KissMeData/457600/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	214700	1847086380	4090	4090	4090	4090	3085
3	20250116	214600	1847086380	4090	4090	4090	4090	0
4	20250116	214500	1847086380	4090	4090	4090	4090	0
5	20250116	214400	1847086380	4090	4090	4090	4090	0
6	20250116	214300	1847086380	4090	4090	4090	4090	0
7	20250116	214200	1847086380	4090	4090	4090	4090	0
8	20250116	214100	1847086380	4090	4090	4090	4090	0
9	20250116	214000	1847086380	4090	4090	4090	4090	0
10	20250116	213900	1847086380	4090	4090	4090	4090	0
11	20250116	213800	1847086380	4090	4090	4090	4090	0
12	20250116	213700	1847086380	4090	4090	4090	4090	0
13	20250116	213600	1847086380	4090	4090	4090	4090	0
14	20250116	213500	1847086380	4090	4090	4090	4090	0
15	20250116	213400	1847086380	4090	4090	4090	4090	0
16	20250116	213300	1847086380	4090	4090	4090	4090	0
17	20250116	213200	1847086380	4090	4090	4090	4090	0
18	20250116	213100	1847086380	4090	4090	4090	4090	0
19	20250116	213000	1847086380	4090	4090	4090	4090	0
20	20250116	212900	1847086380	4090	4090	4090	4090	0
21	20250116	212800	1847086380	4090	4090	4090	4090	0
22	20250116	212700	1847086380	4090	4090	4090	4090	0
23	20250116	212600	1847086380	4090	4090	4090	4090	0
24	20250116	212500	1847086380	4090	4090	4090	4090	0
25	20250116	212400	1847086380	4090	4090	4090	4090	0
26	20250116	212300	1847086380	4090	4090	4090	4090	0
27	20250116	212200	1847086380	4090	4090	4090	4090	0
28	20250116	212100	1847086380	4090	4090	4090	4090	0
29	20250116	212000	1847086380	4090	4090	4090	4090	0
30	20250116	211900	1847086380	4090	4090	4090	4090	0
31	20250116	211800	1847086380	4090	4090	4090	4090	0
32	20250116	211700	1847086380	4090	4090	4090	4090	3085
33	20250116	211600	1847086380	4090	4090	4090	4090	0
34	20250116	211500	1847086380	4090	4090	4090	4090	0
35	20250116	211400	1847086380	4090	4090	4090	4090	0
36	20250116	211300	1847086380	4090	4090	4090	4090	0
37	20250116	211200	1847086380	4090	4090	4090	4090	0
38	20250116	211100	1847086380	4090	4090	4090	4090	0
39	20250116	211000	1847086380	4090	4090	4090	4090	0
40	20250116	210900	1847086380	4090	4090	4090	4090	0
41	20250116	210800	1847086380	4090	4090	4090	4090	0
42	20250116	210700	1847086380	4090	4090	4090	4090	0
43	20250116	210600	1847086380	4090	4090	4090	4090	0
44	20250116	210500	1847086380	4090	4090	4090	4090	0
45	20250116	210400	1847086380	4090	4090	4090	4090	0
46	20250116	210300	1847086380	4090	4090	4090	4090	0
47	20250116	210200	1847086380	4090	4090	4090	4090	0
48	20250116	210100	1847086380	4090	4090	4090	4090	0
49	20250116	210000	1847086380	4090	4090	4090	4090	0
50	20250116	205900	1847086380	4090	4090	4090	4090	0
51	20250116	205800	1847086380	4090	4090	4090	4090	0
52	20250116	205700	1847086380	4090	4090	4090	4090	0
53	20250116	205600	1847086380	4090	4090	4090	4090	0
54	20250116	205500	1847086380	4090	4090	4090	4090	0
55	20250116	205400	1847086380	4090	4090	4090	4090	0
56	20250116	205300	1847086380	4090	4090	4090	4090	0
57	20250116	205200	1847086380	4090	4090	4090	4090	0
58	20250116	205100	1847086380	4090	4090	4090	4090	0
59	20250116	205000	1847086380	4090	4090	4090	4090	0
60	20250116	204900	1847086380	4090	4090	4090	4090	0
61	20250116	204800	1847086380	4090	4090	4090	4090	0
62	20250116	204700	1847086380	4090	4090	4090	4090	3085
63	20250116	204600	1847086380	4090	4090	4090	4090	0
64	20250116	204500	1847086380	4090	4090	4090	4090	0
65	20250116	204400	1847086380	4090	4090	4090	4090	0
66	20250116	204300	1847086380	4090	4090	4090	4090	0
67	20250116	204200	1847086380	4090	4090	4090	4090	0
68	20250116	204100	1847086380	4090	4090	4090	4090	0
69	20250116	204000	1847086380	4090	4090	4090	4090	0
70	20250116	203900	1847086380	4090	4090	4090	4090	0
71	20250116	203800	1847086380	4090	4090	4090	4090	0
72	20250116	203700	1847086380	4090	4090	4090	4090	0
73	20250116	203600	1847086380	4090	4090	4090	4090	0
74	20250116	203500	1847086380	4090	4090	4090	4090	0
75	20250116	203400	1847086380	4090	4090	4090	4090	0
76	20250116	203300	1847086380	4090	4090	4090	4090	0
77	20250116	203200	1847086380	4090	4090	4090	4090	0
78	20250116	203100	1847086380	4090	4090	4090	4090	0
79	20250116	203000	1847086380	4090	4090	4090	4090	0
80	20250116	202900	1847086380	4090	4090	4090	4090	0
81	20250116	202800	1847086380	4090	4090	4090	4090	0
82	20250116	202700	1847086380	4090	4090	4090	4090	0
83	20250116	202600	1847086380	4090	4090	4090	4090	0
84	20250116	202500	1847086380	4090	4090	4090	4090	0
85	20250116	202400	1847086380	4090	4090	4090	4090	0
86	20250116	202300	1847086380	4090	4090	4090	4090	0
87	20250116	202200	1847086380	4090	4090	4090	4090	0
88	20250116	202100	1847086380	4090	4090	4090	4090	0
89	20250116	202000	1847086380	4090	4090	4090	4090	0
90	20250116	201900	1847086380	4090	4090	4090	4090	0
91	20250116	201800	1847086380	4090	4090	4090	4090	0
92	20250116	201700	1847086380	4090	4090	4090	4090	3085
93	20250116	201600	1847086380	4090	4090	4090	4090	0
94	20250116	201500	1847086380	4090	4090	4090	4090	0
95	20250116	201400	1847086380	4090	4090	4090	4090	0
96	20250116	201300	1847086380	4090	4090	4090	4090	0
97	20250116	201200	1847086380	4090	4090	4090	4090	0
98	20250116	201100	1847086380	4090	4090	4090	4090	0
99	20250116	201000	1847086380	4090	4090	4090	4090	0
