KissMeData/437730/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	213900	8647670020	9830	9830	9830	9830	12781
3	20250115	213800	8647670020	9830	9830	9830	9830	0
4	20250115	213700	8647670020	9830	9830	9830	9830	0
5	20250115	213600	8647670020	9830	9830	9830	9830	0
6	20250115	213500	8647670020	9830	9830	9830	9830	0
7	20250115	213400	8647670020	9830	9830	9830	9830	0
8	20250115	213300	8647670020	9830	9830	9830	9830	0
9	20250115	213200	8647670020	9830	9830	9830	9830	0
10	20250115	213100	8647670020	9830	9830	9830	9830	0
11	20250115	213000	8647670020	9830	9830	9830	9830	0
12	20250115	212900	8647670020	9830	9830	9830	9830	0
13	20250115	212800	8647670020	9830	9830	9830	9830	0
14	20250115	212700	8647670020	9830	9830	9830	9830	0
15	20250115	212600	8647670020	9830	9830	9830	9830	0
16	20250115	212500	8647670020	9830	9830	9830	9830	0
17	20250115	212400	8647670020	9830	9830	9830	9830	0
18	20250115	212300	8647670020	9830	9830	9830	9830	0
19	20250115	212200	8647670020	9830	9830	9830	9830	0
20	20250115	212100	8647670020	9830	9830	9830	9830	0
21	20250115	212000	8647670020	9830	9830	9830	9830	0
22	20250115	211900	8647670020	9830	9830	9830	9830	0
23	20250115	211800	8647670020	9830	9830	9830	9830	0
24	20250115	211700	8647670020	9830	9830	9830	9830	0
25	20250115	211600	8647670020	9830	9830	9830	9830	0
26	20250115	211500	8647670020	9830	9830	9830	9830	0
27	20250115	211400	8647670020	9830	9830	9830	9830	0
28	20250115	211300	8647670020	9830	9830	9830	9830	0
29	20250115	211200	8647670020	9830	9830	9830	9830	0
30	20250115	211100	8647670020	9830	9830	9830	9830	0
31	20250115	211000	8647670020	9830	9830	9830	9830	0
32	20250115	210900	8647670020	9830	9830	9830	9830	12781
33	20250115	210800	8647670020	9830	9830	9830	9830	0
34	20250115	210700	8647670020	9830	9830	9830	9830	0
35	20250115	210600	8647670020	9830	9830	9830	9830	0
36	20250115	210500	8647670020	9830	9830	9830	9830	0
37	20250115	210400	8647670020	9830	9830	9830	9830	0
38	20250115	210300	8647670020	9830	9830	9830	9830	0
39	20250115	210200	8647670020	9830	9830	9830	9830	0
40	20250115	210100	8647670020	9830	9830	9830	9830	0
41	20250115	210000	8647670020	9830	9830	9830	9830	0
42	20250115	205900	8647670020	9830	9830	9830	9830	0
43	20250115	205800	8647670020	9830	9830	9830	9830	0
44	20250115	205700	8647670020	9830	9830	9830	9830	0
45	20250115	205600	8647670020	9830	9830	9830	9830	0
46	20250115	205500	8647670020	9830	9830	9830	9830	0
47	20250115	205400	8647670020	9830	9830	9830	9830	0
48	20250115	205300	8647670020	9830	9830	9830	9830	0
49	20250115	205200	8647670020	9830	9830	9830	9830	0
50	20250115	205100	8647670020	9830	9830	9830	9830	0
51	20250115	205000	8647670020	9830	9830	9830	9830	0
52	20250115	204900	8647670020	9830	9830	9830	9830	0
53	20250115	204800	8647670020	9830	9830	9830	9830	0
54	20250115	204700	8647670020	9830	9830	9830	9830	0
55	20250115	204600	8647670020	9830	9830	9830	9830	0
56	20250115	204500	8647670020	9830	9830	9830	9830	0
57	20250115	204400	8647670020	9830	9830	9830	9830	0
58	20250115	204300	8647670020	9830	9830	9830	9830	0
59	20250115	204200	8647670020	9830	9830	9830	9830	0
60	20250115	204100	8647670020	9830	9830	9830	9830	0
61	20250115	204000	8647670020	9830	9830	9830	9830	0
62	20250115	203900	8647670020	9830	9830	9830	9830	12781
63	20250115	203800	8647670020	9830	9830	9830	9830	0
64	20250115	203700	8647670020	9830	9830	9830	9830	0
65	20250115	203600	8647670020	9830	9830	9830	9830	0
66	20250115	203500	8647670020	9830	9830	9830	9830	0
67	20250115	203400	8647670020	9830	9830	9830	9830	0
68	20250115	203300	8647670020	9830	9830	9830	9830	0
69	20250115	203200	8647670020	9830	9830	9830	9830	0
70	20250115	203100	8647670020	9830	9830	9830	9830	0
71	20250115	203000	8647670020	9830	9830	9830	9830	0
72	20250115	202900	8647670020	9830	9830	9830	9830	0
73	20250115	202800	8647670020	9830	9830	9830	9830	0
74	20250115	202700	8647670020	9830	9830	9830	9830	0
75	20250115	202600	8647670020	9830	9830	9830	9830	0
76	20250115	202500	8647670020	9830	9830	9830	9830	0
77	20250115	202400	8647670020	9830	9830	9830	9830	0
78	20250115	202300	8647670020	9830	9830	9830	9830	0
79	20250115	202200	8647670020	9830	9830	9830	9830	0
80	20250115	202100	8647670020	9830	9830	9830	9830	0
81	20250115	202000	8647670020	9830	9830	9830	9830	0
82	20250115	201900	8647670020	9830	9830	9830	9830	0
83	20250115	201800	8647670020	9830	9830	9830	9830	0
84	20250115	201700	8647670020	9830	9830	9830	9830	0
85	20250115	201600	8647670020	9830	9830	9830	9830	0
86	20250115	201500	8647670020	9830	9830	9830	9830	0
87	20250115	201400	8647670020	9830	9830	9830	9830	0
88	20250115	201300	8647670020	9830	9830	9830	9830	0
89	20250115	201200	8647670020	9830	9830	9830	9830	0
90	20250115	201100	8647670020	9830	9830	9830	9830	0
91	20250115	201000	8647670020	9830	9830	9830	9830	0
92	20250115	200900	8647670020	9830	9830	9830	9830	12781
93	20250115	200800	8647670020	9830	9830	9830	9830	0
94	20250115	200700	8647670020	9830	9830	9830	9830	0
95	20250115	200600	8647670020	9830	9830	9830	9830	0
96	20250115	200500	8647670020	9830	9830	9830	9830	0
97	20250115	200400	8647670020	9830	9830	9830	9830	0
98	20250115	200300	8647670020	9830	9830	9830	9830	0
99	20250115	200200	8647670020	9830	9830	9830	9830	0
