KissMeData/336570/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	211900	10538027470	5940	5940	5940	5940	13428
3	20250115	211800	10538027470	5940	5940	5940	5940	0
4	20250115	211700	10538027470	5940	5940	5940	5940	0
5	20250115	211600	10538027470	5940	5940	5940	5940	0
6	20250115	211500	10538027470	5940	5940	5940	5940	0
7	20250115	211400	10538027470	5940	5940	5940	5940	0
8	20250115	211300	10538027470	5940	5940	5940	5940	0
9	20250115	211200	10538027470	5940	5940	5940	5940	0
10	20250115	211100	10538027470	5940	5940	5940	5940	0
11	20250115	211000	10538027470	5940	5940	5940	5940	0
12	20250115	210900	10538027470	5940	5940	5940	5940	0
13	20250115	210800	10538027470	5940	5940	5940	5940	0
14	20250115	210700	10538027470	5940	5940	5940	5940	0
15	20250115	210600	10538027470	5940	5940	5940	5940	0
16	20250115	210500	10538027470	5940	5940	5940	5940	0
17	20250115	210400	10538027470	5940	5940	5940	5940	0
18	20250115	210300	10538027470	5940	5940	5940	5940	0
19	20250115	210200	10538027470	5940	5940	5940	5940	0
20	20250115	210100	10538027470	5940	5940	5940	5940	0
21	20250115	210000	10538027470	5940	5940	5940	5940	0
22	20250115	205900	10538027470	5940	5940	5940	5940	0
23	20250115	205800	10538027470	5940	5940	5940	5940	0
24	20250115	205700	10538027470	5940	5940	5940	5940	0
25	20250115	205600	10538027470	5940	5940	5940	5940	0
26	20250115	205500	10538027470	5940	5940	5940	5940	0
27	20250115	205400	10538027470	5940	5940	5940	5940	0
28	20250115	205300	10538027470	5940	5940	5940	5940	0
29	20250115	205200	10538027470	5940	5940	5940	5940	0
30	20250115	205100	10538027470	5940	5940	5940	5940	0
31	20250115	205000	10538027470	5940	5940	5940	5940	0
32	20250115	204900	10538027470	5940	5940	5940	5940	13428
33	20250115	204800	10538027470	5940	5940	5940	5940	0
34	20250115	204700	10538027470	5940	5940	5940	5940	0
35	20250115	204600	10538027470	5940	5940	5940	5940	0
36	20250115	204500	10538027470	5940	5940	5940	5940	0
37	20250115	204400	10538027470	5940	5940	5940	5940	0
38	20250115	204300	10538027470	5940	5940	5940	5940	0
39	20250115	204200	10538027470	5940	5940	5940	5940	0
40	20250115	204100	10538027470	5940	5940	5940	5940	0
41	20250115	204000	10538027470	5940	5940	5940	5940	0
42	20250115	203900	10538027470	5940	5940	5940	5940	0
43	20250115	203800	10538027470	5940	5940	5940	5940	0
44	20250115	203700	10538027470	5940	5940	5940	5940	0
45	20250115	203600	10538027470	5940	5940	5940	5940	0
46	20250115	203500	10538027470	5940	5940	5940	5940	0
47	20250115	203400	10538027470	5940	5940	5940	5940	0
48	20250115	203300	10538027470	5940	5940	5940	5940	0
49	20250115	203200	10538027470	5940	5940	5940	5940	0
50	20250115	203100	10538027470	5940	5940	5940	5940	0
51	20250115	203000	10538027470	5940	5940	5940	5940	0
52	20250115	202900	10538027470	5940	5940	5940	5940	0
53	20250115	202800	10538027470	5940	5940	5940	5940	0
54	20250115	202700	10538027470	5940	5940	5940	5940	0
55	20250115	202600	10538027470	5940	5940	5940	5940	0
56	20250115	202500	10538027470	5940	5940	5940	5940	0
57	20250115	202400	10538027470	5940	5940	5940	5940	0
58	20250115	202300	10538027470	5940	5940	5940	5940	0
59	20250115	202200	10538027470	5940	5940	5940	5940	0
60	20250115	202100	10538027470	5940	5940	5940	5940	0
61	20250115	202000	10538027470	5940	5940	5940	5940	0
62	20250115	201900	10538027470	5940	5940	5940	5940	13428
63	20250115	201800	10538027470	5940	5940	5940	5940	0
64	20250115	201700	10538027470	5940	5940	5940	5940	0
65	20250115	201600	10538027470	5940	5940	5940	5940	0
66	20250115	201500	10538027470	5940	5940	5940	5940	0
67	20250115	201400	10538027470	5940	5940	5940	5940	0
68	20250115	201300	10538027470	5940	5940	5940	5940	0
69	20250115	201200	10538027470	5940	5940	5940	5940	0
70	20250115	201100	10538027470	5940	5940	5940	5940	0
71	20250115	201000	10538027470	5940	5940	5940	5940	0
72	20250115	200900	10538027470	5940	5940	5940	5940	0
73	20250115	200800	10538027470	5940	5940	5940	5940	0
74	20250115	200700	10538027470	5940	5940	5940	5940	0
75	20250115	200600	10538027470	5940	5940	5940	5940	0
76	20250115	200500	10538027470	5940	5940	5940	5940	0
77	20250115	200400	10538027470	5940	5940	5940	5940	0
78	20250115	200300	10538027470	5940	5940	5940	5940	0
79	20250115	200200	10538027470	5940	5940	5940	5940	0
80	20250115	200100	10538027470	5940	5940	5940	5940	0
81	20250115	200000	10538027470	5940	5940	5940	5940	0
82	20250115	195900	10538027470	5940	5940	5940	5940	0
83	20250115	195800	10538027470	5940	5940	5940	5940	0
84	20250115	195700	10538027470	5940	5940	5940	5940	0
85	20250115	195600	10538027470	5940	5940	5940	5940	0
86	20250115	195500	10538027470	5940	5940	5940	5940	0
87	20250115	195400	10538027470	5940	5940	5940	5940	0
88	20250115	195300	10538027470	5940	5940	5940	5940	0
89	20250115	195200	10538027470	5940	5940	5940	5940	0
90	20250115	195100	10538027470	5940	5940	5940	5940	0
91	20250115	195000	10538027470	5940	5940	5940	5940	0
92	20250115	194900	10538027470	5940	5940	5940	5940	13428
93	20250115	194800	10538027470	5940	5940	5940	5940	0
94	20250115	194700	10538027470	5940	5940	5940	5940	0
95	20250115	194600	10538027470	5940	5940	5940	5940	0
96	20250115	194500	10538027470	5940	5940	5940	5940	0