100	20250116	200900	1847086380	4090	4090	4090	4090	0
101	20250116	200800	1847086380	4090	4090	4090	4090	0
102	20250116	200700	1847086380	4090	4090	4090	4090	0
103	20250116	200600	1847086380	4090	4090	4090	4090	0
104	20250116	200500	1847086380	4090	4090	4090	4090	0
105	20250116	200400	1847086380	4090	4090	4090	4090	0
106	20250116	200300	1847086380	4090	4090	4090	4090	0
107	20250116	200200	1847086380	4090	4090	4090	4090	0
108	20250116	200100	1847086380	4090	4090	4090	4090	0
109	20250116	200000	1847086380	4090	4090	4090	4090	0
110	20250116	195900	1847086380	4090	4090	4090	4090	0
111	20250116	195800	1847086380	4090	4090	4090	4090	0
112	20250116	195700	1847086380	4090	4090	4090	4090	0
113	20250116	195600	1847086380	4090	4090	4090	4090	0
114	20250116	195500	1847086380	4090	4090	4090	4090	0
115	20250116	195400	1847086380	4090	4090	4090	4090	0
116	20250116	195300	1847086380	4090	4090	4090	4090	0
117	20250116	195200	1847086380	4090	4090	4090	4090	0
118	20250116	195100	1847086380	4090	4090	4090	4090	0
119	20250116	195000	1847086380	4090	4090	4090	4090	0
120	20250116	194900	1847086380	4090	4090	4090	4090	0
121	20250116	194800	1847086380	4090	4090	4090	4090	0
122	20250116	194700	1847086380	4090	4090	4090	4090	3085
123	20250116	194600	1847086380	4090	4090	4090	4090	0
124	20250116	194500	1847086380	4090	4090	4090	4090	0
125	20250116	194400	1847086380	4090	4090	4090	4090	0
126	20250116	194300	1847086380	4090	4090	4090	4090	0
127	20250116	194200	1847086380	4090	4090	4090	4090	0
128	20250116	194100	1847086380	4090	4090	4090	4090	0
129	20250116	194000	1847086380	4090	4090	4090	4090	0
130	20250116	193900	1847086380	4090	4090	4090	4090	0
131	20250116	193800	1847086380	4090	4090	4090	4090	0
132	20250116	193700	1847086380	4090	4090	4090	4090	0
133	20250116	193600	1847086380	4090	4090	4090	4090	0
134	20250116	193500	1847086380	4090	4090	4090	4090	0
135	20250116	193400	1847086380	4090	4090	4090	4090	0
136	20250116	193300	1847086380	4090	4090	4090	4090	0
137	20250116	193200	1847086380	4090	4090	4090	4090	0
138	20250116	193100	1847086380	4090	4090	4090	4090	0
139	20250116	193000	1847086380	4090	4090	4090	4090	0
140	20250116	192900	1847086380	4090	4090	4090	4090	0
141	20250116	192800	1847086380	4090	4090	4090	4090	0
142	20250116	192700	1847086380	4090	4090	4090	4090	0
143	20250116	192600	1847086380	4090	4090	4090	4090	0
144	20250116	192500	1847086380	4090	4090	4090	4090	0
145	20250116	192400	1847086380	4090	4090	4090	4090	0
146	20250116	192300	1847086380	4090	4090	4090	4090	0
147	20250116	192200	1847086380	4090	4090	4090	4090	0
148	20250116	192100	1847086380	4090	4090	4090	4090	0
149	20250116	192000	1847086380	4090	4090	4090	4090	0
150	20250116	191900	1847086380	4090	4090	4090	4090	0
151	20250116	191800	1847086380	4090	4090	4090	4090	0
152	20250116	191700	1847086380	4090	4090	4090	4090	3085
153	20250116	191600	1847086380	4090	4090	4090	4090	0
154	20250116	191500	1847086380	4090	4090	4090	4090	0
155	20250116	191400	1847086380	4090	4090	4090	4090	0
156	20250116	191300	1847086380	4090	4090	4090	4090	0
157	20250116	191200	1847086380	4090	4090	4090	4090	0
158	20250116	191100	1847086380	4090	4090	4090	4090	0
159	20250116	191000	1847086380	4090	4090	4090	4090	0
160	20250116	190900	1847086380	4090	4090	4090	4090	0
161	20250116	190800	1847086380	4090	4090	4090	4090	0
162	20250116	190700	1847086380	4090	4090	4090	4090	0
163	20250116	190600	1847086380	4090	4090	4090	4090	0
164	20250116	190500	1847086380	4090	4090	4090	4090	0
165	20250116	190400	1847086380	4090	4090	4090	4090	0
166	20250116	190300	1847086380	4090	4090	4090	4090	0
167	20250116	190200	1847086380	4090	4090	4090	4090	0
168	20250116	190100	1847086380	4090	4090	4090	4090	0
169	20250116	190000	1847086380	4090	4090	4090	4090	0
170	20250116	185900	1847086380	4090	4090	4090	4090	0
171	20250116	185800	1847086380	4090	4090	4090	4090	0
172	20250116	185700	1847086380	4090	4090	4090	4090	0
173	20250116	185600	1847086380	4090	4090	4090	4090	0
174	20250116	185500	1847086380	4090	4090	4090	4090	0
175	20250116	185400	1847086380	4090	4090	4090	4090	0
176	20250116	185300	1847086380	4090	4090	4090	4090	0
177	20250116	185200	1847086380	4090	4090	4090	4090	0
178	20250116	185100	1847086380	4090	4090	4090	4090	0
179	20250116	185000	1847086380	4090	4090	4090	4090	0
180	20250116	184900	1847086380	4090	4090	4090	4090	0
181	20250116	184800	1847086380	4090	4090	4090	4090	0
182	20250116	184700	1847086380	4090	4090	4090	4090	3085
183	20250116	184600	1847086380	4090	4090	4090	4090	0
184	20250116	184500	1847086380	4090	4090	4090	4090	0
185	20250116	184400	1847086380	4090	4090	4090	4090	0
186	20250116	184300	1847086380	4090	4090	4090	4090	0
187	20250116	184200	1847086380	4090	4090	4090	4090	0
188	20250116	184100	1847086380	4090	4090	4090	4090	0
189	20250116	184000	1847086380	4090	4090	4090	4090	0
190	20250116	183900	1847086380	4090	4090	4090	4090	0
191	20250116	183800	1847086380	4090	4090	4090	4090	0
192	20250116	183700	1847086380	4090	4090	4090	4090	0
193	20250116	183600	1847086380	4090	4090	4090	4090	0
194	20250116	183500	1847086380	4090	4090	4090	4090	0
195	20250116	183400	1847086380	4090	4090	4090	4090	0
196	20250116	183300	1847086380	4090	4090	4090	4090	0
