KissMeData/441270/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	214000	2381476225	5040	5040	5040	5040	9671
3	20250124	213900	2381476225	5040	5040	5040	5040	0
4	20250124	213800	2381476225	5040	5040	5040	5040	0
5	20250124	213700	2381476225	5040	5040	5040	5040	0
6	20250124	213600	2381476225	5040	5040	5040	5040	0
7	20250124	213500	2381476225	5040	5040	5040	5040	0
8	20250124	213400	2381476225	5040	5040	5040	5040	0
9	20250124	213300	2381476225	5040	5040	5040	5040	0
10	20250124	213200	2381476225	5040	5040	5040	5040	0
11	20250124	213100	2381476225	5040	5040	5040	5040	0
12	20250124	213000	2381476225	5040	5040	5040	5040	0
13	20250124	212900	2381476225	5040	5040	5040	5040	0
14	20250124	212800	2381476225	5040	5040	5040	5040	0
15	20250124	212700	2381476225	5040	5040	5040	5040	0
16	20250124	212600	2381476225	5040	5040	5040	5040	0
17	20250124	212500	2381476225	5040	5040	5040	5040	0
18	20250124	212400	2381476225	5040	5040	5040	5040	0
19	20250124	212300	2381476225	5040	5040	5040	5040	0
20	20250124	212200	2381476225	5040	5040	5040	5040	0
21	20250124	212100	2381476225	5040	5040	5040	5040	0
22	20250124	212000	2381476225	5040	5040	5040	5040	0
23	20250124	211900	2381476225	5040	5040	5040	5040	0
24	20250124	211800	2381476225	5040	5040	5040	5040	0
25	20250124	211700	2381476225	5040	5040	5040	5040	0
26	20250124	211600	2381476225	5040	5040	5040	5040	0
27	20250124	211500	2381476225	5040	5040	5040	5040	0
28	20250124	211400	2381476225	5040	5040	5040	5040	0
29	20250124	211300	2381476225	5040	5040	5040	5040	0
30	20250124	211200	2381476225	5040	5040	5040	5040	0
31	20250124	211100	2381476225	5040	5040	5040	5040	0
32	20250124	211000	2381476225	5040	5040	5040	5040	9671
33	20250124	210900	2381476225	5040	5040	5040	5040	0
34	20250124	210800	2381476225	5040	5040	5040	5040	0
35	20250124	210700	2381476225	5040	5040	5040	5040	0
36	20250124	210600	2381476225	5040	5040	5040	5040	0
37	20250124	210500	2381476225	5040	5040	5040	5040	0
38	20250124	210400	2381476225	5040	5040	5040	5040	0
39	20250124	210300	2381476225	5040	5040	5040	5040	0
40	20250124	210200	2381476225	5040	5040	5040	5040	0
41	20250124	210100	2381476225	5040	5040	5040	5040	0
42	20250124	210000	2381476225	5040	5040	5040	5040	0
43	20250124	205900	2381476225	5040	5040	5040	5040	0
44	20250124	205800	2381476225	5040	5040	5040	5040	0
45	20250124	205700	2381476225	5040	5040	5040	5040	0
46	20250124	205600	2381476225	5040	5040	5040	5040	0
47	20250124	205500	2381476225	5040	5040	5040	5040	0
48	20250124	205400	2381476225	5040	5040	5040	5040	0
49	20250124	205300	2381476225	5040	5040	5040	5040	0
50	20250124	205200	2381476225	5040	5040	5040	5040	0
51	20250124	205100	2381476225	5040	5040	5040	5040	0
52	20250124	205000	2381476225	5040	5040	5040	5040	0
53	20250124	204900	2381476225	5040	5040	5040	5040	0
54	20250124	204800	2381476225	5040	5040	5040	5040	0
55	20250124	204700	2381476225	5040	5040	5040	5040	0
56	20250124	204600	2381476225	5040	5040	5040	5040	0
57	20250124	204500	2381476225	5040	5040	5040	5040	0
58	20250124	204400	2381476225	5040	5040	5040	5040	0
59	20250124	204300	2381476225	5040	5040	5040	5040	0
60	20250124	204200	2381476225	5040	5040	5040	5040	0
61	20250124	204100	2381476225	5040	5040	5040	5040	0
62	20250124	204000	2381476225	5040	5040	5040	5040	9671
63	20250124	203900	2381476225	5040	5040	5040	5040	0
64	20250124	203800	2381476225	5040	5040	5040	5040	0
65	20250124	203700	2381476225	5040	5040	5040	5040	0
66	20250124	203600	2381476225	5040	5040	5040	5040	0
67	20250124	203500	2381476225	5040	5040	5040	5040	0
68	20250124	203400	2381476225	5040	5040	5040	5040	0
69	20250124	203300	2381476225	5040	5040	5040	5040	0
70	20250124	203200	2381476225	5040	5040	5040	5040	0
71	20250124	203100	2381476225	5040	5040	5040	5040	0
72	20250124	203000	2381476225	5040	5040	5040	5040	0
73	20250124	202900	2381476225	5040	5040	5040	5040	0
74	20250124	202800	2381476225	5040	5040	5040	5040	0
75	20250124	202700	2381476225	5040	5040	5040	5040	0
76	20250124	202600	2381476225	5040	5040	5040	5040	0
77	20250124	202500	2381476225	5040	5040	5040	5040	0
78	20250124	202400	2381476225	5040	5040	5040	5040	0
79	20250124	202300	2381476225	5040	5040	5040	5040	0
