800	274946400	15680	15680	15680	15680	28
458	20250106	140700	274507360	15680	15680	15680	15680	9
459	20250106	140600	274366240	15680	15680	15680	15680	62
460	20250106	140500	273394080	15680	15680	15680	15680	0
461	20250106	140400	273394080	15680	15680	15680	15680	0
462	20250106	140300	273394080	15680	15680	15680	15680	0
463	20250106	140200	273394080	15680	15680	15680	15680	0
464	20250106	140100	273394080	15680	15680	15680	15680	10
465	20250106	140000	273237280	15670	15670	15670	15670	0
466	20250106	135900	273237280	15670	15670	15670	15670	128
467	20250106	135800	271231520	15670	15670	15670	15670	0
468	20250106	135700	271231520	15670	15670	15670	15670	138
469	20250106	135600	269069060	15650	15650	15650	15650	3
470	20250106	135500	269022110	15660	15660	15660	15660	4
471	20250106	135400	268959470	15680	15680	15680	15680	1
472	20250106	135300	268943790	15710	15710	15710	15710	10
473	20250106	135200	268786690	15710	15710	15710	15710	101
474	20250106	135100	267199980	15720	15720	15720	15720	0
475	20250106	135000	267199980	15720	15720	15720	15720	291
476	20250106	134900	262625460	15700	15700	15700	15700	409
477	20250106	134800	256204160	15700	15680	15700	15680	94
478	20250106	134700	254728900	15650	15650	15650	15650	981
479	20250106	134600	239376250	15640	15640	15640	15640	4
480	20250106	134500	239313690	15640	15640	15640	15640	0
481	20250106	134400	239313690	15640	15640	15640	15640	0
482	20250106	134300	239313690	15640	15640	15640	15640	0
483	20250106	134200	239313690	15640	15640	15640	15640	0
484	20250106	134100	239313690	15640	15640	15640	15640	0
485	20250106	134000	239313690	15640	15640	15640	15640	1
486	20250106	133900	239298050	15640	15640	15640	15640	0
487	20250106	133800	239298050	15640	15640	15640	15640	15
488	20250106	133700	239063450	15640	15640	15640	15640	0
489	20250106	133600	239063450	15640	15640	15640	15640	5
490	20250106	133500	238985250	15650	15650	15650	15650	46
491	20250106	133400	238265350	15650	15650	15650	15650	1
492	20250106	133300	238249700	15650	15650	15650	15650	1
493	20250106	133200	238234050	15650	15650	15650	15650	0
494	20250106	133100	238234050	15650	15650	15650	15650	0
495	20250106	133000	238234050	15650	15650	15650	15650	0
496	20250106	132900	238234050	15650	15650	15650	15650	4
497	20250106	132800	238171450	15650	15650	15650	15650	9
498	20250106	132700	238030600	15660	15660	15660	15660	0
499	20250106	132600	238030600	15660	15660	15660	15660	1
500	20250106	132500	238014940	15680	15680	15680	15680	0
501	20250106	132400	238014940	15680	15680	15680	15680	0
502	20250106	132300	238014940	15680	15680	15680	15680	0
503	20250106	132200	238014940	15680	15680	15680	15680	13
504	20250106	132100	237811100	15680	15680	15680	15680	0
505	20250106	132000	237811100	15680	15680	15680	15680	26
506	20250106	131900	237403420	15690	15690	15690	15690	0
507	20250106	131800	237403420	15690	15690	15690	15690	0
508	20250106	131700	237403420	15690	15690	15690	15690	0
509	20250106	131600	237403420	15690	15680	15690	15680	201
510	20250106	131500	234251600	15690	15690	15690	15690	0
511	20250106	131400	234251600	15690	15690	15690	15690	0
512	20250106	131300	234251600	15690	15650	15690	15640	75
513	20250106	131200	233075310	15690	15690	15690	15690	5
514	20250106	131100	232996860	15690	15690	15690	15690	0
515	20250106	131000	232996860	15690	15690	15690	15690	0
516	20250106	130900	232996860	15690	15690	15690	15690	0
517	20250106	130800	232996860	15690	15690	15690	15690	12
518	20250106	130700	232808580	15690	15690	15690	15690	0