197	20250116	183200	1847086380	4090	4090	4090	4090	0
198	20250116	183100	1847086380	4090	4090	4090	4090	0
199	20250116	183000	1847086380	4090	4090	4090	4090	0
200	20250116	182900	1847086380	4090	4090	4090	4090	0
201	20250116	182800	1847086380	4090	4090	4090	4090	0
202	20250116	182700	1847086380	4090	4090	4090	4090	0
203	20250116	182600	1847086380	4090	4090	4090	4090	0
204	20250116	182500	1847086380	4090	4090	4090	4090	0
205	20250116	182400	1847086380	4090	4090	4090	4090	0
206	20250116	182300	1847086380	4090	4090	4090	4090	0
207	20250116	182200	1847086380	4090	4090	4090	4090	0
208	20250116	182100	1847086380	4090	4090	4090	4090	0
209	20250116	182000	1847086380	4090	4090	4090	4090	0
210	20250116	181900	1847086380	4090	4090	4090	4090	0
211	20250116	181800	1847086380	4090	4090	4090	4090	0
212	20250116	181700	1847086380	4090	4090	4090	4090	3085
213	20250116	181600	1847086380	4090	4090	4090	4090	0
214	20250116	181500	1847086380	4090	4090	4090	4090	0
215	20250116	181400	1847086380	4090	4090	4090	4090	0
216	20250116	181300	1847086380	4090	4090	4090	4090	0
217	20250116	181200	1847086380	4090	4090	4090	4090	0
218	20250116	181100	1847086380	4090	4090	4090	4090	0
219	20250116	181000	1847086380	4090	4090	4090	4090	0
220	20250116	180900	1847086380	4090	4090	4090	4090	0
221	20250116	180800	1847086380	4090	4090	4090	4090	0
222	20250116	180700	1847086380	4090	4090	4090	4090	0
223	20250116	180600	1847086380	4090	4090	4090	4090	0
224	20250116	180500	1847086380	4090	4090	4090	4090	0
225	20250116	180400	1847086380	4090	4090	4090	4090	0
226	20250116	180300	1847086380	4090	4090	4090	4090	0
227	20250116	180200	1847086380	4090	4090	4090	4090	0
228	20250116	180100	1847086380	4090	4090	4090	4090	0
229	20250116	180000	1847086380	4090	4090	4090	4090	0
230	20250116	175900	1847086380	4090	4090	4090	4090	0
231	20250116	175800	1847086380	4090	4090	4090	4090	0
232	20250116	175700	1847086380	4090	4090	4090	4090	0
233	20250116	175600	1847086380	4090	4090	4090	4090	0
234	20250116	175500	1847086380	4090	4090	4090	4090	0
235	20250116	175400	1847086380	4090	4090	4090	4090	0
236	20250116	175300	1847086380	4090	4090	4090	4090	0
237	20250116	175200	1847086380	4090	4090	4090	4090	0
238	20250116	175100	1847086380	4090	4090	4090	4090	0
239	20250116	175000	1847086380	4090	4090	4090	4090	0
240	20250116	174900	1847086380	4090	4090	4090	4090	0
241	20250116	174800	1847086380	4090	4090	4090	4090	0
242	20250116	174700	1847086380	4090	4090	4090	4090	3085
243	20250116	174600	1847086380	4090	4090	4090	4090	0
244	20250116	174500	1847086380	4090	4090	4090	4090	0
245	20250116	174400	1847086380	4090	4090	4090	4090	0
246	20250116	174300	1847086380	4090	4090	4090	4090	0
247	20250116	174200	1847086380	4090	4090	4090	4090	0
248	20250116	174100	1847086380	4090	4090	4090	4090	0
249	20250116	174000	1847086380	4090	4090	4090	4090	0
250	20250116	173900	1847086380	4090	4090	4090	4090	0
251	20250116	173800	1847086380	4090	4090	4090	4090	0
252	20250116	173700	1847086380	4090	4090	4090	4090	0
253	20250116	173600	1847086380	4090	4090	4090	4090	0
254	20250116	173500	1847086380	4090	4090	4090	4090	0
255	20250116	173400	1847086380	4090	4090	4090	4090	0
256	20250116	173300	1847086380	4090	4090	4090	4090	0
257	20250116	173200	1847086380	4090	4090	4090	4090	0
258	20250116	173100	1847086380	4090	4090	4090	4090	0
259	20250116	173000	1847086380	4090	4090	4090	4090	0
260	20250116	172900	1847086380	4090	4090	4090	4090	0
261	20250116	172800	1847086380	4090	4090	4090	4090	0
262	20250116	172700	1847086380	4090	4090	4090	4090	0
263	20250116	172600	1847086380	4090	4090	4090	4090	0
264	20250116	172500	1847086380	4090	4090	4090	4090	0
265	20250116	172400	1847086380	4090	4090	4090	4090	0
266	20250116	172300	1847086380	4090	4090	4090	4090	0
267	20250116	172200	1847086380	4090	4090	4090	4090	0
268	20250116	172100	1847086380	4090	4090	4090	4090	0
269	20250116	172000	1847086380	4090	4090	4090	4090	0
270	20250116	171900	1847086380	4090	4090	4090	4090	0
271	20250116	171800	1847086380	4090	4090	4090	4090	0
272	20250116	171700	1847086380	4090	4090	4090	4090	3085
273	20250116	171600	1847086380	4090	4090	4090	4090	0
274	20250116	171500	1847086380	4090	4090	4090	4090	0
275	20250116	171400	1847086380	4090	4090	4090	4090	0
276	20250116	171300	1847086380	4090	4090	4090	4090	0
277	20250116	171200	1847086380	4090	4090	4090	4090	0
278	20250116	171100	1847086380	4090	4090	4090	4090	0
279	20250116	171000	1847086380	4090	4090	4090	4090	0
280	20250116	170900	1847086380	4090	4090	4090	4090	0
281	20250116	170800	1847086380	4090	4090	4090	4090	0
282	20250116	170700	1847086380	4090	4090	4090	4090	0
283	20250116	170600	1847086380	4090	4090	4090	4090	0
284	20250116	170500	1847086380	4090	4090	4090	4090	0
285	20250116	170400	1847086380	4090	4090	4090	4090	0
286	20250116	170300	1847086380	4090	4090	4090	4090	0
287	20250116	170200	1847086380	4090	4090	4090	4090	0
288	20250116	170100	1847086380	4090	4090	4090	4090	0
289	20250116	170000	1847086380	4090	4090	4090	4090	0
290	20250116	165900	1847086380	4090	4090	4090	4090	0
291	20250116	165800	1847086380	4090	4090	4090	4090	0
292	20250116	165700	1847086380	4090	4090	4090	4090	0
293	20250116	165600	1847086380	4090	4090	4090	4090	0
294	20250116	165500	1847086380	4090	4090	4090	4090	0