80	20250124	202200	2381476225	5040	5040	5040	5040	0
81	20250124	202100	2381476225	5040	5040	5040	5040	0
82	20250124	202000	2381476225	5040	5040	5040	5040	0
83	20250124	201900	2381476225	5040	5040	5040	5040	0
84	20250124	201800	2381476225	5040	5040	5040	5040	0
85	20250124	201700	2381476225	5040	5040	5040	5040	0
86	20250124	201600	2381476225	5040	5040	5040	5040	0
87	20250124	201500	2381476225	5040	5040	5040	5040	0
88	20250124	201400	2381476225	5040	5040	5040	5040	0
89	20250124	201300	2381476225	5040	5040	5040	5040	0
90	20250124	201200	2381476225	5040	5040	5040	5040	0
91	20250124	201100	2381476225	5040	5040	5040	5040	0
92	20250124	201000	2381476225	5040	5040	5040	5040	9671
93	20250124	200900	2381476225	5040	5040	5040	5040	0
94	20250124	200800	2381476225	5040	5040	5040	5040	0
95	20250124	200700	2381476225	5040	5040	5040	5040	0
96	20250124	200600	2381476225	5040	5040	5040	5040	0
97	20250124	200500	2381476225	5040	5040	5040	5040	0
98	20250124	200400	2381476225	5040	5040	5040	5040	0
99	20250124	200300	2381476225	5040	5040	5040	5040	0
100	20250124	200200	2381476225	5040	5040	5040	5040	0
101	20250124	200100	2381476225	5040	5040	5040	5040	0
102	20250124	200000	2381476225	5040	5040	5040	5040	0
103	20250124	195900	2381476225	5040	5040	5040	5040	0
104	20250124	195800	2381476225	5040	5040	5040	5040	0
105	20250124	195700	2381476225	5040	5040	5040	5040	0
106	20250124	195600	2381476225	5040	5040	5040	5040	0
107	20250124	195500	2381476225	5040	5040	5040	5040	0
108	20250124	195400	2381476225	5040	5040	5040	5040	0
109	20250124	195300	2381476225	5040	5040	5040	5040	0
110	20250124	195200	2381476225	5040	5040	5040	5040	0
111	20250124	195100	2381476225	5040	5040	5040	5040	0
112	20250124	195000	2381476225	5040	5040	5040	5040	0
113	20250124	194900	2381476225	5040	5040	5040	5040	0
114	20250124	194800	2381476225	5040	5040	5040	5040	0
115	20250124	194700	2381476225	5040	5040	5040	5040	0
116	20250124	194600	2381476225	5040	5040	5040	5040	0
117	20250124	194500	2381476225	5040	5040	5040	5040	0
118	20250124	194400	2381476225	5040	5040	5040	5040	0
119	20250124	194300	2381476225	5040	5040	5040	5040	0
120	20250124	194200	2381476225	5040	5040	5040	5040	0
121	20250124	194100	2381476225	5040	5040	5040	5040	0
122	20250124	194000	2381476225	5040	5040	5040	5040	9671
123	20250124	193900	2381476225	5040	5040	5040	5040	0
124	20250124	193800	2381476225	5040	5040	5040	5040	0
125	20250124	193700	2381476225	5040	5040	5040	5040	0
126	20250124	193600	2381476225	5040	5040	5040	5040	0
127	20250124	193500	2381476225	5040	5040	5040	5040	0
128	20250124	193400	2381476225	5040	5040	5040	5040	0
129	20250124	193300	2381476225	5040	5040	5040	5040	0
130	20250124	193200	2381476225	5040	5040	5040	5040	0
131	20250124	193100	2381476225	5040	5040	5040	5040	0
132	20250124	193000	2381476225	5040	5040	5040	5040	0
133	20250124	192900	2381476225	5040	5040	5040	5040	0
134	20250124	192800	2381476225	5040	5040	5040	5040	0
135	20250124	192700	2381476225	5040	5040	5040	5040	0
136	20250124	192600	2381476225	5040	5040	5040	5040	0
137	20250124	192500	2381476225	5040	5040	5040	5040	0
138	20250124	192400	2381476225	5040	5040	5040	5040	0
139	20250124	192300	2381476225	5040	5040	5040	5040	0
140	20250124	192200	2381476225	5040	5040	5040	5040	0
141	20250124	192100	2381476225	5040	5040	5040	5040	0
142	20250124	192000	2381476225	5040	5040	5040	5040	0
143	20250124	191900	2381476225	5040	5040	5040	5040	0
144	20250124	191800	2381476225	5040	5040	5040	5040	0
145	20250124	191700	2381476225	5040	5040	5040	5040	0
146	20250124	191600	2381476225	5040	5040	5040	5040	0
147	20250124	191500	2381476225	5040	5040	5040	5040	0
148	20250124	191400	2381476225	5040	5040	5040	5040	0
149	20250124	191300	2381476225	5040	5040	5040	5040	0
150	20250124	191200	2381476225	5040	5040	5040	5040	0
151	20250124	191100	2381476225	5040	5040	5040	5040	0
152	20250124	191000	2381476225	5040	5040	5040	5040	9671
153	20250124	190900	2381476225	5040	5040	5040	5040	0
154	20250124	190800	2381476225	5040	5040	5040	5040	0
155	20250124	190700	2381476225	5040	5040	5040	5040	0
156	20250124	190600	2381476225	5040	5040	5040	5040	0
157	20250124	190500	2381476225	5040	5040	5040	5040	0