97	20250115	194400	10538027470	5940	5940	5940	5940	0
98	20250115	194300	10538027470	5940	5940	5940	5940	0
99	20250115	194200	10538027470	5940	5940	5940	5940	0
100	20250115	194100	10538027470	5940	5940	5940	5940	0
101	20250115	194000	10538027470	5940	5940	5940	5940	0
102	20250115	193900	10538027470	5940	5940	5940	5940	0
103	20250115	193800	10538027470	5940	5940	5940	5940	0
104	20250115	193700	10538027470	5940	5940	5940	5940	0
105	20250115	193600	10538027470	5940	5940	5940	5940	0
106	20250115	193500	10538027470	5940	5940	5940	5940	0
107	20250115	193400	10538027470	5940	5940	5940	5940	0
108	20250115	193300	10538027470	5940	5940	5940	5940	0
109	20250115	193200	10538027470	5940	5940	5940	5940	0
110	20250115	193100	10538027470	5940	5940	5940	5940	0
111	20250115	193000	10538027470	5940	5940	5940	5940	0
112	20250115	192900	10538027470	5940	5940	5940	5940	0
113	20250115	192800	10538027470	5940	5940	5940	5940	0
114	20250115	192700	10538027470	5940	5940	5940	5940	0
115	20250115	192600	10538027470	5940	5940	5940	5940	0
116	20250115	192500	10538027470	5940	5940	5940	5940	0
117	20250115	192400	10538027470	5940	5940	5940	5940	0
118	20250115	192300	10538027470	5940	5940	5940	5940	0
119	20250115	192200	10538027470	5940	5940	5940	5940	0
120	20250115	192100	10538027470	5940	5940	5940	5940	0
121	20250115	192000	10538027470	5940	5940	5940	5940	0
122	20250115	191900	10538027470	5940	5940	5940	5940	13428
123	20250115	191800	10538027470	5940	5940	5940	5940	0
124	20250115	191700	10538027470	5940	5940	5940	5940	0
125	20250115	191600	10538027470	5940	5940	5940	5940	0
126	20250115	191500	10538027470	5940	5940	5940	5940	0
127	20250115	191400	10538027470	5940	5940	5940	5940	0
128	20250115	191300	10538027470	5940	5940	5940	5940	0
129	20250115	191200	10538027470	5940	5940	5940	5940	0
130	20250115	191100	10538027470	5940	5940	5940	5940	0
131	20250115	191000	10538027470	5940	5940	5940	5940	0
132	20250115	190900	10538027470	5940	5940	5940	5940	0
133	20250115	190800	10538027470	5940	5940	5940	5940	0
134	20250115	190700	10538027470	5940	5940	5940	5940	0
135	20250115	190600	10538027470	5940	5940	5940	5940	0
136	20250115	190500	10538027470	5940	5940	5940	5940	0
137	20250115	190400	10538027470	5940	5940	5940	5940	0
138	20250115	190300	10538027470	5940	5940	5940	5940	0
139	20250115	190200	10538027470	5940	5940	5940	5940	0
140	20250115	190100	10538027470	5940	5940	5940	5940	0
141	20250115	190000	10538027470	5940	5940	5940	5940	0
142	20250115	185900	10538027470	5940	5940	5940	5940	0
143	20250115	185800	10538027470	5940	5940	5940	5940	0
144	20250115	185700	10538027470	5940	5940	5940	5940	0
145	20250115	185600	10538027470	5940	5940	5940	5940	0
146	20250115	185500	10538027470	5940	5940	5940	5940	0
147	20250115	185400	10538027470	5940	5940	5940	5940	0
148	20250115	185300	10538027470	5940	5940	5940	5940	0
149	20250115	185200	10538027470	5940	5940	5940	5940	0
150	20250115	185100	10538027470	5940	5940	5940	5940	0
151	20250115	185000	10538027470	5940	5940	5940	5940	0
152	20250115	184900	10538027470	5940	5940	5940	5940	13428
153	20250115	184800	10538027470	5940	5940	5940	5940	0
154	20250115	184700	10538027470	5940	5940	5940	5940	0
155	20250115	184600	10538027470	5940	5940	5940	5940	0
156	20250115	184500	10538027470	5940	5940	5940	5940	0
157	20250115	184400	10538027470	5940	5940	5940	5940	0
158	20250115	184300	10538027470	5940	5940	5940	5940	0
159	20250115	184200	10538027470	5940	5940	5940	5940	0
160	20250115	184100	10538027470	5940	5940	5940	5940	0
161	20250115	184000	10538027470	5940	5940	5940	5940	0
162	20250115	183900	10538027470	5940	5940	5940	5940	0
163	20250115	183800	10538027470	5940	5940	5940	5940	0
164	20250115	183700	10538027470	5940	5940	5940	5940	0
165	20250115	183600	10538027470	5940	5940	5940	5940	0
166	20250115	183500	10538027470	5940	5940	5940	5940	0
167	20250115	183400	10538027470	5940	5940	5940	5940	0
168	20250115	183300	10538027470	5940	5940	5940	5940	0
169	20250115	183200	10538027470	5940	5940	5940	5940	0
170	20250115	183100	10538027470	5940	5940	5940	5940	0
171	20250115	183000	10538027470	5940	5940	5940	5940	0
172	20250115	182900	10538027470	5940	5940	5940	5940	0
173	20250115	182800	10538027470	5940	5940	5940	5940	0
174	20250115	182700	10538027470	5940	5940	5940	5940	0
175	20250115	182600	10538027470	5940	5940	5940	5940	0
176	20250115	182500	10538027470	5940	5940	5940	5940	0
177	20250115	182400	10538027470	5940	5940	5940	5940	0
178	20250115	182300	10538027470	5940	5940	5940	5940	0
179	20250115	182200	10538027470	5940	5940	5940	5940	0
180	20250115	182100	10538027470	5940	5940	5940	5940	0
181	20250115	182000	10538027470	5940	5940	5940	5940	0
182	20250115	181900	10538027470	5940	5940	5940	5940	13428
183	20250115	181800	10538027470	5940	5940	5940	5940	0
184	20250115	181700	10538027470	5940	5940	5940	5940	0
185	20250115	181600	10538027470	5940	5940	5940	5940	0
186	20250115	181500	10538027470	5940	5940	5940	5940	0
187	20250115	181400	10538027470	5940	5940	5940	5940	0
188	20250115	181300	10538027470	5940	5940	5940	5940	0
189	20250115	181200	10538027470	5940	5940	5940	5940	0
190	20250115	181100	10538027470	5940	5940	5940	5940	0