295	20250116	165400	1847086380	4090	4090	4090	4090	0
296	20250116	165300	1847086380	4090	4090	4090	4090	0
297	20250116	165200	1847086380	4090	4090	4090	4090	0
298	20250116	165100	1847086380	4090	4090	4090	4090	0
299	20250116	165000	1847086380	4090	4090	4090	4090	0
300	20250116	164900	1847086380	4090	4090	4090	4090	0
301	20250116	164800	1847086380	4090	4090	4090	4090	0
302	20250116	164700	1847086380	4090	4090	4090	4090	3085
303	20250116	164600	1847086380	4090	4090	4090	4090	0
304	20250116	164500	1847086380	4090	4090	4090	4090	0
305	20250116	164400	1847086380	4090	4090	4090	4090	0
306	20250116	164300	1847086380	4090	4090	4090	4090	0
307	20250116	164200	1847086380	4090	4090	4090	4090	0
308	20250116	164100	1847086380	4090	4090	4090	4090	0
309	20250116	164000	1847086380	4090	4090	4090	4090	0
310	20250116	163900	1847086380	4090	4090	4090	4090	0
311	20250116	163800	1847086380	4090	4090	4090	4090	0
312	20250116	163700	1847086380	4090	4090	4090	4090	0
313	20250116	163600	1847086380	4090	4090	4090	4090	0
314	20250116	163500	1847086380	4090	4090	4090	4090	0
315	20250116	163400	1847086380	4090	4090	4090	4090	0
316	20250116	163300	1847086380	4090	4090	4090	4090	0
317	20250116	163200	1847086380	4090	4090	4090	4090	0
318	20250116	163100	1847086380	4090	4090	4090	4090	0
319	20250116	163000	1847086380	4090	4090	4090	4090	0
320	20250116	162900	1847086380	4090	4090	4090	4090	0
321	20250116	162800	1847086380	4090	4090	4090	4090	0
322	20250116	162700	1847086380	4090	4090	4090	4090	0
323	20250116	162600	1847086380	4090	4090	4090	4090	0
324	20250116	162500	1847086380	4090	4090	4090	4090	0
325	20250116	162400	1847086380	4090	4090	4090	4090	0
326	20250116	162300	1847086380	4090	4090	4090	4090	0
327	20250116	162200	1847086380	4090	4090	4090	4090	0
328	20250116	162100	1847086380	4090	4090	4090	4090	0
329	20250116	162000	1847086380	4090	4090	4090	4090	0
330	20250116	161900	1847086380	4090	4090	4090	4090	0
331	20250116	161800	1847086380	4090	4090	4090	4090	0
332	20250116	161700	1847086380	4090	4090	4090	4090	3085
333	20250116	161600	1847086380	4090	4090	4090	4090	0
334	20250116	161500	1847086380	4090	4090	4090	4090	0
335	20250116	161400	1847086380	4090	4090	4090	4090	0
336	20250116	161300	1847086380	4090	4090	4090	4090	0
337	20250116	161200	1847086380	4090	4090	4090	4090	0
338	20250116	161100	1847086380	4090	4090	4090	4090	0
339	20250116	161000	1847086380	4090	4090	4090	4090	0
340	20250116	160900	1847086380	4090	4090	4090	4090	0
341	20250116	160800	1847086380	4090	4090	4090	4090	0
342	20250116	160700	1847086380	4090	4090	4090	4090	0
343	20250116	160600	1847086380	4090	4090	4090	4090	0
344	20250116	160500	1847086380	4090	4090	4090	4090	0
345	20250116	160400	1847086380	4090	4090	4090	4090	0
346	20250116	160300	1847086380	4090	4090	4090	4090	0
347	20250116	160200	1847086380	4090	4090	4090	4090	0
348	20250116	160100	1847086380	4090	4090	4090	4090	0
349	20250116	160000	1847086380	4090	4090	4090	4090	0
350	20250116	155900	1847086380	4090	4090	4090	4090	0
351	20250116	155800	1847086380	4090	4090	4090	4090	0
352	20250116	155700	1847086380	4090	4090	4090	4090	0
353	20250116	155600	1847086380	4090	4090	4090	4090	0
354	20250116	155500	1847086380	4090	4090	4090	4090	0
355	20250116	155400	1847086380	4090	4090	4090	4090	0
356	20250116	155300	1847086380	4090	4090	4090	4090	0
357	20250116	155200	1847086380	4090	4090	4090	4090	0
358	20250116	155100	1847086380	4090	4090	4090	4090	0
359	20250116	155000	1847086380	4090	4090	4090	4090	0
360	20250116	154900	1847086380	4090	4090	4090	4090	0
361	20250116	154800	1847086380	4090	4090	4090	4090	0
362	20250116	154700	1847086380	4090	4090	4090	4090	3085
363	20250116	154600	1847086380	4090	4090	4090	4090	0
364	20250116	154500	1847086380	4090	4090	4090	4090	0
365	20250116	154400	1847086380	4090	4090	4090	4090	0
366	20250116	154300	1847086380	4090	4090	4090	4090	0
367	20250116	154200	1847086380	4090	4090	4090	4090	0
368	20250116	154100	1847086380	4090	4090	4090	4090	0
369	20250116	154000	1847086380	4090	4090	4090	4090	0
370	20250116	153900	1847086380	4090	4090	4090	4090	0
371	20250116	153800	1847086380	4090	4090	4090	4090	0
372	20250116	153700	1847086380	4090	4090	4090	4090	0
373	20250116	153600	1847086380	4090	4090	4090	4090	0
374	20250116	153500	1847086380	4090	4090	4090	4090	0
375	20250116	153400	1847086380	4090	4090	4090	4090	0
376	20250116	153300	1847086380	4090	4090	4090	4090	0
377	20250116	153200	1847086380	4090	4090	4090	4090	0
378	20250116	153100	1847086380	4090	4090	4090	4090	0
379	20250116	153000	1847086380	4090	4090	4090	4090	3085
380	20250116	152900	1834468730	4090	4090	4090	4090	0
381	20250116	152800	1834468730	4090	4090	4090	4090	0
382	20250116	152700	1834468730	4090	4090	4090	4090	0
383	20250116	152600	1834468730	4090	4090	4090	4090	0
384	20250116	152500	1834468730	4090	4090	4090	4090	0
385	20250116	152400	1834468730	4090	4090	4090	4090	0
386	20250116	152300	1834468730	4090	4090	4090	4090	0
387	20250116	152200	1834468730	4090	4090	4090	4090	0
388	20250116	152100	1834468730	4090	4090	4090	4090	0
389	20250116	152000	1834468730	4090	4090	4090	4090	0
390	20250116	151900	1834468730	4090	4085	4090	4085	1051
391	20250116	151800	1830170305	4090	4100	4100	4090	602