158	20250124	190400	2381476225	5040	5040	5040	5040	0
159	20250124	190300	2381476225	5040	5040	5040	5040	0
160	20250124	190200	2381476225	5040	5040	5040	5040	0
161	20250124	190100	2381476225	5040	5040	5040	5040	0
162	20250124	190000	2381476225	5040	5040	5040	5040	0
163	20250124	185900	2381476225	5040	5040	5040	5040	0
164	20250124	185800	2381476225	5040	5040	5040	5040	0
165	20250124	185700	2381476225	5040	5040	5040	5040	0
166	20250124	185600	2381476225	5040	5040	5040	5040	0
167	20250124	185500	2381476225	5040	5040	5040	5040	0
168	20250124	185400	2381476225	5040	5040	5040	5040	0
169	20250124	185300	2381476225	5040	5040	5040	5040	0
170	20250124	185200	2381476225	5040	5040	5040	5040	0
171	20250124	185100	2381476225	5040	5040	5040	5040	0
172	20250124	185000	2381476225	5040	5040	5040	5040	0
173	20250124	184900	2381476225	5040	5040	5040	5040	0
174	20250124	184800	2381476225	5040	5040	5040	5040	0
175	20250124	184700	2381476225	5040	5040	5040	5040	0
176	20250124	184600	2381476225	5040	5040	5040	5040	0
177	20250124	184500	2381476225	5040	5040	5040	5040	0
178	20250124	184400	2381476225	5040	5040	5040	5040	0
179	20250124	184300	2381476225	5040	5040	5040	5040	0
180	20250124	184200	2381476225	5040	5040	5040	5040	0
181	20250124	184100	2381476225	5040	5040	5040	5040	0
182	20250124	184000	2381476225	5040	5040	5040	5040	9671
183	20250124	183900	2381476225	5040	5040	5040	5040	0
184	20250124	183800	2381476225	5040	5040	5040	5040	0
185	20250124	183700	2381476225	5040	5040	5040	5040	0
186	20250124	183600	2381476225	5040	5040	5040	5040	0
187	20250124	183500	2381476225	5040	5040	5040	5040	0
188	20250124	183400	2381476225	5040	5040	5040	5040	0
189	20250124	183300	2381476225	5040	5040	5040	5040	0
190	20250124	183200	2381476225	5040	5040	5040	5040	0
191	20250124	183100	2381476225	5040	5040	5040	5040	0
192	20250124	183000	2381476225	5040	5040	5040	5040	0
193	20250124	182900	2381476225	5040	5040	5040	5040	0
194	20250124	182800	2381476225	5040	5040	5040	5040	0
195	20250124	182700	2381476225	5040	5040	5040	5040	0
196	20250124	182600	2381476225	5040	5040	5040	5040	0
197	20250124	182500	2381476225	5040	5040	5040	5040	0
198	20250124	182400	2381476225	5040	5040	5040	5040	0
199	20250124	182300	2381476225	5040	5040	5040	5040	0
200	20250124	182200	2381476225	5040	5040	5040	5040	0
201	20250124	182100	2381476225	5040	5040	5040	5040	0
202	20250124	182000	2381476225	5040	5040	5040	5040	0
203	20250124	181900	2381476225	5040	5040	5040	5040	0
204	20250124	181800	2381476225	5040	5040	5040	5040	0
205	20250124	181700	2381476225	5040	5040	5040	5040	0
206	20250124	181600	2381476225	5040	5040	5040	5040	0
207	20250124	181500	2381476225	5040	5040	5040	5040	0
208	20250124	181400	2381476225	5040	5040	5040	5040	0
209	20250124	181300	2381476225	5040	5040	5040	5040	0
210	20250124	181200	2381476225	5040	5040	5040	5040	0
211	20250124	181100	2381476225	5040	5040	5040	5040	0
212	20250124	181000	2381476225	5040	5040	5040	5040	9671
213	20250124	180900	2381476225	5040	5040	5040	5040	0
214	20250124	180800	2381476225	5040	5040	5040	5040	0
215	20250124	180700	2381476225	5040	5040	5040	5040	0
216	20250124	180600	2381476225	5040	5040	5040	5040	0
217	20250124	180500	2381476225	5040	5040	5040	5040	0
218	20250124	180400	2381476225	5040	5040	5040	5040	0
219	20250124	180300	2381476225	5040	5040	5040	5040	0
220	20250124	180200	2381476225	5040	5040	5040	5040	0
221	20250124	180100	2381476225	5040	5040	5040	5040	0
222	20250124	180000	2381476225	5040	5040	5040	5040	0
223	20250124	175900	2381476225	5040	5040	5040	5040	0
224	20250124	175800	2381476225	5040	5040	5040	5040	0
225	20250124	175700	2381476225	5040	5040	5040	5040	0
226	20250124	175600	2381476225	5040	5040	5040	5040	0
227	20250124	175500	2381476225	5040	5040	5040	5040	0
228	20250124	175400	2381476225	5040	5040	5040	5040	0
229	20250124	175300	2381476225	5040	5040	5040	5040	0
230	20250124	175200	2381476225	5040	5040	5040	5040	0
231	20250124	175100	2381476225	5040	5040	5040	5040	0
232	20250124	175000	2381476225	5040	5040	5040	5040	0
233	20250124	174900	2381476225	5040	5040	5040	5040	0
234	20250124	174800	2381476225	5040	5040	5040	5040	0