191	20250115	181000	10538027470	5940	5940	5940	5940	0
192	20250115	180900	10538027470	5940	5940	5940	5940	0
193	20250115	180800	10538027470	5940	5940	5940	5940	0
194	20250115	180700	10538027470	5940	5940	5940	5940	0
195	20250115	180600	10538027470	5940	5940	5940	5940	0
196	20250115	180500	10538027470	5940	5940	5940	5940	0
197	20250115	180400	10538027470	5940	5940	5940	5940	0
198	20250115	180300	10538027470	5940	5940	5940	5940	0
199	20250115	180200	10538027470	5940	5940	5940	5940	0
200	20250115	180100	10538027470	5940	5940	5940	5940	0
201	20250115	180000	10538027470	5940	5940	5940	5940	0
202	20250115	175900	10538027470	5940	5940	5940	5940	0
203	20250115	175800	10538027470	5940	5940	5940	5940	0
204	20250115	175700	10538027470	5940	5940	5940	5940	0
205	20250115	175600	10538027470	5940	5940	5940	5940	0
206	20250115	175500	10538027470	5940	5940	5940	5940	0
207	20250115	175400	10538027470	5940	5940	5940	5940	0
208	20250115	175300	10538027470	5940	5940	5940	5940	0
209	20250115	175200	10538027470	5940	5940	5940	5940	0
210	20250115	175100	10538027470	5940	5940	5940	5940	0
211	20250115	175000	10538027470	5940	5940	5940	5940	0
212	20250115	174900	10538027470	5940	5940	5940	5940	13428
213	20250115	174800	10538027470	5940	5940	5940	5940	0
214	20250115	174700	10538027470	5940	5940	5940	5940	0
215	20250115	174600	10538027470	5940	5940	5940	5940	0
216	20250115	174500	10538027470	5940	5940	5940	5940	0
217	20250115	174400	10538027470	5940	5940	5940	5940	0
218	20250115	174300	10538027470	5940	5940	5940	5940	0
219	20250115	174200	10538027470	5940	5940	5940	5940	0
220	20250115	174100	10538027470	5940	5940	5940	5940	0
221	20250115	174000	10538027470	5940	5940	5940	5940	0
222	20250115	173900	10538027470	5940	5940	5940	5940	0
223	20250115	173800	10538027470	5940	5940	5940	5940	0
224	20250115	173700	10538027470	5940	5940	5940	5940	0
225	20250115	173600	10538027470	5940	5940	5940	5940	0
226	20250115	173500	10538027470	5940	5940	5940	5940	0
227	20250115	173400	10538027470	5940	5940	5940	5940	0
228	20250115	173300	10538027470	5940	5940	5940	5940	0
229	20250115	173200	10538027470	5940	5940	5940	5940	0
230	20250115	173100	10538027470	5940	5940	5940	5940	0
231	20250115	173000	10538027470	5940	5940	5940	5940	0
232	20250115	172900	10538027470	5940	5940	5940	5940	0
233	20250115	172800	10538027470	5940	5940	5940	5940	0
234	20250115	172700	10538027470	5940	5940	5940	5940	0
235	20250115	172600	10538027470	5940	5940	5940	5940	0
236	20250115	172500	10538027470	5940	5940	5940	5940	0
237	20250115	172400	10538027470	5940	5940	5940	5940	0
238	20250115	172300	10538027470	5940	5940	5940	5940	0
239	20250115	172200	10538027470	5940	5940	5940	5940	0
240	20250115	172100	10538027470	5940	5940	5940	5940	0
241	20250115	172000	10538027470	5940	5940	5940	5940	0
242	20250115	171900	10538027470	5940	5940	5940	5940	13428
243	20250115	171800	10538027470	5940	5940	5940	5940	0
244	20250115	171700	10538027470	5940	5940	5940	5940	0
245	20250115	171600	10538027470	5940	5940	5940	5940	0
246	20250115	171500	10538027470	5940	5940	5940	5940	0
247	20250115	171400	10538027470	5940	5940	5940	5940	0
248	20250115	171300	10538027470	5940	5940	5940	5940	0
249	20250115	171200	10538027470	5940	5940	5940	5940	0
250	20250115	171100	10538027470	5940	5940	5940	5940	0
251	20250115	171000	10538027470	5940	5940	5940	5940	0
252	20250115	170900	10538027470	5940	5940	5940	5940	0
253	20250115	170800	10538027470	5940	5940	5940	5940	0
254	20250115	170700	10538027470	5940	5940	5940	5940	0
255	20250115	170600	10538027470	5940	5940	5940	5940	0
256	20250115	170500	10538027470	5940	5940	5940	5940	0
257	20250115	170400	10538027470	5940	5940	5940	5940	0
258	20250115	170300	10538027470	5940	5940	5940	5940	0
259	20250115	170200	10538027470	5940	5940	5940	5940	0
260	20250115	170100	10538027470	5940	5940	5940	5940	0
261	20250115	170000	10538027470	5940	5940	5940	5940	0
262	20250115	165900	10538027470	5940	5940	5940	5940	0
263	20250115	165800	10538027470	5940	5940	5940	5940	0
264	20250115	165700	10538027470	5940	5940	5940	5940	0
265	20250115	165600	10538027470	5940	5940	5940	5940	0
266	20250115	165500	10538027470	5940	5940	5940	5940	0
267	20250115	165400	10538027470	5940	5940	5940	5940	0
268	20250115	165300	10538027470	5940	5940	5940	5940	0
269	20250115	165200	10538027470	5940	5940	5940	5940	0
270	20250115	165100	10538027470	5940	5940	5940	5940	0
271	20250115	165000	10538027470	5940	5940	5940	5940	0
272	20250115	164900	10538027470	5940	5940	5940	5940	13428
273	20250115	164800	10538027470	5940	5940	5940	5940	0
274	20250115	164700	10538027470	5940	5940	5940	5940	0
275	20250115	164600	10538027470	5940	5940	5940	5940	0
276	20250115	164500	10538027470	5940	5940	5940	5940	0
277	20250115	164400	10538027470	5940	5940	5940	5940	0
278	20250115	164300	10538027470	5940	5940	5940	5940	0
279	20250115	164200	10538027470	5940	5940	5940	5940	0
280	20250115	164100	10538027470	5940	5940	5940	5940	0
281	20250115	164000	10538027470	5940	5940	5940	5940	0
282	20250115	163900	10538027470	5940	5940	5940	5940	0
283	20250115	163800	10538027470	5940	5940	5940	5940	0
284	20250115	163700	10538027470	5940	5940	5940	5940	0