519	20250106	130600	232808580	15690	15690	15690	15690	10
520	20250106	130500	232651680	15690	15690	15690	15690	0
521	20250106	130400	232651680	15690	15690	15690	15690	5
522	20250106	130300	232573230	15650	15650	15650	15650	0
523	20250106	130200	232573230	15650	15650	15650	15650	40
524	20250106	130100	231947230	15640	15640	15640	15640	30
525	20250106	130000	231478030	15650	15640	15650	15640	32
526	20250106	125900	230977540	15650	15650	15650	15650	200
527	20250106	125800	227847540	15650	15650	15650	15650	0
528	20250106	125700	227847540	15650	15650	15650	15650	5
529	20250106	125600	227769290	15650	15650	15650	15650	0
530	20250106	125500	227769290	15650	15660	15660	15650	112
531	20250106	125400	226015490	15650	15650	15650	15650	62
532	20250106	125300	225045190	15660	15660	15660	15660	10
533	20250106	125200	224888590	15660	15660	15660	15660	63
534	20250106	125100	223902010	15660	15660	15660	15660	0
535	20250106	125000	223902010	15660	15660	15660	15660	50
536	20250106	124900	223119010	15660	15660	15660	15660	68
537	20250106	124800	222054130	15660	15660	15660	15660	410
538	20250106	124700	215633530	15670	15670	15670	15670	215
539	20250106	124600	212264480	15670	15680	15680	15670	172
540	20250106	124500	209568250	15670	15670	15670	15670	2
541	20250106	124400	209536910	15670	15670	15670	15670	17
542	20250106	124300	209270520	15670	15680	15680	15670	176
543	20250106	124200	206510870	15690	15690	15690	15690	3
544	20250106	124100	206463800	15690	15690	15690	15690	4
545	20250106	124000	206401040	15690	15690	15690	15690	0
546	20250106	123900	206401040	15690	15690	15690	15690	0
547	20250106	123800	206401040	15690	15690	15690	15690	0
548	20250106	123700	206401040	15690	15690	15690	15690	9
549	20250106	123600	206259830	15690	15700	15700	15690	35
550	20250106	123500	205710630	15690	15690	15690	15690	0
551	20250106	123400	205710630	15690	15690	15690	15690	0
552	20250106	123300	205710630	15690	15690	15690	15690	0
553	20250106	123200	205710630	15690	15690	15690	15690	1
554	20250106	123100	205694940	15690	15690	15690	15690	7
555	20250106	123000	205585110	15680	15680	15680	15680	0
556	20250106	122900	205585110	15680	15690	15690	15680	40
557	20250106	122800	204957710	15680	15680	15680	15680	10
558	20250106	122700	204800910	15680	15680	15680	15680	35
559	20250106	122600	204252110	15680	15680	15680	15680	0
560	20250106	122500	204252110	15680	15680	15680	15680	0
561	20250106	122400	204252110	15680	15680	15680	15680	0
562	20250106	122300	204252110	15680	15680	15680	15680	1
563	20250106	122200	204236430	15680	15680	15680	15680	54
564	20250106	122100	203389710	15690	15690	15690	15690	0
565	20250106	122000	203389710	15690	15690	15690	15690	0
566	20250106	121900	203389710	15690	15690	15690	15690	20
567	20250106	121800	203075910	15680	15690	15690	15680	45
568	20250106	121700	202370210	15700	15700	15700	15700	10
569	20250106	121600	202213210	15700	15700	15700	15700	112
570	20250106	121500	200454810	15680	15680	15680	15680	0
571	20250106	121400	200454810	15680	15680	15680	15680	0
572	20250106	121300	200454810	15680	15680	15680	15680	0
573	20250106	121200	200454810	15680	15680	15680	15680	0
574	20250106	121100	200454810	15680	15680	15680	15680	0
575	20250106	121000	200454810	15680	15680	15680	15680	0
576	20250106	120900	200454810	15680	15680	15680	15680	33
577	20250106	120800	199937370	15680	15720	15720	15680	50
578	20250106	120700	199152170	15720	15710	15720	15710	10
579	20250106	120600	198995010	15680	15690	15690	15680	99
580	20250106	120500	197442670	15680	15680	15710	15680	107