235	20250124	174700	2381476225	5040	5040	5040	5040	0
236	20250124	174600	2381476225	5040	5040	5040	5040	0
237	20250124	174500	2381476225	5040	5040	5040	5040	0
238	20250124	174400	2381476225	5040	5040	5040	5040	0
239	20250124	174300	2381476225	5040	5040	5040	5040	0
240	20250124	174200	2381476225	5040	5040	5040	5040	0
241	20250124	174100	2381476225	5040	5040	5040	5040	0
242	20250124	174000	2381476225	5040	5040	5040	5040	9671
243	20250124	173900	2381476225	5040	5040	5040	5040	0
244	20250124	173800	2381476225	5040	5040	5040	5040	0
245	20250124	173700	2381476225	5040	5040	5040	5040	0
246	20250124	173600	2381476225	5040	5040	5040	5040	0
247	20250124	173500	2381476225	5040	5040	5040	5040	0
248	20250124	173400	2381476225	5040	5040	5040	5040	0
249	20250124	173300	2381476225	5040	5040	5040	5040	0
250	20250124	173200	2381476225	5040	5040	5040	5040	0
251	20250124	173100	2381476225	5040	5040	5040	5040	0
252	20250124	173000	2381476225	5040	5040	5040	5040	0
253	20250124	172900	2381476225	5040	5040	5040	5040	0
254	20250124	172800	2381476225	5040	5040	5040	5040	0
255	20250124	172700	2381476225	5040	5040	5040	5040	0
256	20250124	172600	2381476225	5040	5040	5040	5040	0
257	20250124	172500	2381476225	5040	5040	5040	5040	0
258	20250124	172400	2381476225	5040	5040	5040	5040	0
259	20250124	172300	2381476225	5040	5040	5040	5040	0
260	20250124	172200	2381476225	5040	5040	5040	5040	0
261	20250124	172100	2381476225	5040	5040	5040	5040	0
262	20250124	172000	2381476225	5040	5040	5040	5040	0
263	20250124	171900	2381476225	5040	5040	5040	5040	0
264	20250124	171800	2381476225	5040	5040	5040	5040	0
265	20250124	171700	2381476225	5040	5040	5040	5040	0
266	20250124	171600	2381476225	5040	5040	5040	5040	0
267	20250124	171500	2381476225	5040	5040	5040	5040	0
268	20250124	171400	2381476225	5040	5040	5040	5040	0
269	20250124	171300	2381476225	5040	5040	5040	5040	0
270	20250124	171200	2381476225	5040	5040	5040	5040	0
271	20250124	171100	2381476225	5040	5040	5040	5040	0
272	20250124	171000	2381476225	5040	5040	5040	5040	9671
273	20250124	170900	2381476225	5040	5040	5040	5040	0
274	20250124	170800	2381476225	5040	5040	5040	5040	0
275	20250124	170700	2381476225	5040	5040	5040	5040	0
276	20250124	170600	2381476225	5040	5040	5040	5040	0
277	20250124	170500	2381476225	5040	5040	5040	5040	0
278	20250124	170400	2381476225	5040	5040	5040	5040	0
279	20250124	170300	2381476225	5040	5040	5040	5040	0
280	20250124	170200	2381476225	5040	5040	5040	5040	0
281	20250124	170100	2381476225	5040	5040	5040	5040	0
282	20250124	170000	2381476225	5040	5040	5040	5040	0
283	20250124	165900	2381476225	5040	5040	5040	5040	0
284	20250124	165800	2381476225	5040	5040	5040	5040	0
285	20250124	165700	2381476225	5040	5040	5040	5040	0
286	20250124	165600	2381476225	5040	5040	5040	5040	0
287	20250124	165500	2381476225	5040	5040	5040	5040	0
288	20250124	165400	2381476225	5040	5040	5040	5040	0
289	20250124	165300	2381476225	5040	5040	5040	5040	0
290	20250124	165200	2381476225	5040	5040	5040	5040	0
291	20250124	165100	2381476225	5040	5040	5040	5040	0
292	20250124	165000	2381476225	5040	5040	5040	5040	0
293	20250124	164900	2381476225	5040	5040	5040	5040	0
294	20250124	164800	2381476225	5040	5040	5040	5040	0
295	20250124	164700	2381476225	5040	5040	5040	5040	0
296	20250124	164600	2381476225	5040	5040	5040	5040	0
297	20250124	164500	2381476225	5040	5040	5040	5040	0
298	20250124	164400	2381476225	5040	5040	5040	5040	0
299	20250124	164300	2381476225	5040	5040	5040	5040	0
300	20250124	164200	2381476225	5040	5040	5040	5040	0
301	20250124	164100	2381476225	5040	5040	5040	5040	0
302	20250124	164000	2381476225	5040	5040	5040	5040	9671
303	20250124	163900	2381476225	5040	5040	5040	5040	0
304	20250124	163800	2381476225	5040	5040	5040	5040	0
305	20250124	163700	2381476225	5040	5040	5040	5040	0
306	20250124	163600	2381476225	5040	5040	5040	5040	0
307	20250124	163500	2381476225	5040	5040	5040	5040	0
308	20250124	163400	2381476225	5040	5040	5040	5040	0
309	20250124	163300	2381476225	5040	5040	5040	5040	0
310	20250124	163200	2381476225	5040	5040	5040	5040	0
311	20250124	163100	2381476225	5040	5040	5040	5040	0
312	20250124	163000	2381476225	5040	5040	5040	5040	0