285	20250115	163600	10538027470	5940	5940	5940	5940	0
286	20250115	163500	10538027470	5940	5940	5940	5940	0
287	20250115	163400	10538027470	5940	5940	5940	5940	0
288	20250115	163300	10538027470	5940	5940	5940	5940	0
289	20250115	163200	10538027470	5940	5940	5940	5940	0
290	20250115	163100	10538027470	5940	5940	5940	5940	0
291	20250115	163000	10538027470	5940	5940	5940	5940	0
292	20250115	162900	10538027470	5940	5940	5940	5940	0
293	20250115	162800	10538027470	5940	5940	5940	5940	0
294	20250115	162700	10538027470	5940	5940	5940	5940	0
295	20250115	162600	10538027470	5940	5940	5940	5940	0
296	20250115	162500	10538027470	5940	5940	5940	5940	0
297	20250115	162400	10538027470	5940	5940	5940	5940	0
298	20250115	162300	10538027470	5940	5940	5940	5940	0
299	20250115	162200	10538027470	5940	5940	5940	5940	0
300	20250115	162100	10538027470	5940	5940	5940	5940	0
301	20250115	162000	10538027470	5940	5940	5940	5940	0
302	20250115	161900	10538027470	5940	5940	5940	5940	13428
303	20250115	161800	10538027470	5940	5940	5940	5940	0
304	20250115	161700	10538027470	5940	5940	5940	5940	0
305	20250115	161600	10538027470	5940	5940	5940	5940	0
306	20250115	161500	10538027470	5940	5940	5940	5940	0
307	20250115	161400	10538027470	5940	5940	5940	5940	0
308	20250115	161300	10538027470	5940	5940	5940	5940	0
309	20250115	161200	10538027470	5940	5940	5940	5940	0
310	20250115	161100	10538027470	5940	5940	5940	5940	0
311	20250115	161000	10538027470	5940	5940	5940	5940	0
312	20250115	160900	10538027470	5940	5940	5940	5940	0
313	20250115	160800	10538027470	5940	5940	5940	5940	0
314	20250115	160700	10538027470	5940	5940	5940	5940	0
315	20250115	160600	10538027470	5940	5940	5940	5940	0
316	20250115	160500	10538027470	5940	5940	5940	5940	0
317	20250115	160400	10538027470	5940	5940	5940	5940	0
318	20250115	160300	10538027470	5940	5940	5940	5940	0
319	20250115	160200	10538027470	5940	5940	5940	5940	0
320	20250115	160100	10538027470	5940	5940	5940	5940	0
321	20250115	160000	10538027470	5940	5940	5940	5940	0
322	20250115	155900	10538027470	5940	5940	5940	5940	0
323	20250115	155800	10538027470	5940	5940	5940	5940	0
324	20250115	155700	10538027470	5940	5940	5940	5940	0
325	20250115	155600	10538027470	5940	5940	5940	5940	0
326	20250115	155500	10538027470	5940	5940	5940	5940	0
327	20250115	155400	10538027470	5940	5940	5940	5940	0
328	20250115	155300	10538027470	5940	5940	5940	5940	0
329	20250115	155200	10538027470	5940	5940	5940	5940	0
330	20250115	155100	10538027470	5940	5940	5940	5940	0
331	20250115	155000	10538027470	5940	5940	5940	5940	0
332	20250115	154900	10538027470	5940	5940	5940	5940	13428
333	20250115	154800	10538027470	5940	5940	5940	5940	0
334	20250115	154700	10538027470	5940	5940	5940	5940	0
335	20250115	154600	10538027470	5940	5940	5940	5940	0
336	20250115	154500	10538027470	5940	5940	5940	5940	0
337	20250115	154400	10538027470	5940	5940	5940	5940	0
338	20250115	154300	10538027470	5940	5940	5940	5940	0
339	20250115	154200	10538027470	5940	5940	5940	5940	0
340	20250115	154100	10538027470	5940	5940	5940	5940	0
341	20250115	154000	10538027470	5940	5940	5940	5940	0
342	20250115	153900	10538027470	5940	5940	5940	5940	0
343	20250115	153800	10538027470	5940	5940	5940	5940	0
344	20250115	153700	10538027470	5940	5940	5940	5940	0
345	20250115	153600	10538027470	5940	5940	5940	5940	0
346	20250115	153500	10538027470	5940	5940	5940	5940	0
347	20250115	153400	10538027470	5940	5940	5940	5940	0
348	20250115	153300	10538027470	5940	5940	5940	5940	0
349	20250115	153200	10538027470	5940	5940	5940	5940	0
350	20250115	153100	10538027470	5940	5940	5940	5940	0
351	20250115	153000	10538027470	5940	5940	5940	5940	13428
352	20250115	152900	10458265150	5900	5900	5900	5900	0
353	20250115	152800	10458265150	5900	5900	5900	5900	0
354	20250115	152700	10458265150	5900	5900	5900	5900	0
355	20250115	152600	10458265150	5900	5900	5900	5900	0
356	20250115	152500	10458265150	5900	5900	5900	5900	0
357	20250115	152400	10458265150	5900	5900	5900	5900	0
358	20250115	152300	10458265150	5900	5900	5900	5900	0
359	20250115	152200	10458265150	5900	5900	5900	5900	0
360	20250115	152100	10458265150	5900	5900	5900	5900	0
361	20250115	152000	10458265150	5900	5900	5900	5900	0
362	20250115	151900	10458265150	5900	5900	5910	5900	785
363	20250115	151800	10453633590	5910	5900	5910	5900	2774
364	20250115	151700	10437264640	5910	5910	5920	5910	5003
365	20250115	151600	10407696380	5950	5910	5950	5910	3881
366	20250115	151500	10384700370	5910	5940	5940	5910	5744
367	20250115	151400	10350648670	5940	5920	5940	5920	4226
368	20250115	151300	10325592320	5920	5950	5950	5920	6668
369	20250115	151200	10286009550	5950	5940	5950	5930	3878
370	20250115	151100	10262961810	5930	5930	5930	5920	3943
371	20250115	151000	10239580810	5930	5920	5930	5920	2910
372	20250115	150900	10222334480	5920	5920	5930	5920	2308
373	20250115	150800	10208660060	5920	5920	5920	5910	1275
374	20250115	150700	10201112360	5920	5920	5930	5910	3472
375	20250115	150600	10180542610	5910	5920	5930	5910	1215
376	20250115	150500	10173338950	5930	5920	5930	5910	3089
377	20250115	150400	10155049520	5920	5920	5930	5910	1435