581	20250106	120400	195764730	15700	15700	15700	15700	20
582	20250106	120300	195450730	15710	15710	15710	15710	40
583	20250106	120200	194822330	15680	15720	15720	15680	463
584	20250106	120100	187561560	15720	15720	15720	15720	0
585	20250106	120000	187561560	15720	15720	15720	15720	0
586	20250106	115900	187561560	15720	15720	15720	15720	0
587	20250106	115800	187561560	15720	15720	15720	15720	1
588	20250106	115700	187545840	15690	15720	15720	15690	52
589	20250106	115600	186728460	15720	15720	15720	15720	1
590	20250106	115500	186712740	15700	15700	15700	15700	11
591	20250106	115400	186540040	15720	15720	15720	15720	0
592	20250106	115300	186540040	15720	15700	15720	15700	2
593	20250106	115200	186508620	15700	15700	15700	15700	1
594	20250106	115100	186492920	15690	15690	15690	15690	0
595	20250106	115000	186492920	15690	15690	15690	15690	0
596	20250106	114900	186492920	15690	15690	15690	15690	0
597	20250106	114800	186492920	15690	15690	15690	15690	0
598	20250106	114700	186492920	15690	15690	15690	15690	0
599	20250106	114600	186492920	15690	15690	15690	15690	580
600	20250106	114500	177392720	15690	15690	15690	15690	0
601	20250106	114400	177392720	15690	15690	15690	15690	73
602	20250106	114300	176247350	15740	15740	15740	15740	0
603	20250106	114200	176247350	15740	15740	15740	15740	0
604	20250106	114100	176247350	15740	15740	15740	15740	0
605	20250106	114000	176247350	15740	15740	15740	15740	0
606	20250106	113900	176247350	15740	15740	15740	15740	0
607	20250106	113800	176247350	15740	15740	15740	15740	0
608	20250106	113700	176247350	15740	15740	15740	15740	20
609	20250106	113600	175932550	15740	15740	15740	15740	1
610	20250106	113500	175916810	15740	15740	15740	15740	10
611	20250106	113400	175759410	15750	15750	15750	15750	0
612	20250106	113300	175759410	15750	15750	15750	15750	1
613	20250106	113200	175743660	15750	15750	15750	15750	279
614	20250106	113100	171349410	15740	15730	15740	15730	270
615	20250106	113000	167100310	15720	15710	15720	15710	168
616	20250106	112900	164460140	15660	15660	15660	15660	105
617	20250106	112800	162815840	15670	15670	15670	15670	41
618	20250106	112700	162173370	15700	15700	15700	15700	100
619	20250106	112600	160603370	15680	15680	15680	15680	0
620	20250106	112500	160603370	15680	15680	15680	15680	0
621	20250106	112400	160603370	15680	15680	15680	15680	2
622	20250106	112300	160572010	15680	15680	15680	15680	3
623	20250106	112200	160524970	15680	15700	15700	15680	100
624	20250106	112100	158955590	15700	15700	15700	15700	0
625	20250106	112000	158955590	15700	15710	15710	15700	155
626	20250106	111900	156520660	15710	15720	15720	15710	89
627	20250106	111800	155121970	15710	15700	15710	15700	171
628	20250106	111700	152436850	15680	15680	15680	15680	0
629	20250106	111600	152436850	15680	15680	15680	15680	0
630	20250106	111500	152436850	15680	15680	15680	15680	0
631	20250106	111400	152436850	15680	15680	15680	15680	0
632	20250106	111300	152436850	15680	15680	15680	15680	6
633	20250106	111200	152342770	15700	15700	15700	15700	1
634	20250106	111100	152327070	15680	15670	15680	15670	102
635	20250106	111000	150728710	15670	15670	15670	15670	25
636	20250106	110900	150336960	15670	15670	15670	15670	0
637	20250106	110800	150336960	15670	15670	15670	15670	0
638	20250106	110700	150336960	15670	15670	15670	15670	0
639	20250106	110600	150336960	15670	15670	15670	15670	0
640	20250106	110500	150336960	15670	15670	15670	15670	2
641	20250106	110400	150305620	15660	15660	15660	15660	0