313	20250124	162900	2381476225	5040	5040	5040	5040	0
314	20250124	162800	2381476225	5040	5040	5040	5040	0
315	20250124	162700	2381476225	5040	5040	5040	5040	0
316	20250124	162600	2381476225	5040	5040	5040	5040	0
317	20250124	162500	2381476225	5040	5040	5040	5040	0
318	20250124	162400	2381476225	5040	5040	5040	5040	0
319	20250124	162300	2381476225	5040	5040	5040	5040	0
320	20250124	162200	2381476225	5040	5040	5040	5040	0
321	20250124	162100	2381476225	5040	5040	5040	5040	0
322	20250124	162000	2381476225	5040	5040	5040	5040	0
323	20250124	161900	2381476225	5040	5040	5040	5040	0
324	20250124	161800	2381476225	5040	5040	5040	5040	0
325	20250124	161700	2381476225	5040	5040	5040	5040	0
326	20250124	161600	2381476225	5040	5040	5040	5040	0
327	20250124	161500	2381476225	5040	5040	5040	5040	0
328	20250124	161400	2381476225	5040	5040	5040	5040	0
329	20250124	161300	2381476225	5040	5040	5040	5040	0
330	20250124	161200	2381476225	5040	5040	5040	5040	0
331	20250124	161100	2381476225	5040	5040	5040	5040	0
332	20250124	161000	2381476225	5040	5040	5040	5040	9671
333	20250124	160900	2381476225	5040	5040	5040	5040	0
334	20250124	160800	2381476225	5040	5040	5040	5040	0
335	20250124	160700	2381476225	5040	5040	5040	5040	0
336	20250124	160600	2381476225	5040	5040	5040	5040	0
337	20250124	160500	2381476225	5040	5040	5040	5040	0
338	20250124	160400	2381476225	5040	5040	5040	5040	0
339	20250124	160300	2381476225	5040	5040	5040	5040	0
340	20250124	160200	2381476225	5040	5040	5040	5040	0
341	20250124	160100	2381476225	5040	5040	5040	5040	0
342	20250124	160000	2381476225	5040	5040	5040	5040	0
343	20250124	155900	2381476225	5040	5040	5040	5040	0
344	20250124	155800	2381476225	5040	5040	5040	5040	0
345	20250124	155700	2381476225	5040	5040	5040	5040	0
346	20250124	155600	2381476225	5040	5040	5040	5040	0
347	20250124	155500	2381476225	5040	5040	5040	5040	0
348	20250124	155400	2381476225	5040	5040	5040	5040	0
349	20250124	155300	2381476225	5040	5040	5040	5040	0
350	20250124	155200	2381476225	5040	5040	5040	5040	0
351	20250124	155100	2381476225	5040	5040	5040	5040	0
352	20250124	155000	2381476225	5040	5040	5040	5040	0
353	20250124	154900	2381476225	5040	5040	5040	5040	0
354	20250124	154800	2381476225	5040	5040	5040	5040	0
355	20250124	154700	2381476225	5040	5040	5040	5040	0
356	20250124	154600	2381476225	5040	5040	5040	5040	0
357	20250124	154500	2381476225	5040	5040	5040	5040	0
358	20250124	154400	2381476225	5040	5040	5040	5040	0
359	20250124	154300	2381476225	5040	5040	5040	5040	0
360	20250124	154200	2381476225	5040	5040	5040	5040	0
361	20250124	154100	2381476225	5040	5040	5040	5040	0
362	20250124	154000	2381476225	5040	5040	5040	5040	9671
363	20250124	153900	2381476225	5040	5040	5040	5040	0
364	20250124	153800	2381476225	5040	5040	5040	5040	0
365	20250124	153700	2381476225	5040	5040	5040	5040	0
366	20250124	153600	2381476225	5040	5040	5040	5040	0
367	20250124	153500	2381476225	5040	5040	5040	5040	0
368	20250124	153400	2381476225	5040	5040	5040	5040	0
369	20250124	153300	2381476225	5040	5040	5040	5040	0
370	20250124	153200	2381476225	5040	5040	5040	5040	0
371	20250124	153100	2381476225	5040	5040	5040	5040	0
372	20250124	153000	2381476225	5040	5040	5040	5040	9671
373	20250124	152900	2332734385	5070	5070	5070	5070	0
374	20250124	152800	2332734385	5070	5070	5070	5070	0
375	20250124	152700	2332734385	5070	5070	5070	5070	0
376	20250124	152600	2332734385	5070	5070	5070	5070	0
377	20250124	152500	2332734385	5070	5070	5070	5070	0
378	20250124	152400	2332734385	5070	5070	5070	5070	0
379	20250124	152300	2332734385	5070	5070	5070	5070	0
380	20250124	152200	2332734385	5070	5070	5070	5070	0
381	20250124	152100	2332734385	5070	5070	5070	5070	0
382	20250124	152000	2332734385	5070	5070	5070	5070	0
383	20250124	151900	2332734385	5070	5080	5080	5070	1660
384	20250124	151800	2324318135	5070	5060	5080	5050	619
385	20250124	151700	2321180565	5070	5050	5070	5050	273
386	20250124	151600	2319800545	5050	5060	5060	5050	842
387	20250124	151500	2315543255	5060	5060	5080	5060	1441
388	20250124	151400	2308239485	5070	5050	5070	5050	270
389	20250124	151300	2306875355	5050	5060	5060	5050	378