378	20250115	150300	10146556200	5920	5920	5920	5920	1698
379	20250115	150200	10136504040	5920	5920	5920	5920	1434
380	20250115	150100	10128014760	5930	5910	5930	5890	2400
381	20250115	150000	10113821930	5900	5890	5900	5890	2182
382	20250115	145900	10100951440	5900	5890	5900	5890	1594
383	20250115	145800	10091547410	5890	5880	5900	5870	2815
384	20250115	145700	10075003310	5880	5900	5910	5870	4746
385	20250115	145600	10047046490	5900	5900	5900	5880	3091
386	20250115	145500	10028811680	5890	5910	5910	5880	1809
387	20250115	145400	10018139320	5930	5930	5930	5880	5501
388	20250115	145300	9985700380	5930	5920	5930	5910	2663
389	20250115	145200	9969921370	5920	5920	5930	5890	3679
390	20250115	145100	9948146760	5920	5920	5940	5900	2756
391	20250115	145000	9931835330	5920	5930	5930	5920	4998
392	20250115	144900	9902197370	5920	5910	5920	5910	2514
393	20250115	144800	9887316110	5920	5900	5920	5900	824
394	20250115	144700	9882445180	5900	5900	5910	5890	741
395	20250115	144600	9878072680	5880	5880	5900	5880	2457
396	20250115	144500	9863578210	5880	5890	5900	5880	11460
397	20250115	144400	9796176270	5890	5880	5910	5880	2353
398	20250115	144300	9782306790	5880	5890	5910	5880	6227
399	20250115	144200	9745605420	5900	5920	5930	5900	7877
400	20250115	144100	9699091200	5920	5930	5930	5910	1220
401	20250115	144000	9691867980	5930	5920	5930	5910	1505
402	20250115	143900	9682957840	5910	5910	5930	5910	1748
403	20250115	143800	9672603440	5910	5940	5940	5910	2947
404	20250115	143700	9655121920	5940	5930	5940	5930	1133
405	20250115	143600	9648401560	5930	5930	5940	5920	1970
406	20250115	143500	9636718850	5920	5920	5930	5910	2560
407	20250115	143400	9621554670	5920	5910	5930	5910	1713
408	20250115	143300	9611418970	5910	5920	5930	5910	2262
409	20250115	143200	9598031560	5920	5930	5930	5910	2381
410	20250115	143100	9583936890	5930	5930	5940	5930	2145
411	20250115	143000	9571205070	5930	5930	5940	5930	2545
412	20250115	142900	9556100640	5930	5930	5940	5920	2293
413	20250115	142800	9542510930	5930	5930	5930	5910	1471
414	20250115	142700	9533803970	5930	5910	5940	5900	9126
415	20250115	142600	9479742450	5910	5900	5910	5900	7950
416	20250115	142500	9432815180	5900	5910	5920	5900	2309
417	20250115	142400	9419160660	5920	5910	5930	5900	1161
418	20250115	142300	9412299840	5910	5920	5930	5900	2342
419	20250115	142200	9398430810	5900	5920	5930	5900	2479
420	20250115	142100	9383773780	5920	5920	5920	5900	2075
421	20250115	142000	9371517640	5920	5890	5920	5890	1833
422	20250115	141900	9360702900	5890	5910	5930	5890	3246
423	20250115	141800	9341527070	5900	5900	5930	5890	4206
424	20250115	141700	9316677060	5900	5900	5930	5890	2937
425	20250115	141600	9299329320	5910	5940	5940	5910	3543
426	20250115	141500	9278352340	5930	5930	5940	5920	3192
427	20250115	141400	9259419790	5940	5940	5960	5930	2597
428	20250115	141300	9243979990	5940	5930	5960	5910	2080
429	20250115	141200	9231636330	5930	5900	5930	5900	2798
430	20250115	141100	9215065910	5920	5930	5930	5900	3317
431	20250115	141000	9195412480	5920	5940	5960	5910	2978
432	20250115	140900	9177734430	5940	5930	5960	5930	2473
433	20250115	140800	9163037580	5940	5930	5940	5920	3902
434	20250115	140700	9139873030	5940	5950	5950	5930	4071
435	20250115	140600	9115694000	5940	5910	5950	5910	2889
436	20250115	140500	9098555730	5930	5900	5930	5900	3928
437	20250115	140400	9075302990	5900	5870	5920	5860	2486
438	20250115	140300	9060644550	5900	5860	5920	5860	3909
439	20250115	140200	9037603250	5910	5850	5910	5840	4292
440	20250115	140100	9012418100	5870	5900	5900	5850	8705
441	20250115	140000	8961423940	5890	5860	5900	5860	3120
442	20250115	135900	8943081510	5870	5870	5890	5860	8464
443	20250115	135800	8893394440	5860	5890	5910	5860	10506
444	20250115	135700	8831634670	5880	5890	5910	5880	3650
445	20250115	135600	8810126680	5890	5910	5920	5890	4817
446	20250115	135500	8781692390	5910	5900	5930	5890	3059
447	20250115	135400	8763624400	5900	5900	5930	5870	10957
448	20250115	135300	8698968370	5910	5890	5910	5880	7351
449	20250115	135200	8655657140	5900	5920	5930	5880	15281
450	20250115	135100	8565508650	5900	5910	5920	5900	4352
451	20250115	135000	8539783280	5900	5910	5920	5900	5467
452	20250115	134900	8507480010	5910	5940	5950	5910	10571
453	20250115	134800	8444839070	5950	5970	5970	5950	5495
454	20250115	134700	8412099980	5960	5980	5980	5950	10345
455	20250115	134600	8350456630	5970	5960	6000	5950	9615
456	20250115	134500	8293036720	5960	5960	5980	5950	2578
457	20250115	134400	8277652750	5980	5990	6000	5950	14801
458	20250115	134300	8189363420	5990	5980	6010	5960	3487
459	20250115	134200	8168518290	5980	5990	6010	5970	3300
460	20250115	134100	8148762920	6000	5970	6020	5960	6038
461	20250115	134000	8112536620	6000	5970	6000	5960	6368
462	20250115	133900	8074478560	5960	5970	5990	5950	3672
463	20250115	133800	8052561930	5970	5990	6010	5970	4593
464	20250115	133700	8025071970	6000	6020	6040	6000	9716
465	20250115	133600	7966661130	6020	6020	6040	6010	8469
466	20250115	133500	7915582690	6010	6040	6050	6010	6671
467	20250115	133400	7875366320	6030	6050	6050	6010	9336
468	20250115	133300	7819072980	6050	6040	6060	6040	27268