392	20250116	151700	1827705525	4100	4110	4110	4100	274
393	20250116	151600	1826581825	4100	4100	4100	4100	533
394	20250116	151500	1824396525	4100	4100	4100	4100	29
395	20250116	151400	1824277625	4090	4110	4110	4090	2829
396	20250116	151300	1812678435	4110	4110	4110	4110	27
397	20250116	151200	1812567465	4110	4115	4115	4110	851
398	20250116	151100	1809069705	4110	4120	4120	4110	1309
399	20250116	151000	1803688870	4120	4120	4120	4110	562
400	20250116	150900	1801376520	4120	4110	4120	4105	163
401	20250116	150800	1800706950	4110	4105	4120	4100	4417
402	20250116	150700	1782540255	4100	4095	4105	4095	1577
403	20250116	150600	1776076485	4095	4090	4095	4090	307
404	20250116	150500	1774820460	4090	4090	4090	4090	1390
405	20250116	150400	1769135360	4085	4090	4090	4085	672
406	20250116	150300	1766389625	4090	4095	4095	4090	126
407	20250116	150200	1765874110	4095	4095	4095	4095	44
408	20250116	150100	1765693930	4095	4090	4095	4090	1065
409	20250116	150000	1761337940	4090	4090	4090	4085	329
410	20250116	145900	1759992390	4085	4090	4090	4085	844
411	20250116	145800	1756543445	4090	4085	4090	4085	279
412	20250116	145700	1755402485	4080	4080	4080	4080	734
413	20250116	145600	1752407765	4080	4075	4080	4075	28
414	20250116	145500	1752293660	4070	4070	4075	4070	412
415	20250116	145400	1750614960	4070	4070	4070	4065	226
416	20250116	145300	1749696035	4070	4070	4070	4070	37
417	20250116	145200	1749545445	4060	4065	4065	4060	18
418	20250116	145100	1749472360	4055	4060	4065	4055	213
419	20250116	145000	1748607670	4075	4060	4075	4060	289
420	20250116	144900	1747433880	4060	4060	4060	4060	119
421	20250116	144800	1746950740	4060	4060	4060	4050	864
422	20250116	144700	1743442965	4060	4075	4075	4060	33
423	20250116	144600	1743308535	4050	4065	4065	4050	1733
424	20250116	144500	1736285295	4055	4080	4080	4055	1498
425	20250116	144400	1730205425	4080	4080	4080	4080	30
426	20250116	144300	1730083025	4080	4080	4080	4080	0
427	20250116	144200	1730083025	4080	4075	4080	4075	40
428	20250116	144100	1729919875	4080	4075	4080	4075	43
429	20250116	144000	1729744505	4075	4085	4085	4065	55
430	20250116	143900	1729520805	4085	4085	4085	4085	30
431	20250116	143800	1729398255	4085	4085	4085	4085	29
432	20250116	143700	1729279790	4085	4085	4085	4085	0
433	20250116	143600	1729279790	4085	4080	4085	4080	46
434	20250116	143500	1729091920	4080	4085	4085	4080	110
435	20250116	143400	1728642970	4085	4075	4085	4075	21
436	20250116	143300	1728557195	4085	4080	4085	4080	139
437	20250116	143200	1727989410	4085	4065	4085	4065	156
438	20250116	143100	1727354470	4065	4065	4065	4065	1
439	20250116	143000	1727350405	4090	4070	4090	4070	32
440	20250116	142900	1727219585	4070	4105	4105	4065	1328
441	20250116	142800	1721811965	4100	4095	4100	4095	533
442	20250116	142700	1719626865	4100	4100	4100	4085	91
443	20250116	142600	1719254635	4085	4090	4090	4085	811
444	20250116	142500	1715941525	4100	4100	4100	4100	0
445	20250116	142400	1715941525	4100	4090	4100	4090	31
446	20250116	142300	1715814435	4100	4100	4100	4100	29
447	20250116	142200	1715695535	4090	4095	4095	4090	480
448	20250116	142100	1713730695	4100	4105	4105	4100	437
449	20250116	142000	1711937745	4100	4110	4110	4100	207
450	20250116	141900	1711088435	4110	4110	4110	4110	0
451	20250116	141800	1711088435	4110	4115	4115	4110	30
452	20250116	141700	1710965130	4115	4115	4115	4115	730
453	20250116	141600	1707961180	4115	4110	4115	4110	1003
454	20250116	141500	1703833885	4115	4100	4115	4100	1802
455	20250116	141400	1696433065	4105	4105	4105	4105	195
456	20250116	141300	1695632590	4095	4110	4110	4095	262
457	20250116	141200	1694557270	4110	4110	4110	4110	34
458	20250116	141100	1694417530	4110	4110	4110	4110	49
459	20250116	141000	1694216140	4095	4110	4110	4095	140
460	20250116	140900	1693640800	4110	4110	4110	4110	324
461	20250116	140800	1692309160	4100	4095	4100	4095	623
462	20250116	140700	1689754955	4095	4095	4095	4095	30
463	20250116	140600	1689632105	4085	4085	4085	4085	1
464	20250116	140500	1689628020	4095	4095	4095	4095	205
465	20250116	140400	1688788545	4095	4095	4095	4095	29
466	20250116	140300	1688669790	4090	4095	4095	4090	1348
467	20250116	140200	1683156455	4095	4095	4095	4095	82
468	20250116	140100	1682820665	4095	4110	4110	4095	1031
469	20250116	140000	1678594495	4100	4105	4105	4095	1708
470	20250116	135900	1671591685	4105	4100	4105	4100	51
471	20250116	135800	1671382435	4110	4110	4110	4110	32
472	20250116	135700	1671250915	4110	4100	4110	4100	476
473	20250116	135600	1669299295	4100	4105	4105	4095	827
474	20250116	135500	1665905555	4100	4100	4100	4100	50
475	20250116	135400	1665700555	4100	4095	4100	4095	166
476	20250116	135300	1665020780	4095	4090	4095	4090	221
477	20250116	135200	1664116465	4090	4095	4095	4090	42
478	20250116	135100	1663944535	4095	4095	4095	4095	20
479	20250116	135000	1663862635	4095	4095	4095	4095	149
480	20250116	134900	1663252480	4100	4100	4105	4100	42
481	20250116	134800	1663080265	4105	4095	4105	4095	23
482	20250116	134700	1662986010	4095	4095	4095	4095	22
483	20250116	134600	1662895920	4110	4110	4110	4110	29
484	20250116	134500	1662776730	4110	4110	4110	4110	0
485	20250116	134400	1662776730	4110	4110	4110	4110	31