390	20250124	151200	2304963685	5060	5070	5070	5060	2009
391	20250124	151100	2294798115	5060	5060	5070	5060	1904
392	20250124	151000	2285163825	5070	5060	5070	5060	350
393	20250124	150900	2283391515	5070	5050	5070	5050	481
394	20250124	150800	2280960315	5050	5060	5080	5050	1896
395	20250124	150700	2271337855	5060	5070	5080	5050	5518
396	20250124	150600	2243368785	5070	5070	5070	5070	366
397	20250124	150500	2241513165	5070	5070	5070	5070	329
398	20250124	150400	2239845135	5070	5070	5070	5070	309
399	20250124	150300	2238278505	5070	5080	5080	5070	414
400	20250124	150200	2236175445	5090	5080	5090	5070	104
401	20250124	150100	2235647965	5080	5080	5080	5070	430
402	20250124	150000	2233466205	5090	5070	5090	5070	275
403	20250124	145900	2232071845	5070	5060	5070	5060	1759
404	20250124	145800	2223157715	5070	5070	5070	5070	1
405	20250124	145700	2223152645	5060	5060	5060	5060	696
406	20250124	145600	2219630885	5060	5060	5070	5060	1119
407	20250124	145500	2213960035	5060	5060	5060	5050	1646
408	20250124	145400	2205631575	5060	5060	5070	5060	293
409	20250124	145300	2204148985	5070	5060	5070	5060	186
410	20250124	145200	2203207815	5050	5060	5060	5050	383
411	20250124	145100	2201271405	5080	5050	5080	5050	335
412	20250124	145000	2199576055	5050	5060	5070	5050	1368
413	20250124	144900	2192666305	5060	5060	5070	5060	617
414	20250124	144800	2189544085	5060	5060	5060	5060	56
415	20250124	144700	2189260725	5060	5060	5060	5060	647
416	20250124	144600	2185986905	5060	5060	5060	5060	18
417	20250124	144500	2185895825	5070	5070	5080	5060	436
418	20250124	144400	2183686115	5060	5060	5060	5060	491
419	20250124	144300	2181201655	5070	5060	5070	5060	1239
420	20250124	144200	2174919985	5060	5050	5060	5050	883
421	20250124	144100	2170454265	5050	5050	5050	5050	858
422	20250124	144000	2166121365	5050	5050	5050	5050	611
423	20250124	143900	2163035815	5050	5050	5050	5050	853
424	20250124	143800	2158728165	5050	5060	5060	5050	494
425	20250124	143700	2156232515	5060	5050	5060	5050	610
426	20250124	143600	2153151985	5050	5050	5050	5050	295
427	20250124	143500	2151662235	5050	5050	5050	5050	1481
428	20250124	143400	2144183185	5050	5050	5050	5050	7
429	20250124	143300	2144147835	5050	5060	5060	5050	410
430	20250124	143200	2142077175	5070	5050	5070	5050	122
431	20250124	143100	2141461055	5050	5050	5050	5050	493
432	20250124	143000	2138971405	5050	5050	5050	5050	465
433	20250124	142900	2136623155	5070	5040	5070	5040	33
434	20250124	142800	2136456215	5040	5050	5050	5040	362
435	20250124	142700	2134629455	5060	5050	5070	5050	776
436	20250124	142600	2130710515	5050	5060	5080	5050	144
437	20250124	142500	2129983125	5050	5050	5050	5050	351
438	20250124	142400	2128210575	5050	5050	5050	5050	322
439	20250124	142300	2126584475	5050	5050	5050	5050	423
440	20250124	142200	2124448325	5050	5050	5050	5050	197
441	20250124	142100	2123453475	5050	5050	5060	5050	371
442	20250124	142000	2121579905	5060	5050	5060	5050	254
443	20250124	141900	2120296705	5070	5050	5070	5050	325
444	20250124	141800	2118655435	5050	5050	5050	5050	3434
445	20250124	141700	2101313735	5080	5080	5080	5080	0
446	20250124	141600	2101313735	5080	5050	5080	5050	730
447	20250124	141500	2097624385	5060	5050	5060	5050	7
448	20250124	141400	2097589025	5050	5060	5060	5050	443
449	20250124	141300	2095351775	5070	5070	5070	5070	6
450	20250124	141200	2095321355	5070	5080	5080	5070	435
451	20250124	141100	2093114265	5080	5060	5080	5060	460
452	20250124	141000	2090778825	5090	5070	5090	5070	1200
453	20250124	140900	2084680835	5060	5040	5060	5040	2507
454	20250124	140800	2072010285	5040	5010	5040	5010	572
455	20250124	140700	2069133925	5010	5010	5020	5010	257
456	20250124	140600	2067846345	5020	5020	5040	5020	346
457	20250124	140500	2066109305	5030	5010	5030	5010	361
458	20250124	140400	2064298425	5020	5010	5020	5010	505
459	20250124	140300	2061768335	5030	5010	5040	5010	315
460	20250124	140200	2060185425	5020	5030	5030	5000	481
461	20250124	140100	2057777865	5020	5010	5020	5000	195
462	20250124	140000	2056800725	5010	5010	5010	5000	655
463	20250124	135900	2053520755	5010	5020	5020	5000	557
464	20250124	135800	2050731115	5020	5010	5020	5000	997