469	20250115	133200	7654058670	6040	6040	6050	6040	4884
470	20250115	133100	7624538140	6040	6030	6050	6030	10495
471	20250115	133000	7561115190	6030	6030	6040	6010	5140
472	20250115	132900	7530107810	6040	6020	6050	6020	42995
473	20250115	132800	7270589200	6020	6000	6020	5990	24629
474	20250115	132700	7122726540	6000	5990	6000	5990	3527
475	20250115	132600	7101571380	5990	5970	5990	5960	17704
476	20250115	132500	6995742590	5970	5960	5970	5930	2406
477	20250115	132400	6981400600	5960	5960	5960	5960	6534
478	20250115	132300	6942457960	5960	5970	5970	5960	1681
479	20250115	132200	6932422580	5960	5960	5970	5960	1137
480	20250115	132100	6925643920	5970	5970	5970	5920	3533
481	20250115	132000	6904583090	5970	5940	5970	5940	3291
482	20250115	131900	6884970530	5960	5950	5960	5940	1416
483	20250115	131800	6876542850	5940	5940	5940	5940	1516
484	20250115	131700	6867537810	5940	5930	5940	5930	404
485	20250115	131600	6865138580	5930	5920	5940	5920	819
486	20250115	131500	6860284710	5940	5920	5940	5920	2528
487	20250115	131400	6845314190	5920	5950	5960	5920	6232
488	20250115	131300	6808370540	5950	5960	5960	5950	320
489	20250115	131200	6806463740	5940	5960	5960	5940	604
490	20250115	131100	6802870400	5960	5940	5960	5940	285
491	20250115	131000	6801174260	5950	5950	5950	5920	496
492	20250115	130900	6798224680	5950	5950	5950	5940	350
493	20250115	130800	6796142520	5950	5930	5950	5920	326
494	20250115	130700	6794205520	5940	5930	5950	5930	422
495	20250115	130600	6791697710	5940	5930	5950	5920	357
496	20250115	130500	6789574520	5920	5930	5950	5910	778
497	20250115	130400	6784959610	5930	5930	5930	5910	359
498	20250115	130300	6782831560	5930	5910	5930	5910	320
499	20250115	130200	6780934060	5930	5930	5930	5920	2453
500	20250115	130100	6766408140	5920	5930	5930	5920	3217
501	20250115	130000	6747360650	5930	5930	5930	5920	444
502	20250115	125900	6744729390	5930	5940	5950	5920	2887
503	20250115	125800	6727612460	5930	5960	5960	5930	1271
504	20250115	125700	6720054350	5960	5960	5960	5950	1184
505	20250115	125600	6713003480	5960	5960	5960	5960	528
506	20250115	125500	6709856600	5940	5950	5960	5940	1394
507	20250115	125400	6701564170	5950	5960	5960	5940	991
508	20250115	125300	6695662330	5950	5950	5960	5940	1231
509	20250115	125200	6688343010	5940	5940	5960	5930	856
510	20250115	125100	6683259460	5930	5940	5960	5930	1553
511	20250115	125000	6674023450	5960	5940	5960	5930	734
512	20250115	124900	6669657940	5940	5950	5960	5940	1069
513	20250115	124800	6663304530	5940	5960	5960	5940	710
514	20250115	124700	6659081570	5960	5950	5960	5940	1311
515	20250115	124600	6651287460	5940	5940	5950	5940	771
516	20250115	124500	6646705150	5940	5950	5960	5940	1120
517	20250115	124400	6640048590	5940	5940	5960	5930	1115
518	20250115	124300	6633425450	5940	5940	5960	5930	1517
519	20250115	124200	6624410020	5960	5940	5960	5930	1206
520	20250115	124100	6617244100	5940	5950	5960	5940	878
521	20250115	124000	6612020230	5940	5930	5960	5930	998
522	20250115	123900	6606089600	5940	5940	5960	5930	1359
523	20250115	123800	6598010780	5940	5930	5950	5930	853
524	20250115	123700	6592942460	5960	5950	5960	5940	1736
525	20250115	123600	6582623520	5940	5960	5960	5940	1164
526	20250115	123500	6575703800	5940	5940	5960	5940	1488
527	20250115	123400	6566853950	5960	5930	5960	5920	982
528	20250115	123300	6561021620	5940	5940	5950	5940	1076
529	20250115	123200	6554627300	5940	5940	5940	5940	704
530	20250115	123100	6550445540	5940	5920	5940	5920	1591
531	20250115	123000	6540995350	5940	5930	5940	5910	1696
532	20250115	122900	6530950600	5940	5950	5950	5940	1039
533	20250115	122800	6524777520	5940	5940	5950	5930	1835
534	20250115	122700	6513872950	5920	5960	5960	5920	41348
535	20250115	122600	6268733130	5950	5970	5990	5950	1813
536	20250115	122500	6257910130	5970	5970	5990	5970	862
537	20250115	122400	6252759780	5990	5970	5990	5970	1484
538	20250115	122300	6243885360	5970	5960	5970	5960	570
539	20250115	122200	6240482530	5950	5980	5990	5950	5594
540	20250115	122100	6207168840	5980	5980	5990	5970	2516
541	20250115	122000	6192107880	5990	5970	5990	5970	1142
542	20250115	121900	6185281970	5980	5970	5980	5970	714
543	20250115	121800	6181016610	5980	5970	5980	5960	1327
544	20250115	121700	6173089760	5980	5970	5980	5970	729
545	20250115	121600	6168737350	5970	5970	5980	5970	1027
546	20250115	121500	6162603380	5970	5970	5980	5960	1224
547	20250115	121400	6155292800	5970	5980	5980	5970	873
548	20250115	121300	6150075390	5970	5970	5970	5970	972
549	20250115	121200	6144272550	5970	5970	5970	5960	1003
550	20250115	121100	6138286640	5970	5950	5970	5950	771
551	20250115	121000	6133689010	5970	5950	5970	5950	1744
552	20250115	120900	6123298520	5950	5970	5970	5950	1112
553	20250115	120800	6116662440	5970	5970	5980	5970	1905
554	20250115	120700	6105282940	5980	5970	5980	5970	748
555	20250115	120600	6100815970	5970	5970	5980	5960	1849
556	20250115	120500	6089772400	5970	5960	5970	5950	951
557	20250115	120400	6084101630	5970	5960	5980	5960	1344
558	20250115	120300	6076080210	5970	5990	5990	5970	839
559	20250115	120200	6071068320	5990	5990	5990	5970	1007