486	20250116	134300	1662649320	4110	4090	4110	4090	136
487	20250116	134200	1662092500	4090	4100	4100	4090	754
488	20250116	134100	1659007110	4105	4105	4110	4105	1736
489	20250116	134000	1651880680	4105	4110	4110	4105	95
490	20250116	133900	1651490560	4110	4110	4110	4110	25
491	20250116	133800	1651387810	4110	4110	4110	4110	29
492	20250116	133700	1651268620	4110	4110	4110	4110	40
493	20250116	133600	1651104220	4110	4095	4110	4095	589
494	20250116	133500	1648688185	4105	4095	4105	4095	112
495	20250116	133400	1648228835	4095	4100	4100	4095	428
496	20250116	133300	1646476025	4100	4100	4100	4100	49
497	20250116	133200	1646275125	4100	4105	4105	4100	529
498	20250116	133100	1644106080	4105	4105	4105	4105	30
499	20250116	133000	1643982930	4100	4105	4105	4100	504
500	20250116	132900	1641914015	4110	4105	4110	4105	57
501	20250116	132800	1641679880	4110	4105	4110	4105	35
502	20250116	132700	1641536050	4105	4105	4105	4105	129
503	20250116	132600	1641006505	4105	4105	4105	4105	30
504	20250116	132500	1640883355	4110	4100	4110	4095	779
505	20250116	132400	1637690435	4100	4100	4100	4100	46
506	20250116	132300	1637501835	4110	4115	4115	4110	85
507	20250116	132200	1637152480	4110	4110	4110	4110	30
508	20250116	132100	1637029180	4110	4110	4115	4110	559
509	20250116	132000	1634731665	4110	4115	4115	4110	90
510	20250116	131900	1634361740	4120	4125	4125	4110	674
511	20250116	131800	1631583705	4125	4125	4125	4120	243
512	20250116	131700	1630582185	4120	4120	4120	4120	139
513	20250116	131600	1630009505	4120	4120	4120	4120	367
514	20250116	131500	1628497465	4120	4120	4120	4120	333
515	20250116	131400	1627125505	4115	4115	4115	4115	322
516	20250116	131300	1625800475	4115	4110	4115	4110	288
517	20250116	131200	1624615650	4110	4110	4110	4110	108
518	20250116	131100	1624171770	4110	4110	4110	4110	30
519	20250116	131000	1624048470	4115	4115	4115	4115	29
520	20250116	130900	1623929135	4115	4100	4115	4100	9
521	20250116	130800	1623892175	4115	4120	4120	4110	1252
522	20250116	130700	1618743935	4120	4110	4120	4110	1309
523	20250116	130600	1613360900	4100	4110	4110	4100	59
524	20250116	130500	1613118710	4110	4110	4110	4110	11
525	20250116	130400	1613073500	4105	4095	4105	4095	827
526	20250116	130300	1609682850	4095	4090	4095	4090	30
527	20250116	130200	1609560145	4090	4090	4090	4090	1002
528	20250116	130100	1605461965	4080	4080	4080	4080	6
529	20250116	130000	1605437485	4080	4070	4080	4070	31
530	20250116	125900	1605311015	4070	4075	4075	4070	507
531	20250116	125800	1603245215	4080	4080	4080	4080	29
532	20250116	125700	1603126895	4080	4080	4080	4070	143
533	20250116	125600	1602544315	4070	4075	4075	4070	50
534	20250116	125500	1602340805	4080	4085	4085	4080	31
535	20250116	125400	1602214180	4085	4090	4095	4085	532
536	20250116	125300	1600038300	4090	4095	4095	4090	2
537	20250116	125200	1600030115	4095	4085	4095	4085	357
538	20250116	125100	1598571480	4100	4095	4100	4095	33
539	20250116	125000	1598436340	4095	4085	4095	4085	5
540	20250116	124900	1598415895	4085	4085	4095	4085	770
541	20250116	124800	1595266945	4085	4085	4085	4085	30
542	20250116	124700	1595144395	4085	4090	4090	4085	2
543	20250116	124600	1595136220	4090	4085	4090	4070	42
544	20250116	124500	1594964645	4090	4095	4095	4090	32
545	20250116	124400	1594833610	4095	4095	4095	4095	1
546	20250116	124300	1594829515	4095	4075	4095	4075	253
547	20250116	124200	1593796750	4090	4080	4090	4075	233
548	20250116	124100	1592847090	4090	4090	4090	4090	0
549	20250116	124000	1592847090	4090	4090	4090	4090	29
550	20250116	123900	1592728480	4090	4075	4090	4075	81
551	20250116	123800	1592398090	4090	4075	4090	4075	161
552	20250116	123700	1591740595	4070	4090	4090	4070	52
553	20250116	123600	1591527935	4090	4070	4090	4070	31
554	20250116	123500	1591401165	4090	4090	4090	4090	1
555	20250116	123400	1591397075	4090	4090	4090	4090	29
556	20250116	123300	1591278465	4090	4090	4090	4090	29
557	20250116	123200	1591159855	4090	4090	4090	4090	4
558	20250116	123100	1591143495	4090	4090	4090	4090	33
559	20250116	123000	1591008525	4090	4090	4090	4090	32
560	20250116	122900	1590877645	4085	4085	4085	4085	1
561	20250116	122800	1590873560	4090	4090	4090	4090	30
562	20250116	122700	1590750860	4090	4085	4090	4085	44
563	20250116	122600	1590571110	4085	4085	4085	4085	0
564	20250116	122500	1590571110	4085	4085	4085	4085	30
565	20250116	122400	1590448560	4090	4090	4090	4085	37
566	20250116	122300	1590297265	4090	4090	4090	4090	10
567	20250116	122200	1590256365	4090	4085	4090	4060	5610
568	20250116	122100	1567462255	4120	4110	4125	4110	2555
569	20250116	122000	1556932720	4110	4090	4110	4090	3455
570	20250116	121900	1542765320	4085	4085	4085	4085	129
571	20250116	121800	1542238355	4085	4085	4085	4085	30
572	20250116	121700	1542115805	4085	4085	4085	4085	123
573	20250116	121600	1541613350	4085	4085	4085	4085	29
574	20250116	121500	1541494885	4090	4090	4090	4090	29
575	20250116	121400	1541376275	4090	4090	4090	4090	0
576	20250116	121300	1541376275	4090	4070	4090	4070	126
577	20250116	121200	1540861935	4070	4090	4090	4070	31
578	20250116	121100	1540735185	4095	4095	4095	4095	5
579	20250116	121000	1540714710	4095	4065	4095	4065	58
580	20250116	120900	1540477745	4065	4080	4080	4065	34