465	20250124	135700	2045737875	5000	4995	5000	4995	414
466	20250124	135600	2043669165	4995	4995	4995	4995	566
467	20250124	135500	2040841995	4995	5000	5000	4995	1050
468	20250124	135400	2035592370	5000	5000	5000	5000	169
469	20250124	135300	2034747370	5000	5000	5000	5000	931
470	20250124	135200	2030092370	5000	5000	5000	5000	605
471	20250124	135100	2027067370	5000	5000	5000	5000	684
472	20250124	135000	2023647370	5000	5000	5010	5000	797
473	20250124	134900	2019660350	5000	5000	5000	5000	253
474	20250124	134800	2018395350	5000	5000	5000	5000	2212
475	20250124	134700	2007335350	5000	5000	5000	5000	599
476	20250124	134600	2004340350	5000	5000	5000	5000	625
477	20250124	134500	2001215350	5000	5010	5010	5000	687
478	20250124	134400	1997780320	5000	5000	5000	5000	525
479	20250124	134300	1995155320	5000	5000	5000	5000	473
480	20250124	134200	1992790320	5000	5000	5000	5000	554
481	20250124	134100	1990020320	5000	5000	5000	5000	692
482	20250124	134000	1986560320	5000	5000	5010	5000	402
483	20250124	133900	1984550150	5010	5000	5010	5000	1464
484	20250124	133800	1977230050	5000	5000	5010	5000	1480
485	20250124	133700	1969829950	5000	5000	5000	5000	451
486	20250124	133600	1967574950	5000	5000	5010	5000	944
487	20250124	133500	1962852950	5000	5000	5010	5000	404
488	20250124	133400	1960832830	5000	5010	5010	5000	855
489	20250124	133300	1956549340	5040	5000	5040	5000	348
490	20250124	133200	1954808970	5000	5000	5010	5000	735
491	20250124	133100	1951131900	5010	5010	5010	5000	702
492	20250124	133000	1947615980	5020	5010	5020	5010	271
493	20250124	132900	1946257750	5010	5010	5010	5010	684
494	20250124	132800	1942830910	5010	5010	5010	5000	641
495	20250124	132700	1939625050	5000	5000	5020	5000	425
496	20250124	132600	1937499170	5000	4995	5000	4995	765
497	20250124	132500	1933675295	5000	5000	5000	4995	863
498	20250124	132400	1929360860	5000	5000	5010	4995	1124
499	20250124	132300	1923741555	5000	5010	5010	5000	578
500	20250124	132200	1920848155	5010	5070	5070	5010	377
501	20250124	132100	1918958785	5070	5000	5070	5000	1356
502	20250124	132000	1912119895	5000	5020	5020	5000	645
503	20250124	131900	1908887755	5050	5010	5080	5010	1278
504	20250124	131800	1902437425	5010	5000	5080	5000	1518
505	20250124	131700	1894792525	5000	5010	5020	5000	488
506	20250124	131600	1892349805	5010	5020	5080	5000	1161
507	20250124	131500	1886484765	5020	5080	5080	5000	1901
508	20250124	131400	1876970875	5030	5010	5110	5000	1393
509	20250124	131300	1869927045	5010	5010	5030	5010	605
510	20250124	131200	1866895845	5010	5020	5020	5010	641
511	20250124	131100	1863682925	5020	5020	5030	5020	711
512	20250124	131000	1860111755	5020	5030	5030	5020	617
513	20250124	130900	1857011255	5020	5030	5030	5020	436
514	20250124	130800	1854821955	5050	5020	5170	5020	5933
515	20250124	130700	1824440355	5010	5010	5020	5010	750
516	20250124	130600	1820681435	5030	5040	5040	4990	1888
517	20250124	130500	1811225725	5020	5040	5110	4985	5131
518	20250124	130400	1785181020	5030	4975	5030	4970	5443
519	20250124	130300	1757872605	4970	4970	4975	4970	599
520	20250124	130200	1754893735	4970	4970	5010	4970	5449
521	20250124	130100	1727656850	4965	4975	4975	4965	727
522	20250124	130000	1724045730	4975	4965	4975	4960	1036
523	20250124	125900	1718901995	4965	4965	4965	4965	1184
524	20250124	125800	1713023435	4965	4970	4970	4965	509
525	20250124	125700	1710494905	4975	4965	4975	4965	283
526	20250124	125600	1709089620	4965	4970	4970	4965	1728
527	20250124	125500	1700502225	4970	4970	4975	4970	402
528	20250124	125400	1698504135	4970	4970	4970	4970	1118
529	20250124	125300	1692947675	4970	4970	4975	4970	1073
530	20250124	125200	1687611625	4970	4970	4975	4970	527
531	20250124	125100	1684992375	4970	4970	4975	4970	1272
532	20250124	125000	1678670405	4970	4975	4975	4970	180
533	20250124	124900	1677775155	4975	4980	4980	4975	632
534	20250124	124800	1674630950	4975	4970	4975	4970	670
535	20250124	124700	1671300750	4970	4975	4975	4970	1442
536	20250124	124600	1664127170	4980	4980	4985	4975	527
537	20250124	124500	1661503045	4980	4980	4985	4980	531
538	20250124	124400	1658858265	4980	4980	4985	4980	818