100	20250115	200100	8647670020	9830	9830	9830	9830	0
101	20250115	200000	8647670020	9830	9830	9830	9830	0
102	20250115	195900	8647670020	9830	9830	9830	9830	0
103	20250115	195800	8647670020	9830	9830	9830	9830	0
104	20250115	195700	8647670020	9830	9830	9830	9830	0
105	20250115	195600	8647670020	9830	9830	9830	9830	0
106	20250115	195500	8647670020	9830	9830	9830	9830	0
107	20250115	195400	8647670020	9830	9830	9830	9830	0
108	20250115	195300	8647670020	9830	9830	9830	9830	0
109	20250115	195200	8647670020	9830	9830	9830	9830	0
110	20250115	195100	8647670020	9830	9830	9830	9830	0
111	20250115	195000	8647670020	9830	9830	9830	9830	0
112	20250115	194900	8647670020	9830	9830	9830	9830	0
113	20250115	194800	8647670020	9830	9830	9830	9830	0
114	20250115	194700	8647670020	9830	9830	9830	9830	0
115	20250115	194600	8647670020	9830	9830	9830	9830	0
116	20250115	194500	8647670020	9830	9830	9830	9830	0
117	20250115	194400	8647670020	9830	9830	9830	9830	0
118	20250115	194300	8647670020	9830	9830	9830	9830	0
119	20250115	194200	8647670020	9830	9830	9830	9830	0
120	20250115	194100	8647670020	9830	9830	9830	9830	0
121	20250115	194000	8647670020	9830	9830	9830	9830	0
122	20250115	193900	8647670020	9830	9830	9830	9830	12781
123	20250115	193800	8647670020	9830	9830	9830	9830	0
124	20250115	193700	8647670020	9830	9830	9830	9830	0
125	20250115	193600	8647670020	9830	9830	9830	9830	0
126	20250115	193500	8647670020	9830	9830	9830	9830	0
127	20250115	193400	8647670020	9830	9830	9830	9830	0
128	20250115	193300	8647670020	9830	9830	9830	9830	0
129	20250115	193200	8647670020	9830	9830	9830	9830	0
130	20250115	193100	8647670020	9830	9830	9830	9830	0
131	20250115	193000	8647670020	9830	9830	9830	9830	0
132	20250115	192900	8647670020	9830	9830	9830	9830	0
133	20250115	192800	8647670020	9830	9830	9830	9830	0
134	20250115	192700	8647670020	9830	9830	9830	9830	0
135	20250115	192600	8647670020	9830	9830	9830	9830	0
136	20250115	192500	8647670020	9830	9830	9830	9830	0
137	20250115	192400	8647670020	9830	9830	9830	9830	0
138	20250115	192300	8647670020	9830	9830	9830	9830	0
139	20250115	192200	8647670020	9830	9830	9830	9830	0
140	20250115	192100	8647670020	9830	9830	9830	9830	0
141	20250115	192000	8647670020	9830	9830	9830	9830	0
142	20250115	191900	8647670020	9830	9830	9830	9830	0
143	20250115	191800	8647670020	9830	9830	9830	9830	0
144	20250115	191700	8647670020	9830	9830	9830	9830	0
145	20250115	191600	8647670020	9830	9830	9830	9830	0
146	20250115	191500	8647670020	9830	9830	9830	9830	0
147	20250115	191400	8647670020	9830	9830	9830	9830	0
148	20250115	191300	8647670020	9830	9830	9830	9830	0
149	20250115	191200	8647670020	9830	9830	9830	9830	0
150	20250115	191100	8647670020	9830	9830	9830	9830	0
151	20250115	191000	8647670020	9830	9830	9830	9830	0
152	20250115	190900	8647670020	9830	9830	9830	9830	12781
153	20250115	190800	8647670020	9830	9830	9830	9830	0
154	20250115	190700	8647670020	9830	9830	9830	9830	0
155	20250115	190600	8647670020	9830	9830	9830	9830	0
156	20250115	190500	8647670020	9830	9830	9830	9830	0
157	20250115	190400	8647670020	9830	9830	9830	9830	0
158	20250115	190300	8647670020	9830	9830	9830	9830	0
159	20250115	190200	8647670020	9830	9830	9830	9830	0
160	20250115	190100	8647670020	9830	9830	9830	9830	0
161	20250115	190000	8647670020	9830	9830	9830	9830	0
162	20250115	185900	8647670020	9830	9830	9830	9830	0
163	20250115	185800	8647670020	9830	9830	9830	9830	0
164	20250115	185700	8647670020	9830	9830	9830	9830	0
165	20250115	185600	8647670020	9830	9830	9830	9830	0
166	20250115	185500	8647670020	9830	9830	9830	9830	0
167	20250115	185400	8647670020	9830	9830	9830	9830	0
168	20250115	185300	8647670020	9830	9830	9830	9830	0
169	20250115	185200	8647670020	9830	9830	9830	9830	0
170	20250115	185100	8647670020	9830	9830	9830	9830	0
171	20250115	185000	8647670020	9830	9830	9830	9830	0
172	20250115	184900	8647670020	9830	9830	9830	9830	0
173	20250115	184800	8647670020	9830	9830	9830	9830	0
174	20250115	184700	8647670020	9830	9830	9830	9830	0
175	20250115	184600	8647670020	9830	9830	9830	9830	0
176	20250115	184500	8647670020	9830	9830	9830	9830	0
177	20250115	184400	8647670020	9830	9830	9830	9830	0
178	20250115	184300	8647670020	9830	9830	9830	9830	0
179	20250115	184200	8647670020	9830	9830	9830	9830	0
180	20250115	184100	8647670020	9830	9830	9830	9830	0
181	20250115	184000	8647670020	9830	9830	9830	9830	0
182	20250115	183900	8647670020	9830	9830	9830	9830	12781
183	20250115	183800	8647670020	9830	9830	9830	9830	0
184	20250115	183700	8647670020	9830	9830	9830	9830	0
185	20250115	183600	8647670020	9830	9830	9830	9830	0
186	20250115	183500	8647670020	9830	9830	9830	9830	0
187	20250115	183400	8647670020	9830	9830	9830	9830	0
188	20250115	183300	8647670020	9830	9830	9830	9830	0
189	20250115	183200	8647670020	9830	9830	9830	9830	0
190	20250115	183100	8647670020	9830	9830	9830	9830	0
191	20250115	183000	8647670020	9830	9830	9830	9830	0
192	20250115	182900	8647670020	9830	9830	9830	9830	0
193	20250115	182800	8647670020	9830	9830	9830	9830	0
194	20250115	182700	8647670020	9830	9830	9830	9830	0
195	20250115	182600	8647670020	9830	9830	9830	9830	0
196	20250115	182500	8647670020	9830	9830	9830	9830	0