560	20250115	120100	6065050970	5990	5980	5990	5960	780
561	20250115	120000	6060394390	5990	5970	5990	5960	1146
562	20250115	115900	6053557900	5970	5970	6000	5960	2454
563	20250115	115800	6038910730	5970	5980	5980	5970	1195
564	20250115	115700	6031770700	5980	5980	5990	5980	1065
565	20250115	115600	6025399500	5990	5970	5990	5970	1024
566	20250115	115500	6019281220	5970	5940	5970	5940	630
567	20250115	115400	6015522680	5950	5980	5990	5950	23116
568	20250115	115300	5877883110	6000	6000	6000	5960	950
569	20250115	115200	5872199110	5970	5990	6000	5970	7406
570	20250115	115100	5827945870	5990	6000	6010	5990	1363
571	20250115	115000	5819772160	6010	6000	6010	6000	1444
572	20250115	114900	5811104270	6000	5990	6000	5990	754
573	20250115	114800	5806580370	5990	6000	6000	5990	1155
574	20250115	114700	5799650890	6000	5990	6000	5990	763
575	20250115	114600	5795073140	5990	6000	6010	5990	8993
576	20250115	114500	5741150410	6000	6000	6000	5990	2674
577	20250115	114400	5725107620	5990	5990	6000	5970	4307
578	20250115	114300	5699306770	5990	5990	5990	5980	1869
579	20250115	114200	5688121430	5990	5990	5990	5980	1971
580	20250115	114100	5676315350	5990	5990	5990	5980	767
581	20250115	114000	5671721050	5990	5990	5990	5990	1294
582	20250115	113900	5663969990	5980	5980	5990	5980	738
583	20250115	113800	5659551530	5980	5970	5980	5970	1804
584	20250115	113700	5648764610	5980	5970	5980	5970	1049
585	20250115	113600	5642494860	5980	5980	5980	5970	1685
586	20250115	113500	5632418810	5980	5990	5990	5980	1773
587	20250115	113400	5621808960	5980	5990	5990	5980	1832
588	20250115	113300	5610839820	5990	5990	5990	5980	1200
589	20250115	113200	5603653480	5990	5990	6000	5990	1350
590	20250115	113100	5595566700	5990	5990	6000	5980	1787
591	20250115	113000	5584854030	5990	6000	6000	5980	4497
592	20250115	112900	5557909660	6000	6000	6000	5980	2948
593	20250115	112800	5540224000	6000	5980	6000	5980	1734
594	20250115	112700	5529830470	5990	5980	5990	5980	566
595	20250115	112600	5526442340	5980	5980	6000	5980	6956
596	20250115	112500	5484811220	6000	5970	6000	5970	6483
597	20250115	112400	5445949220	5970	5980	5990	5970	3159
598	20250115	112300	5427037820	5990	5990	5990	5980	4479
599	20250115	112200	5400218610	5990	5960	5990	5950	12939
600	20250115	112100	5322974160	5970	5970	5970	5970	179
601	20250115	112000	5321905530	5970	5990	5990	5940	3801
602	20250115	111900	5299267130	5990	5980	5990	5970	5061
603	20250115	111800	5268963530	5980	5960	5980	5960	5395
604	20250115	111700	5236708360	5970	5960	5970	5960	2541
605	20250115	111600	5221543720	5970	5950	5970	5950	1256
606	20250115	111500	5214057830	5960	5950	5960	5940	402
607	20250115	111400	5211669050	5960	5970	5970	5960	3001
608	20250115	111300	5193774790	5970	5970	5970	5970	1393
609	20250115	111200	5185458580	5970	5970	5970	5960	3370
610	20250115	111100	5165339700	5970	5980	5980	5970	360
611	20250115	111000	5163189450	5980	5960	5980	5960	7024
612	20250115	110900	5121266440	5940	5940	5960	5940	4376
613	20250115	110800	5095209930	5930	5940	5950	5930	1058
614	20250115	110700	5088916970	5950	5960	5960	5930	1356
615	20250115	110600	5080851270	5960	5940	5960	5940	648
616	20250115	110500	5076998200	5950	5940	5950	5920	8933
617	20250115	110400	5023994090	5950	5930	5950	5930	9374
618	20250115	110300	4968355670	5920	5940	5940	5920	2288
619	20250115	110200	4954791860	5940	5940	5940	5930	1434
620	20250115	110100	4946283890	5930	5950	5950	5930	2877
621	20250115	110000	4929209860	5950	5970	5970	5950	3266
622	20250115	105900	4909764870	5960	5970	5970	5950	1863
623	20250115	105800	4898660490	5970	5960	5980	5950	3531
624	20250115	105700	4877589140	5950	5960	5970	5950	1959
625	20250115	105600	4865910860	5960	5960	5970	5950	2769
626	20250115	105500	4849413480	5960	5960	5960	5930	1381
627	20250115	105400	4841203040	5950	5950	5960	5930	1286
628	20250115	105300	4833550420	5940	5930	5970	5910	4169
629	20250115	105200	4808775180	5920	5930	5970	5920	4062
630	20250115	105100	4784699250	5940	5950	5980	5940	2471
631	20250115	105000	4770009350	5940	5950	5950	5930	1202
632	20250115	104900	4762865640	5950	5970	5980	5950	5758
633	20250115	104800	4728569330	5960	5980	5980	5960	995
634	20250115	104700	4722625610	5960	5970	5990	5960	6408
635	20250115	104600	4684299720	5970	5960	5970	5950	1373
636	20250115	104500	4676115180	5930	5970	5980	5930	1461
637	20250115	104400	4667389370	5970	5960	5980	5960	1699
638	20250115	104300	4657242410	5960	5980	5980	5960	2667
639	20250115	104200	4641333490	5970	5930	5990	5900	7933
640	20250115	104100	4594282320	5930	5910	5930	5900	1699
641	20250115	104000	4584236080	5910	5930	5930	5910	1526
642	20250115	103900	4575215930	5930	5930	5940	5930	2362
643	20250115	103800	4561208990	5930	5920	5930	5910	7981
644	20250115	103700	4514013090	5920	5930	5930	5920	1763
645	20250115	103600	4503563290	5930	5930	5930	5920	5229
646	20250115	103500	4472582560	5940	5930	5940	5930	886
647	20250115	103400	4467328290	5930	5950	5960	5930	2569
648	20250115	103300	4452067010	5940	5950	5950	5940	1027
649	20250115	103200	4445957530	5950	5950	5960	5940	672
650	20250115	103100	4441959230	5950	5950	5950	5940	2354