581	20250116	120800	1540339100	4080	4080	4080	4080	0
582	20250116	120700	1540339100	4080	4080	4080	4065	594
583	20250116	120600	1537919785	4080	4095	4095	4080	36
584	20250116	120500	1537772410	4095	4095	4095	4095	3
585	20250116	120400	1537760125	4090	4095	4095	4090	32
586	20250116	120300	1537629230	4095	4095	4095	4095	30
587	20250116	120200	1537506380	4090	4085	4090	4085	302
588	20250116	120100	1536271250	4090	4090	4090	4090	29
589	20250116	120000	1536152640	4085	4085	4085	4085	30
590	20250116	115900	1536030090	4085	4095	4095	4085	30
591	20250116	115800	1535907250	4095	4095	4095	4095	5
592	20250116	115700	1535886775	4095	4090	4095	4090	102
593	20250116	115600	1535469450	4095	4095	4095	4095	70
594	20250116	115500	1535182800	4080	4075	4080	4075	1720
595	20250116	115400	1528165255	4080	4070	4080	4070	96
596	20250116	115300	1527773945	4060	4075	4075	4060	261
597	20250116	115200	1526713775	4075	4055	4075	4055	3195
598	20250116	115100	1513739540	4060	4060	4060	4060	29
599	20250116	115000	1513621800	4060	4045	4060	4040	414
600	20250116	114900	1511948600	4035	4035	4035	4035	0
601	20250116	114800	1511948600	4035	4060	4060	4035	106
602	20250116	114700	1511520065	4035	4060	4060	4035	269
603	20250116	114600	1510433925	4060	4060	4060	4040	1534
604	20250116	114500	1504231145	4060	4060	4060	4060	36
605	20250116	114400	1504084985	4060	4060	4065	4060	951
606	20250116	114300	1500220555	4060	4065	4065	4060	320
607	20250116	114200	1498920760	4075	4065	4075	4065	421
608	20250116	114100	1497209095	4065	4075	4075	4065	181
609	20250116	114000	1496473030	4065	4075	4075	4065	60
610	20250116	113900	1496229010	4080	4085	4085	4080	64
611	20250116	113800	1495967630	4090	4095	4095	4090	41
612	20250116	113700	1495799790	4090	4075	4090	4075	616
613	20250116	113600	1493289465	4075	4060	4075	4060	218
614	20250116	113500	1492403385	4060	4060	4060	4060	47
615	20250116	113400	1492212565	4050	4050	4050	4050	508
616	20250116	113300	1490155165	4050	4050	4060	4050	3477
617	20250116	113200	1476072445	4050	4065	4070	4050	4028
618	20250116	113100	1459727680	4070	4070	4070	4065	887
619	20250116	113000	1456117595	4075	4075	4075	4075	30
620	20250116	112900	1455995345	4060	4075	4075	4060	1092
621	20250116	112800	1451555735	4075	4075	4075	4075	5
622	20250116	112700	1451535360	4075	4070	4075	4065	606
623	20250116	112600	1449071475	4070	4100	4100	4065	4829
624	20250116	112500	1429390305	4085	4085	4085	4085	130
625	20250116	112400	1428859255	4085	4095	4095	4085	133
626	20250116	112300	1428315620	4085	4090	4090	4085	2469
627	20250116	112200	1418225375	4090	4110	4110	4090	739
628	20250116	112100	1415199450	4110	4110	4110	4095	57
629	20250116	112000	1414965570	4110	4110	4110	4095	617
630	20250116	111900	1412433615	4110	4110	4110	4110	0
631	20250116	111800	1412433615	4110	4100	4110	4100	39
632	20250116	111700	1412273425	4100	4105	4110	4100	37
633	20250116	111600	1412121415	4100	4095	4100	4095	450
634	20250116	111500	1410276420	4100	4100	4100	4090	255
635	20250116	111400	1409232190	4100	4095	4100	4090	305
636	20250116	111300	1407983170	4095	4095	4100	4095	564
637	20250116	111200	1405673585	4100	4110	4110	4100	2099
638	20250116	111100	1397059745	4110	4105	4110	4105	180
639	20250116	111000	1396320600	4105	4110	4110	4105	1738
640	20250116	110900	1389177635	4115	4110	4115	4110	513
641	20250116	110800	1387069055	4115	4110	4115	4110	91
642	20250116	110700	1386694595	4110	4110	4110	4110	6
643	20250116	110600	1386669935	4120	4120	4120	4110	414
644	20250116	110500	1384966410	4120	4120	4120	4120	30
645	20250116	110400	1384842810	4115	4115	4115	4115	352
646	20250116	110300	1383394330	4115	4115	4115	4115	80
647	20250116	110200	1383065130	4115	4115	4115	4115	149
648	20250116	110100	1382451995	4115	4115	4115	4115	634
649	20250116	110000	1379843085	4120	4110	4120	4110	1058
650	20250116	105900	1375490705	4110	4115	4115	4110	548
651	20250116	105800	1373237185	4115	4120	4120	4115	248
652	20250116	105700	1372215915	4120	4115	4120	4115	92
653	20250116	105600	1371837130	4120	4120	4120	4120	1
654	20250116	105500	1371833010	4125	4125	4125	4125	0
655	20250116	105400	1371833010	4125	4115	4125	4110	328
656	20250116	105300	1370484625	4115	4110	4115	4110	3
657	20250116	105200	1370472285	4110	4110	4110	4110	1304
658	20250116	105100	1365112845	4115	4120	4120	4115	290
659	20250116	105000	1363918425	4125	4120	4125	4120	3
660	20250116	104900	1363906055	4125	4125	4125	4125	0
661	20250116	104800	1363906055	4125	4125	4125	4125	0
662	20250116	104700	1363906055	4125	4115	4125	4110	37
663	20250116	104600	1363753930	4120	4110	4125	4110	548
664	20250116	104500	1361501570	4110	4120	4130	4110	440
665	20250116	104400	1359686765	4125	4120	4125	4120	1044
666	20250116	104300	1355380270	4125	4110	4125	4105	357
667	20250116	104200	1353912965	4125	4125	4125	4105	140
668	20250116	104100	1353336370	4105	4105	4105	4105	50
669	20250116	104000	1353131120	4105	4120	4120	4105	1087
670	20250116	103900	1348668925	4105	4120	4120	4105	430
671	20250116	103800	1346902435	4135	4135	4135	4135	0
672	20250116	103700	1346902435	4135	4135	4135	4115	366
673	20250116	103600	1345395025	4135	4130	4135	4130	500
674	20250116	103500	1343328100	4135	4130	4135	4130	10
675	20250116	103400	1343286795	4130	4110	4130	4105	272