197	20250115	182400	8647670020	9830	9830	9830	9830	0
198	20250115	182300	8647670020	9830	9830	9830	9830	0
199	20250115	182200	8647670020	9830	9830	9830	9830	0
200	20250115	182100	8647670020	9830	9830	9830	9830	0
201	20250115	182000	8647670020	9830	9830	9830	9830	0
202	20250115	181900	8647670020	9830	9830	9830	9830	0
203	20250115	181800	8647670020	9830	9830	9830	9830	0
204	20250115	181700	8647670020	9830	9830	9830	9830	0
205	20250115	181600	8647670020	9830	9830	9830	9830	0
206	20250115	181500	8647670020	9830	9830	9830	9830	0
207	20250115	181400	8647670020	9830	9830	9830	9830	0
208	20250115	181300	8647670020	9830	9830	9830	9830	0
209	20250115	181200	8647670020	9830	9830	9830	9830	0
210	20250115	181100	8647670020	9830	9830	9830	9830	0
211	20250115	181000	8647670020	9830	9830	9830	9830	0
212	20250115	180900	8647670020	9830	9830	9830	9830	12781
213	20250115	180800	8647670020	9830	9830	9830	9830	0
214	20250115	180700	8647670020	9830	9830	9830	9830	0
215	20250115	180600	8647670020	9830	9830	9830	9830	0
216	20250115	180500	8647670020	9830	9830	9830	9830	0
217	20250115	180400	8647670020	9830	9830	9830	9830	0
218	20250115	180300	8647670020	9830	9830	9830	9830	0
219	20250115	180200	8647670020	9830	9830	9830	9830	0
220	20250115	180100	8647670020	9830	9830	9830	9830	0
221	20250115	180000	8647670020	9830	9830	9830	9830	0
222	20250115	175900	8647670020	9830	9830	9830	9830	0
223	20250115	175800	8647670020	9830	9830	9830	9830	0
224	20250115	175700	8647670020	9830	9830	9830	9830	0
225	20250115	175600	8647670020	9830	9830	9830	9830	0
226	20250115	175500	8647670020	9830	9830	9830	9830	0
227	20250115	175400	8647670020	9830	9830	9830	9830	0
228	20250115	175300	8647670020	9830	9830	9830	9830	0
229	20250115	175200	8647670020	9830	9830	9830	9830	0
230	20250115	175100	8647670020	9830	9830	9830	9830	0
231	20250115	175000	8647670020	9830	9830	9830	9830	0
232	20250115	174900	8647670020	9830	9830	9830	9830	0
233	20250115	174800	8647670020	9830	9830	9830	9830	0
234	20250115	174700	8647670020	9830	9830	9830	9830	0
235	20250115	174600	8647670020	9830	9830	9830	9830	0
236	20250115	174500	8647670020	9830	9830	9830	9830	0
237	20250115	174400	8647670020	9830	9830	9830	9830	0
238	20250115	174300	8647670020	9830	9830	9830	9830	0
239	20250115	174200	8647670020	9830	9830	9830	9830	0
240	20250115	174100	8647670020	9830	9830	9830	9830	0
241	20250115	174000	8647670020	9830	9830	9830	9830	0
242	20250115	173900	8647670020	9830	9830	9830	9830	12781
243	20250115	173800	8647670020	9830	9830	9830	9830	0
244	20250115	173700	8647670020	9830	9830	9830	9830	0
245	20250115	173600	8647670020	9830	9830	9830	9830	0
246	20250115	173500	8647670020	9830	9830	9830	9830	0
247	20250115	173400	8647670020	9830	9830	9830	9830	0
248	20250115	173300	8647670020	9830	9830	9830	9830	0
249	20250115	173200	8647670020	9830	9830	9830	9830	0
250	20250115	173100	8647670020	9830	9830	9830	9830	0
251	20250115	173000	8647670020	9830	9830	9830	9830	0
252	20250115	172900	8647670020	9830	9830	9830	9830	0
253	20250115	172800	8647670020	9830	9830	9830	9830	0
254	20250115	172700	8647670020	9830	9830	9830	9830	0
255	20250115	172600	8647670020	9830	9830	9830	9830	0
256	20250115	172500	8647670020	9830	9830	9830	9830	0
257	20250115	172400	8647670020	9830	9830	9830	9830	0
258	20250115	172300	8647670020	9830	9830	9830	9830	0
259	20250115	172200	8647670020	9830	9830	9830	9830	0
260	20250115	172100	8647670020	9830	9830	9830	9830	0
261	20250115	172000	8647670020	9830	9830	9830	9830	0
262	20250115	171900	8647670020	9830	9830	9830	9830	0
263	20250115	171800	8647670020	9830	9830	9830	9830	0
264	20250115	171700	8647670020	9830	9830	9830	9830	0
265	20250115	171600	8647670020	9830	9830	9830	9830	0
266	20250115	171500	8647670020	9830	9830	9830	9830	0
267	20250115	171400	8647670020	9830	9830	9830	9830	0
268	20250115	171300	8647670020	9830	9830	9830	9830	0
269	20250115	171200	8647670020	9830	9830	9830	9830	0
270	20250115	171100	8647670020	9830	9830	9830	9830	0
271	20250115	171000	8647670020	9830	9830	9830	9830	0
272	20250115	170900	8647670020	9830	9830	9830	9830	12781
273	20250115	170800	8647670020	9830	9830	9830	9830	0
274	20250115	170700	8647670020	9830	9830	9830	9830	0
275	20250115	170600	8647670020	9830	9830	9830	9830	0
276	20250115	170500	8647670020	9830	9830	9830	9830	0
277	20250115	170400	8647670020	9830	9830	9830	9830	0
278	20250115	170300	8647670020	9830	9830	9830	9830	0
279	20250115	170200	8647670020	9830	9830	9830	9830	0
280	20250115	170100	8647670020	9830	9830	9830	9830	0
281	20250115	170000	8647670020	9830	9830	9830	9830	0
282	20250115	165900	8647670020	9830	9830	9830	9830	0
283	20250115	165800	8647670020	9830	9830	9830	9830	0
284	20250115	165700	8647670020	9830	9830	9830	9830	0
285	20250115	165600	8647670020	9830	9830	9830	9830	0
286	20250115	165500	8647670020	9830	9830	9830	9830	0
287	20250115	165400	8647670020	9830	9830	9830	9830	0
288	20250115	165300	8647670020	9830	9830	9830	9830	0
289	20250115	165200	8647670020	9830	9830	9830	9830	0
290	20250115	165100	8647670020	9830	9830	9830	9830	0
291	20250115	165000	8647670020	9830	9830	9830	9830	0
292	20250115	164900	8647670020	9830	9830	9830	9830	0
293	20250115	164800	8647670020	9830	9830	9830	9830	0