651	20250115	103000	4427964910	5940	5950	5960	5940	720
652	20250115	102900	4423682850	5960	5960	5960	5950	1884
653	20250115	102800	4412466110	5960	5970	5980	5960	571
654	20250115	102700	4409059810	5970	5990	5990	5960	630
655	20250115	102600	4405298360	5990	5990	5990	5960	1288
656	20250115	102500	4397589840	5990	5970	5990	5970	2874
657	20250115	102400	4380414240	5970	5950	5970	5940	943
658	20250115	102300	4374791540	5960	5960	5960	5920	1754
659	20250115	102200	4364350210	5920	5980	5990	5920	5848
660	20250115	102100	4329532010	5990	6010	6010	5980	5722
661	20250115	102000	4295232710	6010	6010	6020	5990	13600
662	20250115	101900	4213530850	6000	6000	6000	5980	16407
663	20250115	101800	4115156170	6000	5990	6000	5980	16333
664	20250115	101700	4017366010	5990	5970	5990	5950	2785
665	20250115	101600	4000702110	5940	5950	5990	5940	17826
666	20250115	101500	3894107580	5950	5930	5950	5910	7715
667	20250115	101400	3848290580	5930	5920	5930	5910	2319
668	20250115	101300	3834566630	5940	5940	5940	5930	3093
669	20250115	101200	3816222020	5940	5940	5950	5930	1888
670	20250115	101100	3805013170	5940	5940	5940	5930	1671
671	20250115	101000	3795093140	5940	5940	5940	5930	685
672	20250115	100900	3791026530	5940	5960	5960	5930	1276
673	20250115	100800	3783456810	5950	5950	5970	5930	1230
674	20250115	100700	3776147000	5980	5930	5980	5920	18011
675	20250115	100600	3668738390	5930	5930	5930	5920	1865
676	20250115	100500	3657684180	5960	5940	5960	5930	3348
677	20250115	100400	3637789590	5940	5920	5950	5920	2039
678	20250115	100300	3625678350	5940	5910	5940	5910	4244
679	20250115	100200	3600577240	5910	5940	5950	5860	6840
680	20250115	100100	3560255380	5890	5980	5980	5800	36656
681	20250115	100000	3344695620	5980	5940	5990	5940	7603
682	20250115	095900	3299251750	5970	5900	5990	5900	20053
683	20250115	095800	3179944100	5900	5900	5900	5890	3449
684	20250115	095700	3159603690	5890	5930	5940	5890	8141
685	20250115	095600	3111375950	5880	5870	5950	5870	31843
686	20250115	095500	2922605950	5870	5880	5890	5860	8959
687	20250115	095400	2869947700	5880	5880	5890	5880	1871
688	20250115	095300	2858943310	5880	5880	5910	5880	1593
689	20250115	095200	2849573410	5890	5910	5910	5890	1484
690	20250115	095100	2840817750	5920	5920	5940	5920	4544
691	20250115	095000	2813898420	5920	5980	6000	5900	16217
692	20250115	094900	2717405300	5980	5880	6000	5880	38634
693	20250115	094800	2487394740	5890	5870	5890	5860	6205
694	20250115	094700	2450922780	5870	5830	5930	5830	13136
695	20250115	094600	2373257160	5830	5810	5880	5790	23631
696	20250115	094500	2235373670	5800	5820	5820	5800	1258
697	20250115	094400	2228075750	5800	5820	5820	5800	768
698	20250115	094300	2223614560	5820	5820	5830	5810	1655
699	20250115	094200	2213978290	5810	5800	5810	5790	1855
700	20250115	094100	2203221100	5800	5800	5830	5790	1755
701	20250115	094000	2193033900	5790	5800	5810	5790	556
702	20250115	093900	2189812520	5790	5800	5810	5790	2571
703	20250115	093800	2174922140	5800	5800	5800	5790	5049
704	20250115	093700	2145673610	5800	5810	5810	5800	3633
705	20250115	093600	2124589410	5820	5830	5830	5810	1043
706	20250115	093500	2118517740	5830	5820	5830	5800	10252
707	20250115	093400	2058906810	5850	5850	5850	5820	1879
708	20250115	093300	2047943050	5840	5840	5840	5830	5624
709	20250115	093200	2015103210	5840	5820	5840	5820	719
710	20250115	093100	2010905340	5820	5810	5850	5800	12273
711	20250115	093000	1939330290	5800	5820	5820	5800	2549
712	20250115	092900	1924518360	5820	5810	5820	5810	973
713	20250115	092800	1918862120	5810	5810	5820	5800	1049
714	20250115	092700	1912764530	5820	5800	5820	5790	5504
715	20250115	092600	1880833480	5800	5790	5810	5790	2316
716	20250115	092500	1867394030	5790	5810	5810	5790	8915
717	20250115	092400	1815714350	5810	5840	5840	5810	18715
718	20250115	092300	1706720950	5850	5840	5850	5840	1280
719	20250115	092200	1699245570	5840	5840	5850	5830	1508
720	20250115	092100	1690437300	5820	5830	5850	5820	4005
721	20250115	092000	1667091140	5840	5850	5850	5840	14050
722	20250115	091900	1584997950	5850	5900	5900	5840	10762
723	20250115	091800	1521931310	5900	5870	5900	5870	1169
724	20250115	091700	1515059690	5870	5880	5880	5870	3992
725	20250115	091600	1491598250	5880	5870	5910	5870	4209
726	20250115	091500	1466810470	5870	5850	5890	5850	1741
727	20250115	091400	1456571480	5850	5860	5870	5850	3304
728	20250115	091300	1437221740	5860	5860	5870	5820	21872
729	20250115	091200	1309556830	5860	5870	5870	5860	7133
730	20250115	091100	1267707740	5870	5870	5880	5860	1868
731	20250115	091000	1256760490	5870	5910	5910	5860	28971
732	20250115	090900	1086472830	5910	5900	5910	5900	752
733	20250115	090800	1082035080	5910	5910	5930	5900	5127
734	20250115	090700	1051709650	5900	5900	5930	5890	3759
735	20250115	090600	1029542630	5890	5880	5890	5840	23715
736	20250115	090500	890635150	5890	5930	5940	5890	19486
737	20250115	090400	775574590	5930	5950	5970	5930	8449
738	20250115	090300	725421730	5950	5980	5980	5940	16437
739	20250115	090200	627504960	5990	5970	6010	5960	36608
740	20250115	090100	408368500	5970	5940	5990	5910	32870
741	20250115	090000	212496270	5930	5930	5940	5890	35870