642	20250106	110300	150305620	15660	15660	15660	15660	0
643	20250106	110200	150305620	15660	15660	15660	15660	24
644	20250106	110100	149929780	15670	15670	15670	15670	5
645	20250106	110000	149851430	15680	15700	15700	15680	7
646	20250106	105900	149741600	15700	15700	15700	15700	0
647	20250106	105800	149741600	15700	15700	15700	15700	51
648	20250106	105700	148940900	15700	15700	15700	15700	0
649	20250106	105600	148940900	15700	15700	15700	15700	9
650	20250106	105500	148799600	15700	15700	15700	15700	0
651	20250106	105400	148799600	15700	15700	15700	15700	0
652	20250106	105300	148799600	15700	15700	15700	15700	0
653	20250106	105200	148799600	15700	15700	15700	15700	0
654	20250106	105100	148799600	15700	15690	15700	15690	100
655	20250106	105000	147229620	15650	15690	15690	15650	402
656	20250106	104900	140933590	15660	15660	15660	15660	0
657	20250106	104800	140933590	15660	15660	15660	15660	0
658	20250106	104700	140933590	15660	15660	15660	15660	0
659	20250106	104600	140933590	15660	15660	15660	15660	0
660	20250106	104500	140933590	15660	15660	15660	15660	100
661	20250106	104400	139367590	15660	15660	15660	15660	0
662	20250106	104300	139367590	15660	15660	15660	15660	0
663	20250106	104200	139367590	15660	15660	15660	15660	0
664	20250106	104100	139367590	15660	15660	15660	15660	0
665	20250106	104000	139367590	15660	15660	15660	15660	30
666	20250106	103900	138897790	15690	15690	15690	15690	1
667	20250106	103800	138882100	15700	15700	15700	15700	0
668	20250106	103700	138882100	15700	15700	15700	15700	0
669	20250106	103600	138882100	15700	15700	15700	15700	0
670	20250106	103500	138882100	15700	15700	15700	15700	0
671	20250106	103400	138882100	15700	15700	15700	15700	0
672	20250106	103300	138882100	15700	15700	15700	15700	0
673	20250106	103200	138882100	15700	15700	15700	15700	0
674	20250106	103100	138882100	15700	15700	15700	15700	0
675	20250106	103000	138882100	15700	15700	15700	15700	0
676	20250106	102900	138882100	15700	15700	15700	15700	230
677	20250106	102800	135271100	15660	15660	15660	15660	0
678	20250106	102700	135271100	15660	15660	15660	15660	0
679	20250106	102600	135271100	15660	15660	15660	15660	17
680	20250106	102500	135004880	15660	15660	15700	15660	339
681	20250106	102400	129696020	15650	15650	15650	15650	101
682	20250106	102300	128115370	15700	15650	15700	15650	251
683	20250106	102200	124187170	15650	15650	15650	15650	2
684	20250106	102100	124155870	15650	15650	15650	15650	0
685	20250106	102000	124155870	15650	15650	15650	15650	0
686	20250106	101900	124155870	15650	15650	15650	15650	0
687	20250106	101800	124155870	15650	15650	15650	15650	0
688	20250106	101700	124155870	15650	15650	15650	15650	200
689	20250106	101600	121025870	15650	15650	15650	15650	0
690	20250106	101500	121025870	15650	15650	15650	15650	0
691	20250106	101400	121025870	15650	15650	15650	15650	7
692	20250106	101300	120916320	15640	15640	15640	15640	0
693	20250106	101200	120916320	15640	15640	15640	15640	0
694	20250106	101100	120916320	15640	15640	15640	15640	0
695	20250106	101000	120916320	15640	15640	15640	15640	0
696	20250106	100900	120916320	15640	15640	15640	15640	0
697	20250106	100800	120916320	15640	15640	15640	15640	0
698	20250106	100700	120916320	15640	15640	15640	15640	100
699	20250106	100600	119352320	15640	15640	15640	15640	0
700	20250106	100500	119352320	15640	15640	15640	15640	0
701	20250106	100400	119352320	15640	15640	15640	15640	0
702	20250106	100300	119352320	15640	15640	15640	15640	174
703	20250106	100200	116630960	15640	15640	15640	15640	2