294	20250115	164700	8647670020	9830	9830	9830	9830	0
295	20250115	164600	8647670020	9830	9830	9830	9830	0
296	20250115	164500	8647670020	9830	9830	9830	9830	0
297	20250115	164400	8647670020	9830	9830	9830	9830	0
298	20250115	164300	8647670020	9830	9830	9830	9830	0
299	20250115	164200	8647670020	9830	9830	9830	9830	0
300	20250115	164100	8647670020	9830	9830	9830	9830	0
301	20250115	164000	8647670020	9830	9830	9830	9830	0
302	20250115	163900	8647670020	9830	9830	9830	9830	12781
303	20250115	163800	8647670020	9830	9830	9830	9830	0
304	20250115	163700	8647670020	9830	9830	9830	9830	0
305	20250115	163600	8647670020	9830	9830	9830	9830	0
306	20250115	163500	8647670020	9830	9830	9830	9830	0
307	20250115	163400	8647670020	9830	9830	9830	9830	0
308	20250115	163300	8647670020	9830	9830	9830	9830	0
309	20250115	163200	8647670020	9830	9830	9830	9830	0
310	20250115	163100	8647670020	9830	9830	9830	9830	0
311	20250115	163000	8647670020	9830	9830	9830	9830	0
312	20250115	162900	8647670020	9830	9830	9830	9830	0
313	20250115	162800	8647670020	9830	9830	9830	9830	0
314	20250115	162700	8647670020	9830	9830	9830	9830	0
315	20250115	162600	8647670020	9830	9830	9830	9830	0
316	20250115	162500	8647670020	9830	9830	9830	9830	0
317	20250115	162400	8647670020	9830	9830	9830	9830	0
318	20250115	162300	8647670020	9830	9830	9830	9830	0
319	20250115	162200	8647670020	9830	9830	9830	9830	0
320	20250115	162100	8647670020	9830	9830	9830	9830	0
321	20250115	162000	8647670020	9830	9830	9830	9830	0
322	20250115	161900	8647670020	9830	9830	9830	9830	0
323	20250115	161800	8647670020	9830	9830	9830	9830	0
324	20250115	161700	8647670020	9830	9830	9830	9830	0
325	20250115	161600	8647670020	9830	9830	9830	9830	0
326	20250115	161500	8647670020	9830	9830	9830	9830	0
327	20250115	161400	8647670020	9830	9830	9830	9830	0
328	20250115	161300	8647670020	9830	9830	9830	9830	0
329	20250115	161200	8647670020	9830	9830	9830	9830	0
330	20250115	161100	8647670020	9830	9830	9830	9830	0
331	20250115	161000	8647670020	9830	9830	9830	9830	0
332	20250115	160900	8647670020	9830	9830	9830	9830	12781
333	20250115	160800	8647670020	9830	9830	9830	9830	0
334	20250115	160700	8647670020	9830	9830	9830	9830	0
335	20250115	160600	8647670020	9830	9830	9830	9830	0
336	20250115	160500	8647670020	9830	9830	9830	9830	0
337	20250115	160400	8647670020	9830	9830	9830	9830	0
338	20250115	160300	8647670020	9830	9830	9830	9830	0
339	20250115	160200	8647670020	9830	9830	9830	9830	0
340	20250115	160100	8647670020	9830	9830	9830	9830	0
341	20250115	160000	8647670020	9830	9830	9830	9830	0
342	20250115	155900	8647670020	9830	9830	9830	9830	0
343	20250115	155800	8647670020	9830	9830	9830	9830	0
344	20250115	155700	8647670020	9830	9830	9830	9830	0
345	20250115	155600	8647670020	9830	9830	9830	9830	0
346	20250115	155500	8647670020	9830	9830	9830	9830	0
347	20250115	155400	8647670020	9830	9830	9830	9830	0
348	20250115	155300	8647670020	9830	9830	9830	9830	0
349	20250115	155200	8647670020	9830	9830	9830	9830	0
350	20250115	155100	8647670020	9830	9830	9830	9830	0
351	20250115	155000	8647670020	9830	9830	9830	9830	0
352	20250115	154900	8647670020	9830	9830	9830	9830	0
353	20250115	154800	8647670020	9830	9830	9830	9830	0
354	20250115	154700	8647670020	9830	9830	9830	9830	0
355	20250115	154600	8647670020	9830	9830	9830	9830	0
356	20250115	154500	8647670020	9830	9830	9830	9830	0
357	20250115	154400	8647670020	9830	9830	9830	9830	0
358	20250115	154300	8647670020	9830	9830	9830	9830	0
359	20250115	154200	8647670020	9830	9830	9830	9830	0
360	20250115	154100	8647670020	9830	9830	9830	9830	0
361	20250115	154000	8647670020	9830	9830	9830	9830	0
362	20250115	153900	8647670020	9830	9830	9830	9830	12781
363	20250115	153800	8647670020	9830	9830	9830	9830	0
364	20250115	153700	8647670020	9830	9830	9830	9830	0
365	20250115	153600	8647670020	9830	9830	9830	9830	0
366	20250115	153500	8647670020	9830	9830	9830	9830	0
367	20250115	153400	8647670020	9830	9830	9830	9830	0
368	20250115	153300	8647670020	9830	9830	9830	9830	0
369	20250115	153200	8647670020	9830	9830	9830	9830	0
370	20250115	153100	8647670020	9830	9830	9830	9830	0
371	20250115	153000	8647670020	9830	9830	9830	9830	12781
372	20250115	152900	8522032790	9850	9850	9850	9850	0
373	20250115	152800	8522032790	9850	9850	9850	9850	0
374	20250115	152700	8522032790	9850	9850	9850	9850	0
375	20250115	152600	8522032790	9850	9850	9850	9850	0
376	20250115	152500	8522032790	9850	9850	9850	9850	0
377	20250115	152400	8522032790	9850	9850	9850	9850	0
378	20250115	152300	8522032790	9850	9850	9850	9850	0
379	20250115	152200	8522032790	9850	9850	9850	9850	0
380	20250115	152100	8522032790	9850	9850	9850	9850	0
381	20250115	152000	8522032790	9850	9850	9850	9850	0
382	20250115	151900	8522032790	9850	9850	9860	9840	2090
383	20250115	151800	8501445300	9840	9830	9840	9830	771
384	20250115	151700	8493858970	9830	9830	9840	9830	1054
385	20250115	151600	8483496250	9840	9830	9850	9820	2254
386	20250115	151500	8461341370	9850	9860	9860	9830	1620
387	20250115	151400	8445401130	9830	9820	9910	9820	5200
388	20250115	151300	8394129190	9820	9820	9830	9820	2147
389	20250115	151200	8373045450	9820	9840	9840	9820	2022
390	20250115	151100	8353162810	9840	9860	9860	9840	956