676	20250116	103300	1342169490	4115	4120	4120	4115	638
677	20250116	103200	1339541910	4130	4130	4130	4130	510
678	20250116	103100	1337435610	4130	4125	4130	4125	773
679	20250116	103000	1334243850	4125	4125	4130	4125	62
680	20250116	102900	1333988090	4130	4130	4130	4130	30
681	20250116	102800	1333864190	4130	4125	4130	4125	64
682	20250116	102700	1333600035	4125	4125	4125	4120	176
683	20250116	102600	1332874575	4120	4130	4130	4120	488
684	20250116	102500	1330863955	4125	4125	4125	4125	261
685	20250116	102400	1329787330	4125	4125	4135	4125	1059
686	20250116	102300	1325415550	4130	4130	4130	4125	372
687	20250116	102200	1323879720	4130	4135	4135	4120	2017
688	20250116	102100	1315548395	4135	4130	4135	4130	1521
689	20250116	102000	1309266630	4130	4125	4130	4125	1621
690	20250116	101900	1302573075	4110	4110	4110	4110	96
691	20250116	101800	1302178515	4130	4125	4135	4110	1816
692	20250116	101700	1294691820	4135	4120	4135	4120	811
693	20250116	101600	1291345835	4120	4115	4120	4115	198
694	20250116	101500	1290530380	4115	4115	4115	4115	6
695	20250116	101400	1290505690	4115	4105	4115	4105	4
696	20250116	101300	1290489240	4100	4100	4115	4100	299
697	20250116	101200	1289262775	4100	4115	4115	4100	1398
698	20250116	101100	1283527370	4115	4105	4140	4090	634
699	20250116	101000	1280915070	4090	4100	4110	4090	7632
700	20250116	100900	1249643635	4105	4100	4105	4100	333
701	20250116	100800	1248276985	4100	4105	4105	4095	6812
702	20250116	100700	1220357585	4105	4115	4120	4105	3767
703	20250116	100600	1204869260	4120	4125	4125	4120	602
704	20250116	100500	1202388990	4125	4120	4125	4120	231
705	20250116	100400	1201437245	4125	4120	4125	4120	8
706	20250116	100300	1201404255	4120	4115	4125	4115	2635
707	20250116	100200	1190559615	4115	4110	4115	4110	4614
708	20250116	100100	1171588070	4115	4120	4125	4110	7706
709	20250116	100000	1139872810	4125	4120	4130	4115	4068
710	20250116	095900	1123108820	4130	4135	4135	4120	2644
711	20250116	095800	1112195310	4130	4120	4140	4115	4613
712	20250116	095700	1093167710	4130	4150	4150	4115	18647
713	20250116	095600	1016117190	4145	4140	4150	4140	1897
714	20250116	095500	1008251890	4140	4145	4145	4140	1156
715	20250116	095400	1003463770	4145	4135	4145	4135	4053
716	20250116	095300	986684845	4140	4140	4140	4135	75
717	20250116	095200	986374445	4135	4140	4140	4135	2184
718	20250116	095100	977341055	4135	4140	4145	4135	1012
719	20250116	095000	973151935	4150	4140	4150	4140	432
720	20250116	094900	971362285	4150	4140	4150	4135	530
721	20250116	094800	969168115	4150	4140	4150	4140	1373
722	20250116	094700	963477695	4145	4140	4145	4140	742
723	20250116	094600	960403830	4140	4145	4145	4135	3041
724	20250116	094500	947812020	4145	4140	4145	4140	536
725	20250116	094400	945592855	4140	4135	4145	4135	1714
726	20250116	094300	938497705	4135	4135	4150	4130	5070
727	20250116	094200	917550970	4135	4135	4140	4130	1116
728	20250116	094100	912935785	4140	4135	4140	4130	1440
729	20250116	094000	906978675	4135	4145	4150	4135	1660
730	20250116	093900	900093930	4140	4135	4145	4130	5083
731	20250116	093800	879080045	4135	4160	4160	4135	10453
732	20250116	093700	835751790	4160	4150	4160	4145	5604
733	20250116	093600	812485860	4155	4165	4170	4145	6841
734	20250116	093500	784058230	4165	4190	4200	4165	10392
735	20250116	093400	740593300	4190	4175	4220	4175	26115
736	20250116	093300	630956545	4185	4165	4185	4155	6498
737	20250116	093200	603866100	4170	4140	4170	4140	8086
738	20250116	093100	570261595	4140	4130	4145	4130	12368
739	20250116	093000	519095990	4130	4155	4170	4125	29489
740	20250116	092900	396803075	4165	4100	4200	4090	45690
741	20250116	092800	206910800	4090	4050	4105	4050	6829
742	20250116	092700	179054390	4055	4055	4055	4040	925
743	20250116	092600	175307870	4055	4035	4055	4025	7630
744	20250116	092500	144430315	4035	4030	4035	4025	1868
745	20250116	092400	136897785	4030	4025	4030	4025	2500
746	20250116	092300	126825160	4010	4025	4030	4010	1602
747	20250116	092200	120380910	4025	4030	4030	4025	191
748	20250116	092100	119611185	4030	4005	4030	4005	896
749	20250116	092000	116013995	4005	4005	4005	4000	1280
750	20250116	091900	110893255	4005	4000	4005	4000	1840
751	20250116	091800	103531975	4000	4000	4000	3985	2896
752	20250116	091700	91958165	4000	3985	4005	3985	2807
753	20250116	091600	80753200	3985	3985	3990	3985	2337
754	20250116	091500	71439095	3985	3970	3985	3970	1663
755	20250116	091400	64816785	3970	3955	3970	3955	2901
756	20250116	091300	53314065	3955	3955	3955	3950	1320
757	20250116	091200	48097365	3955	3955	3955	3955	902
758	20250116	091100	44529955	3950	3955	3955	3950	149
759	20250116	091000	43940710	3955	3965	3965	3955	803
760	20250116	090900	40758830	3965	3970	3980	3965	1973
761	20250116	090800	32930980	3965	3950	3965	3950	124
762	20250116	090700	32439565	3965	3960	3965	3960	906
763	20250116	090600	28847470	3960	3950	3960	3950	2321
764	20250116	090500	19674985	3950	3950	3950	3945	313
765	20250116	090400	18438795	3955	3940	3955	3935	1292
766	20250116	090300	13348275	3960	3960	3960	3960	0
767	20250116	090200	13348275	3960	3940	3965	3935	575
768	20250116	090100	11077640	3950	3940	3950	3940	195
769	20250116	090000	10308840	3950	3960	3960	3950	2604