704	20250106	100100	116599680	15700	15700	15700	15700	70
705	20250106	100000	115500680	15700	15700	15700	15700	1
706	20250106	095900	115484980	15700	15700	15700	15700	0
707	20250106	095800	115484980	15700	15700	15700	15700	0
708	20250106	095700	115484980	15700	15700	15700	15700	300
709	20250106	095600	110774980	15700	15680	15700	15680	269
710	20250106	095500	106552700	15700	15700	15700	15700	0
711	20250106	095400	106552700	15700	15700	15700	15700	0
712	20250106	095300	106552700	15700	15700	15700	15700	1
713	20250106	095200	106537000	15700	15700	15700	15700	0
714	20250106	095100	106537000	15700	15700	15700	15700	0
715	20250106	095000	106537000	15700	15670	15700	15670	179
716	20250106	094900	103730360	15670	15650	15670	15650	142
717	20250106	094800	101507790	15650	15650	15650	15650	0
718	20250106	094700	101507790	15650	15650	15650	15650	2
719	20250106	094600	101476490	15570	15570	15570	15570	0
720	20250106	094500	101476490	15570	15570	15570	15570	0
721	20250106	094400	101476490	15570	15570	15570	15570	0
722	20250106	094300	101476490	15570	15570	15570	15570	0
723	20250106	094200	101476490	15570	15570	15570	15570	50
724	20250106	094100	100697990	15570	15570	15570	15570	0
725	20250106	094000	100697990	15570	15570	15570	15570	0
726	20250106	093900	100697990	15570	15570	15570	15570	7
727	20250106	093800	100589000	15650	15650	15650	15650	0
728	20250106	093700	100589000	15650	15560	15650	15560	131
729	20250106	093600	98550550	15560	15570	15580	15560	1350
730	20250106	093500	77536470	15570	15630	15630	15570	435
731	20250106	093400	70747650	15630	15630	15630	15630	5
732	20250106	093300	70669500	15640	15630	15640	15630	525
733	20250106	093200	62462860	15620	15620	15620	15620	162
734	20250106	093100	59932420	15570	15570	15570	15570	0
735	20250106	093000	59932420	15570	15600	15600	15570	416
736	20250106	092900	53450980	15630	15630	15630	15630	0
737	20250106	092800	53450980	15630	15630	15630	15630	0
738	20250106	092700	53450980	15630	15630	15630	15630	0
739	20250106	092600	53450980	15630	15650	15650	15630	193
740	20250106	092500	50432590	15660	15670	15670	15660	63
741	20250106	092400	49445700	15700	15750	15750	15700	495
742	20250106	092300	41673900	15700	15700	15700	15700	2
743	20250106	092200	41642500	15700	15750	15750	15700	41
744	20250106	092100	40998750	15700	15700	15700	15700	0
745	20250106	092000	40998750	15700	15700	15700	15700	100
746	20250106	091900	39428750	15700	15700	15700	15700	40
747	20250106	091800	38800750	15750	15750	15750	15750	0
748	20250106	091700	38800750	15750	15750	15750	15750	47
749	20250106	091600	38060500	15750	15750	15750	15750	323
750	20250106	091500	32973250	15700	15740	15750	15700	292
751	20250106	091400	28378540	15740	15740	15740	15740	1
752	20250106	091300	28362800	15750	15750	15750	15750	0
753	20250106	091200	28362800	15750	15750	15750	15750	0
754	20250106	091100	28362800	15750	15730	15750	15730	102
755	20250106	091000	26757320	15750	15750	15750	15750	1
756	20250106	090900	26741570	15700	15700	15700	15700	20
757	20250106	090800	26427570	15700	15710	15710	15700	85
758	20250106	090700	25092870	15750	15740	15750	15740	103
759	20250106	090600	23470950	15740	15700	15740	15700	122
760	20250106	090500	21550930	15700	15640	15720	15640	387
761	20250106	090400	15473360	15640	15630	15640	15630	197
762	20250106	090300	12394240	15620	15700	15700	15620	39
763	20250106	090200	11782020	15710	15630	15710	15610	637
764	20250106	090100	1829700	15610	15610	15610	15610	6
765	20250106	090000	1736040	15640	15640	15640	15640	111