391	20250115	151000	8343745920	9860	9850	9860	9840	3615
392	20250115	150900	8308133650	9860	9880	9880	9850	6132
393	20250115	150800	8247601570	9880	9880	9890	9870	3225
394	20250115	150700	8215743380	9870	9890	9920	9870	14833
395	20250115	150600	8068925990	9890	9890	9910	9870	12788
396	20250115	150500	7942280500	9870	9800	9880	9800	8786
397	20250115	150400	7855840690	9820	9810	9820	9800	1475
398	20250115	150300	7841369280	9800	9760	9800	9750	1978
399	20250115	150200	7822057860	9760	9760	9800	9760	464
400	20250115	150100	7817516890	9760	9760	9760	9760	291
401	20250115	150000	7814676730	9790	9770	9790	9760	1704
402	20250115	145900	7798019230	9780	9780	9780	9780	256
403	20250115	145800	7795515550	9780	9760	9780	9740	3088
404	20250115	145700	7765423310	9750	9760	9780	9750	1884
405	20250115	145600	7747044230	9760	9760	9780	9750	977
406	20250115	145500	7737502200	9760	9750	9760	9750	722
407	20250115	145400	7730461050	9750	9750	9760	9740	2949
408	20250115	145300	7701711140	9750	9800	9800	9750	11754
409	20250115	145200	7586991380	9810	9810	9810	9780	1979
410	20250115	145100	7567609680	9810	9820	9820	9810	962
411	20250115	145000	7558165260	9810	9800	9810	9800	1620
412	20250115	144900	7542273880	9810	9810	9810	9800	691
413	20250115	144800	7535500330	9810	9810	9810	9800	117
414	20250115	144700	7534352620	9810	9820	9820	9810	747
415	20250115	144600	7527023390	9810	9810	9810	9810	1
416	20250115	144500	7527013580	9810	9830	9830	9800	3483
417	20250115	144400	7492850650	9830	9810	9830	9800	5273
418	20250115	144300	7441096380	9820	9810	9820	9810	1287
419	20250115	144200	7428470810	9810	9800	9810	9800	986
420	20250115	144100	7418804040	9800	9790	9800	9790	676
421	20250115	144000	7412184390	9800	9800	9800	9790	285
422	20250115	143900	7409391610	9800	9770	9800	9770	1999
423	20250115	143800	7389820130	9770	9760	9770	9760	3076
424	20250115	143700	7359793720	9760	9760	9770	9760	1574
425	20250115	143600	7344429500	9770	9790	9790	9770	1733
426	20250115	143500	7327494870	9780	9790	9790	9780	12
427	20250115	143400	7327377450	9790	9790	9790	9780	1017
428	20250115	143300	7317430180	9780	9790	9790	9780	1936
429	20250115	143200	7298493490	9790	9790	9790	9780	179
430	20250115	143100	7296741220	9780	9780	9790	9780	184
431	20250115	143000	7294941440	9780	9780	9790	9780	5461
432	20250115	142900	7241531860	9780	9780	9790	9780	956
433	20250115	142800	7232177980	9790	9790	9790	9780	959
434	20250115	142700	7222795400	9790	9790	9800	9790	4225
435	20250115	142600	7181431640	9790	9800	9800	9790	1755
436	20250115	142500	7164234320	9800	9800	9810	9800	218
437	20250115	142400	7162097900	9800	9800	9820	9790	824
438	20250115	142300	7154016500	9800	9800	9800	9800	124
439	20250115	142200	7152801300	9800	9820	9820	9800	277
440	20250115	142100	7150086400	9830	9800	9830	9790	989
441	20250115	142000	7140389490	9800	9810	9810	9790	3328
442	20250115	141900	7107799300	9800	9810	9820	9800	851
443	20250115	141800	7099459430	9790	9810	9810	9790	10251
444	20250115	141700	6999021250	9840	9820	9840	9810	7252
445	20250115	141600	6927822530	9810	9830	9840	9810	2484
446	20250115	141500	6903426670	9830	9840	9850	9820	1360
447	20250115	141400	6890053030	9840	9840	9850	9820	559
448	20250115	141300	6884555640	9820	9840	9840	9820	130
449	20250115	141200	6883277430	9840	9840	9840	9840	101
450	20250115	141100	6882283590	9840	9850	9860	9840	392
451	20250115	141000	6878422600	9850	9840	9850	9830	884
452	20250115	140900	6869717340	9840	9820	9840	9820	1975
453	20250115	140800	6850288140	9810	9810	9810	9800	1169
454	20250115	140700	6838829760	9810	9810	9810	9810	482
455	20250115	140600	6834101340	9810	9820	9830	9810	1883
456	20250115	140500	6815609780	9820	9820	9820	9820	3367
457	20250115	140400	6782545840	9790	9830	9830	9790	14784
458	20250115	140300	6637605160	9830	9820	9830	9820	1480
459	20250115	140200	6623071530	9820	9820	9820	9820	112
460	20250115	140100	6621971690	9820	9830	9830	9820	3264
461	20250115	140000	6589912150	9830	9820	9830	9820	509
462	20250115	135900	6584912730	9820	9830	9830	9820	197
463	20250115	135800	6582977280	9830	9820	9830	9820	482
464	20250115	135700	6578241220	9820	9830	9830	9820	280
465	20250115	135600	6575489920	9830	9820	9850	9820	943
466	20250115	135500	6566224780	9830	9830	9830	9830	654
467	20250115	135400	6559795960	9830	9830	9830	9830	1456
468	20250115	135300	6545483480	9830	9840	9850	9830	178
469	20250115	135200	6543731970	9840	9840	9850	9840	596
470	20250115	135100	6537866630	9820	9820	9840	9820	403
471	20250115	135000	6533909120	9840	9850	9850	9840	74
472	20250115	134900	6533180450	9810	9810	9820	9810	2822
473	20250115	134800	6505485710	9810	9840	9840	9810	864
474	20250115	134700	6496996600	9840	9820	9840	9820	272
475	20250115	134600	6494325520	9820	9830	9830	9810	4638
476	20250115	134500	6448797410	9830	9830	9830	9830	860
477	20250115	134400	6440343610	9840	9820	9840	9820	57
478	20250115	134300	6439783780	9820	9840	9840	9820	1158
479	20250115	134200	6428403550	9830	9830	9830	9830	15
480	20250115	134100	6428256100	9820	9820	9820	9820	1493
481	20250115	134000	6413594840	9850	9830	9850	9820	4320
482	20250115	133900	6371158510	9830	9830	9830	9830	60
483	20250115	133800	6370568710	9830	9830	9830	9830	511
484	20250115	133700	6365545580	9830	9830	9830	9830	690
485	20250115	133600	6358762880	9830	9850	9850	9820	96
486	20250115	133500	6357820030	9820	9840	9840	9820	2046
487	20250115	133400	6337718760	9850	9830	9850	9830	17
488	20250115	133300	6337551340	9850	9850	9850	9820	835
489	20250115	133200	6329344620	9820	9840	9840	9820	7186
490	20250115	133100	6258775990	9840	9830	9840	9830	287
491	20250115	133000	6255952410	9840	9830	9840	9820	143
492	20250115	132900	6254547290	9820	9830	9840	9820	12469
493	20250115	132800	6132078690	9830	9840	9840	9830	5047
494	20250115	132700	6082438730	9840	9840	9840	9830	2019
495	20250115	132600	6062590650	9830	9840	9840	9830	5066
496	20250115	132500	6012745340	9840	9850	9850	9840	289
497	20250115	132400	6009898940	9850	9850	9860	9840	868
498	20250115	132300	6001346830	9840	9840	9850	9830	960
499	20250115	132200	5991901250	9840	9820	9850	9820	4544
500	20250115	132100	5947253140	9810	9810	9840	9800	5830
501	20250115	132000	5890090440	9810	9830	9830	9810	5260
502	20250115	131900	5838434240	9840	9850	9850	9830	2821
503	20250115	131800	5810686020	9850	9860	9860	9850	2729
504	20250115	131700	5783805350	9850	9860	9860	9850	497
505	20250115	131600	5778909860	9850	9850	9850	9840	2530
506	20250115	131500	5753995390	9850	9850	9850	9850	650
507	20250115	131400	5747592890	9850	9860	9870	9850	994
508	20250115	131300	5737797490	9860	9870	9870	9860	1648
509	20250115	131200	5721536960	9870	9870	9880	9870	1048
510	20250115	131100	5711192990	9860	9870	9880	9860	597
511	20250115	131000	5705300580	9870	9880	9880	9870	170
512	20250115	130900	5703622550	9880	9870	9880	9850	943
513	20250115	130800	5694319520	9870	9860	9880	9860	692
514	20250115	130700	5687490180	9860	9860	9870	9860	1101
515	20250115	130600	5676634050	9850	9860	9860	9850	345
516	20250115	130500	5673235400	9860	9880	9880	9860	13329
517	20250115	130400	5541644110	9880	9890	9890	9880	3380
518	20250115	130300	5508226140	9890	9900	9900	9890	1545
519	20250115	130200	5492933700	9900	9910	9910	9900	227
520	20250115	130100	5490686100	9900	9900	9900	9900	172
521	20250115	130000	5488983300	9890	9920	9920	9890	1406
522	20250115	125900	5475064320	9910	9920	9920	9910	72
523	20250115	125800	5474350540	9920	9910	9920	9910	112
524	20250115	125700	5473240610	9900	9900	9910	9900	958
525	20250115	125600	5463756380	9910	9900	9910	9900	363
526	20250115	125500	5460160670	9900	9910	9910	9900	842
527	20250115	125400	5451822850	9900	9920	9920	9900	9564
528	20250115	125300	5357027650	9930	9930	9930	9920	1423
529	20250115	125200	5342898510	9930	9940	9950	9920	1484
530	20250115	125100	5328160110	9940	9940	9950	9940	199
531	20250115	125000	5326181690	9940	9930	9940	9930	319
532	20250115	124900	5323013520	9930	9940	9940	9930	336
533	20250115	124800	5319674890	9940	9940	9950	9920	202
534	20250115	124700	5317667020	9940	9920	9940	9920	103
535	20250115	124600	5316645240	9930	9930	9930	9930	25
536	20250115	124500	5316396990	9930	9930	9930	9930	356
537	20250115	124400	5312861910	9930	9950	9950	9930	496
538	20250115	124300	5307930350	9950	9940	9950	9940	156
539	20250115	124200	5306379660	9940	9920	9940	9920	127
540	20250115	124100	5305119490	9930	9930	9930	9930	20
541	20250115	124000	5304920890	9930	9930	9930	9930	121
542	20250115	123900	5303719360	9930	9930	9930	9910	64
543	20250115	123800	5303084580	9930	9910	9930	9910	5
544	20250115	123700	5303034980	9910	9910	9910	9910	224
545	20250115	123600	5300815140	9910	9920	9920	9910	754
546	20250115	123500	5293337740	9920	9930	9930	9920	48
547	20250115	123400	5292861410	9930	9920	9930	9920	172
548	20250115	123300	5291154170	9920	9940	9940	9920	113
549	20250115	123200	5290032950	9940	9940	9940	9940	191
550	20250115	123100	5288134410	9940	9930	9940	9920	565
551	20250115	123000	5282522780	9930	9930	9930	9920	125
552	20250115	122900	5281281540	9920	9920	9920	9920	597
553	20250115	122800	5275359300	9920	9920	9920	9920	373
554	20250115	122700	5271659140	9920	9920	9920	9920	314
555	20250115	122600	5268544260	9920	9910	9920	9910	1069
556	20250115	122500	5257950360	9910	9910	9910	9910	968
557	20250115	122400	5248357480	9910	9920	9920	9910	542
558	20250115	122300	5242984560	9920	9910	9920	9910	63
559	20250115	122200	5242359610	9910	9920	9920	9910	365
560	20250115	122100	5238741800	9920	9930	9940	9920	705
561	20250115	122000	5231748010	9930	9920	9930	9920	1336
562	20250115	121900	5218493550	9920	9940	9940	9920	622
563	20250115	121800	5212320130	9940	9930	9940	9930	205
564	20250115	121700	5210283520	9930	9940	9940	9930	104
565	20250115	121600	5209249790	9930	9930	9930	9930	175
566	20250115	121500	5207512040	9930	9930	9940	9920	234
567	20250115	121400	5205189100	9920	9930	9940	9920	1036
568	20250115	121300	5194902930	9940	9960	9960	9940	2072
569	20250115	121200	5174304370	9960	9950	9960	9950	121
570	20250115	121100	5173099410	9950	9950	9950	9950	192
571	20250115	121000	5171189010	9950	9940	9950	9940	592
572	20250115	120900	5165300110	9940	9930	9940	9930	762
573	20250115	120800	5157730320	9940	9950	9950	9940	1597
574	20250115	120700	5141850520	9950	9990	10000	9950	4523
575	20250115	120600	5096739290	9990	9980	9990	9980	637
576	20250115	120500	5090377630	9980	9980	9980	9980	292
577	20250115	120400	5087463470	9980	9980	9980	9980	613
578	20250115	120300	5081345730	9980	9970	9980	9970	478
579	20250115	120200	5076576910	9970	9980	9980	9970	74
580	20250115	120100	5075838420	9970	9970	9970	9970	436
581	20250115	120000	5071491500	9970	9980	9980	9970	228
582	20250115	115900	5069216190	9990	9990	9990	9990	711
583	20250115	115800	5062113300	9990	9970	9990	9970	510
584	20250115	115700	5057025130	9970	9970	9970	9960	731
585	20250115	115600	5049743350	9970	9970	9980	9960	1948
586	20250115	115500	5030330460	9970	9990	9990	9970	3751
587	20250115	115400	4992888450	10020	10020	10030	9990	2712
588	20250115	115300	4965742520	10020	10000	10030	10000	2875
589	20250115	115200	4936916440	10010	10010	10020	9990	805
590	20250115	115100	4928870320	10020	9990	10030	9990	6913
591	20250115	115000	4859640930	9990	10010	10010	9990	1058
592	20250115	114900	4849065620	10000	10000	10000	9960	1766
593	20250115	114800	4831413740	10000	9960	10010	9960	5488
594	20250115	114700	4776598300	9960	9950	9960	9950	1765
595	20250115	114600	4759023980	9940	9950	9950	9940	1022
596	20250115	114500	4748856820	9950	9950	9950	9940	457
597	20250115	114400	4744311130	9940	9950	9950	9940	1829
598	20250115	114300	4726126710	9950	9950	9960	9950	462
599	20250115	114200	4721529800	9960	9940	9960	9940	592
600	20250115	114100	4715635380	9950	9930	9950	9910	4902
601	20250115	114000	4666894650	9930	9910	9930	9910	75
602	20250115	113900	4666151120	9910	9930	9940	9910	489
603	20250115	113800	4661296770	9930	9920	9930	9920	2584
604	20250115	113700	4635649350	9900	9920	9930	9900	1778
605	20250115	113600	4618044680	9930	9930	9930	9930	170
606	20250115	113500	4616356580	9930	9890	9930	9890	1358
607	20250115	113400	4602909640	9890	9880	9890	9880	672
608	20250115	113300	4596265790	9880	9880	9880	9870	572
609	20250115	113200	4590614930	9880	9880	9890	9880	1208
610	20250115	113100	4578679290	9880	9880	9880	9880	320
611	20250115	113000	4575517690	9870	9870	9880	9870	502
612	20250115	112900	4570559950	9870	9890	9890	9870	933
613	20250115	112800	4561344650	9880	9890	9890	9880	1607
614	20250115	112700	4545466670	9880	9880	9880	9870	2837
615	20250115	112600	4517437120	9900	9900	9900	9880	109
616	20250115	112500	4516358080	9880	9900	9900	9870	60
617	20250115	112400	4515764550	9900	9880	9900	9870	1014
618	20250115	112300	4505743550	9890	9890	9890	9890	13
619	20250115	112200	4505614980	9900	9900	9900	9900	107
620	20250115	112100	4504555680	9900	9890	9900	9890	254
621	20250115	112000	4502042350	9890	9890	9890	9890	228
622	20250115	111900	4499787430	9890	9870	9890	9860	1270
623	20250115	111800	4487248420	9860	9860	9860	9840	481
624	20250115	111700	4482512180	9870	9850	9870	9840	2309
625	20250115	111600	4459775850	9850	9860	9860	9850	3316
626	20250115	111500	4427109690	9860	9870	9870	9860	2397
627	20250115	111400	4403474740	9870	9870	9870	9860	588
628	20250115	111300	4397671850	9880	9900	9900	9880	488
629	20250115	111200	4392848160	9900	9900	9900	9900	38
630	20250115	111100	4392471960	9910	9880	9910	9880	277
631	20250115	111000	4389734600	9880	9890	9910	9880	249
632	20250115	110900	4387272010	9870	9870	9870	9860	1814
633	20250115	110800	4369367880	9860	9860	9890	9860	621
634	20250115	110700	4363243790	9860	9870	9880	9860	1592
635	20250115	110600	4347534610	9880	9880	9880	9870	208
636	20250115	110500	4345480070	9880	9870	9890	9870	1781
637	20250115	110400	4327900200	9890	9890	9890	9870	6362
638	20250115	110300	4265052880	9880	9910	9910	9880	934
639	20250115	110200	4255822820	9910	9900	9910	9890	451
640	20250115	110100	4251360360	9890	9900	9900	9890	1419
641	20250115	110000	4237325060	9890	9890	9910	9890	1050
642	20250115	105900	4226937720	9900	9900	9930	9900	915
643	20250115	105800	4217874880	9900	9910	9930	9900	329
644	20250115	105700	4214616260	9900	9900	9910	9900	3766
645	20250115	105600	4177316980	9910	9910	9910	9900	999
646	20250115	105500	4167425740	9930	9900	9930	9900	1325
647	20250115	105400	4154268820	9900	9900	9900	9890	428
648	20250115	105300	4150031640	9890	9890	9890	9890	359
649	20250115	105200	4146481130	9880	9890	9890	9880	144
650	20250115	105100	4145057860	9880	9900	9900	9880	5026
651	20250115	105000	4095369420	9890	9900	9900	9890	3375
652	20250115	104900	4061988760	9900	9920	9940	9900	6114
653	20250115	104800	4001442500	9940	9940	9940	9940	30
654	20250115	104700	4001144300	9950	9920	9950	9910	3577
655	20250115	104600	3965587330	9920	9910	9920	9910	694
656	20250115	104500	3958709690	9910	9900	9910	9900	402
657	20250115	104400	3954728600	9900	9900	9910	9890	1208
658	20250115	104300	3942771680	9890	9890	9900	9880	1573
659	20250115	104200	3927216710	9890	9910	9930	9890	7130
660	20250115	104100	3856638610	9910	9930	9930	9910	872
661	20250115	104000	3847988590	9930	9930	9930	9930	309
662	20250115	103900	3844920220	9920	9910	9920	9910	582
663	20250115	103800	3839146910	9900	9910	9910	9900	639
664	20250115	103700	3832816530	9900	9910	9910	9900	41
665	20250115	103600	3832410570	9900	9900	9920	9900	850
666	20250115	103500	3823990410	9900	9910	9910	9900	1045
667	20250115	103400	3813639280	9910	9910	9910	9900	574
668	20250115	103300	3807953300	9910	9920	9920	9900	2021
669	20250115	103200	3787921700	9920	9910	9920	9910	879
670	20250115	103100	3779210180	9910	9920	9920	9910	440
671	20250115	103000	3774849300	9920	9910	9920	9910	366
672	20250115	102900	3771218620	9910	9920	9920	9910	675
673	20250115	102800	3764527740	9920	9910	9920	9910	339
674	20250115	102700	3761168110	9920	9930	9930	9910	531
675	20250115	102600	3755904070	9920	9950	9950	9920	2646
676	20250115	102500	3729604700	9950	9950	9970	9950	651
677	20250115	102400	3723124300	9960	9950	9970	9940	423
678	20250115	102300	3718914930	9950	9980	9980	9950	518
679	20250115	102200	3713749430	9980	9950	9980	9940	1793
680	20250115	102100	3695893540	9950	9960	9960	9950	120
681	20250115	102000	3694699080	9960	9960	9960	9950	817
682	20250115	101900	3686569430	9960	9950	9970	9950	1723
683	20250115	101800	3669409400	9950	9940	9960	9940	3672
684	20250115	101700	3632841720	9940	9940	9950	9940	1845
685	20250115	101600	3614500050	9920	9910	9930	9910	1615
686	20250115	101500	3598482690	9920	9900	9920	9900	371
687	20250115	101400	3594804970	9900	9890	9900	9890	2005
688	20250115	101300	3574974070	9890	9900	9910	9890	1357
689	20250115	101200	3561538940	9910	9910	9910	9910	190
690	20250115	101100	3559656040	9910	9900	9920	9900	95
691	20250115	101000	3558714600	9930	9930	9930	9900	1349
692	20250115	100900	3545354020	9930	9910	9930	9910	1482
693	20250115	100800	3530637920	9900	9920	9920	9900	501
694	20250115	100700	3525677980	9900	9920	9930	9900	365
695	20250115	100600	3522063220	9900	9910	9920	9900	405
696	20250115	100500	3518053350	9910	9920	9920	9910	73
697	20250115	100400	3517329390	9920	9930	9930	9920	53
698	20250115	100300	3516803130	9920	9900	9920	9880	2492
699	20250115	100200	3492128220	9890	9910	9910	9890	2161
700	20250115	100100	3470753840	9910	9910	9910	9900	781
701	20250115	100000	3463020990	9910	9900	9910	9900	541
702	20250115	095900	3457660170	9900	9910	9920	9900	635
703	20250115	095800	3451365950	9910	9910	9920	9890	1908
704	20250115	095700	3432473780	9920	9940	9940	9910	882
705	20250115	095600	3423720350	9950	9940	9950	9930	955
706	20250115	095500	3414219930	9940	9910	9950	9910	955
707	20250115	095400	3404730440	9900	9910	9920	9890	2007
708	20250115	095300	3384859140	9900	9900	9910	9900	262
709	20250115	095200	3382265040	9900	9930	9930	9900	3707
710	20250115	095100	3345526030	9930	9930	9950	9930	653
711	20250115	095000	3339040060	9930	9930	9970	9930	588
712	20250115	094900	3333201000	9930	9920	9930	9910	2360
713	20250115	094800	3309787300	9920	9930	9930	9910	791
714	20250115	094700	3301941900	9930	9930	9930	9920	1133
715	20250115	094600	3290696890	9930	9950	9950	9930	291
716	20250115	094500	3287805020	9950	9950	9970	9920	1179
717	20250115	094400	3276075130	9970	9910	9970	9910	893
718	20250115	094300	3267196440	9910	9890	9910	9860	9010
719	20250115	094200	3178113650	9890	9930	9930	9890	7020
720	20250115	094100	3108502600	9940	9970	9970	9930	1618
721	20250115	094000	3092418680	9960	9950	9960	9930	2660
722	20250115	093900	3065966330	9950	9960	9960	9940	1941
723	20250115	093800	3046652050	9950	9990	10000	9950	3859
724	20250115	093700	3008208920	9980	10040	10090	9980	6986
725	20250115	093600	2938176720	10030	10080	10100	9990	15252
726	20250115	093500	2784639170	10080	10040	10080	10030	3780
727	20250115	093400	2746607360	10040	10060	10070	10030	5105
728	20250115	093300	2695318890	10070	10070	10100	10050	14705
729	20250115	093200	2547132530	10070	10030	10070	10020	10915
730	20250115	093100	2437519780	10030	10010	10030	9990	5275
731	20250115	093000	2384693310	10010	10000	10030	10000	7633
732	20250115	092900	2308255670	10000	9970	10010	9950	10733
733	20250115	092800	2201120210	9970	9920	9970	9920	6598
734	20250115	092700	2135497390	9910	9930	9930	9900	1799
735	20250115	092600	2117673430	9930	9920	9940	9900	1427
736	20250115	092500	2103504920	9940	9920	9940	9900	7145
737	20250115	092400	2032664150	9920	9880	9920	9860	4688
738	20250115	092300	1986324300	9880	9880	9880	9840	2995
739	20250115	092200	1956757350	9880	9800	9910	9780	6867
740	20250115	092100	1889319750	9800	9820	9820	9780	8460
741	20250115	092000	1806390450	9820	9830	9840	9820	3226
742	20250115	091900	1774695510	9820	9850	9850	9810	7744
743	20250115	091800	1698637460	9850	9870	9890	9820	4139
744	20250115	091700	1657920430	9870	9850	9870	9800	12843
745	20250115	091600	1531774060	9850	9880	9890	9820	15925
746	20250115	091500	1374858690	9880	9910	9940	9880	8006
747	20250115	091400	1295646360	9910	9950	9950	9910	1310
748	20250115	091300	1282656060	9950	9910	9950	9900	2327
749	20250115	091200	1259587920	9900	9910	9930	9880	10407
750	20250115	091100	1156584220	9910	9920	9930	9900	6953
751	20250115	091000	1087693170	9910	9960	9980	9910	10919
752	20250115	090900	979160770	9960	9970	9980	9950	3122
753	20250115	090800	948062490	9960	9970	9980	9960	2399
754	20250115	090700	924157710	9960	9960	10010	9950	2543
755	20250115	090600	898783140	9960	10010	10010	9950	5170
756	20250115	090500	847142670	10020	10030	10050	10020	3475
757	20250115	090400	812296460	10040	10050	10080	10020	11145
758	20250115	090300	700181800	10060	9950	10060	9910	14656
759	20250115	090200	553606210	9920	9950	10010	9920	16172
760	20250115	090100	392831330	9950	9980	10020	9910	15808
761	20250115	090000	235527680	9980	10020	10080	9980	20596