539	20250124	124300	1654784125	4980	4985	4985	4980	201
540	20250124	124200	1653782515	4985	4980	4985	4980	736
541	20250124	124100	1650114095	4980	4980	4985	4975	680
542	20250124	124000	1646728055	4975	4980	4980	4975	649
543	20250124	123900	1643498470	4980	4980	4980	4975	730
544	20250124	123800	1639865535	4980	4975	4980	4975	223
545	20250124	123700	1638755300	4980	4980	4980	4975	852
546	20250124	123600	1634514950	4975	4975	4975	4975	346
547	20250124	123500	1632793600	4975	4975	4980	4975	668
548	20250124	123400	1629469750	4980	4975	4980	4975	379
549	20250124	123300	1627582720	4975	4970	4975	4970	960
550	20250124	123200	1622808650	4975	4980	4980	4970	516
551	20250124	123100	1620241555	4975	4975	4980	4975	801
552	20250124	123000	1616256530	4975	4975	4980	4975	848
553	20250124	122900	1612037480	4975	4980	4980	4975	616
554	20250124	122800	1608971445	4980	4980	4985	4980	889
555	20250124	122700	1604542155	4980	4980	4985	4980	4560
556	20250124	122600	1581833255	4980	4980	4985	4980	1355
557	20250124	122500	1575085240	4980	4980	4985	4980	789
558	20250124	122400	1571155920	4980	4985	4985	4980	835
559	20250124	122300	1566997570	4980	4985	4985	4980	1408
560	20250124	122200	1559981655	4985	4985	4985	4980	1315
561	20250124	122100	1553428185	4985	4985	4985	4985	979
562	20250124	122000	1548547870	4985	4985	4985	4985	387
563	20250124	121900	1546618675	4985	4985	4985	4985	272
564	20250124	121800	1545262755	4985	4990	4990	4985	1664
565	20250124	121700	1536964670	4990	4985	4990	4985	269
566	20250124	121600	1535623165	4985	4985	4985	4985	570
567	20250124	121500	1532781715	4985	4985	4985	4985	583
568	20250124	121400	1529875460	4985	4985	4985	4985	696
569	20250124	121300	1526405900	4985	4985	4990	4985	693
570	20250124	121200	1522950795	4985	4990	4990	4985	308
571	20250124	121100	1521415365	4985	4990	4990	4985	733
572	20250124	121000	1517760860	4990	4990	4995	4990	760
573	20250124	120900	1513967960	4990	4990	4995	4990	887
574	20250124	120800	1509541825	4990	4995	5000	4990	172
575	20250124	120700	1508683455	4990	4990	4990	4990	807
576	20250124	120600	1504656525	4990	4990	4990	4990	685
577	20250124	120500	1501238375	4990	4990	4990	4990	458
578	20250124	120400	1498952955	4990	4995	4995	4990	538
579	20250124	120300	1496267590	4990	4990	4990	4990	578
580	20250124	120200	1493383370	4990	4990	4990	4990	759
581	20250124	120100	1489595960	4990	4990	4995	4990	424
582	20250124	120000	1487479650	4990	4990	4995	4990	637
583	20250124	115900	1484300910	4990	4995	4995	4990	707
584	20250124	115800	1480772550	4995	4995	4995	4995	241
585	20250124	115700	1479568755	4995	4990	5010	4990	948
586	20250124	115600	1474835335	4990	4990	4990	4990	423
587	20250124	115500	1472724565	4990	4995	5000	4990	348
588	20250124	115400	1470987385	4990	4995	5000	4990	1349
589	20250124	115300	1464251850	4995	4995	4995	4995	373
590	20250124	115200	1462388715	4990	4995	5000	4990	669
591	20250124	115100	1459047300	4995	5000	5000	4995	573
592	20250124	115000	1456185150	5000	4995	5000	4995	573
593	20250124	114900	1453323005	4995	4990	4995	4990	235
594	20250124	114800	1452149410	4990	5000	5000	4990	1045
595	20250124	114700	1446931590	5000	5000	5010	4990	690
596	20250124	114600	1443484400	5000	4990	5000	4990	643
597	20250124	114500	1440274400	4990	4990	4995	4990	574
598	20250124	114400	1437410135	4990	4995	5000	4990	443
599	20250124	114300	1435199070	4990	4990	4995	4990	739
600	20250124	114200	1431510710	4995	4990	5000	4990	405
601	20250124	114100	1429489205	4995	5000	5000	4990	596
602	20250124	114000	1426514545	4995	4985	4995	4985	922
603	20250124	113900	1421913510	5010	4985	5010	4980	954
604	20250124	113800	1417160300	4980	4985	4985	4980	756
605	20250124	113700	1413393405	4985	4985	4985	4980	1520
606	20250124	113600	1405817055	4985	4985	4985	4980	1053
607	20250124	113500	1400571430	4980	4985	4990	4980	637
608	20250124	113400	1397395850	4985	4985	5000	4985	357
609	20250124	113300	1395615835	4985	4985	4985	4980	1031
610	20250124	113200	1390478105	4985	4985	4990	4985	636
611	20250124	113100	1387307590	4985	4990	4990	4985	474
612	20250124	113000	1384944040	4995	4990	4995	4985	703
613	20250124	112900	1381437710	4990	4990	4990	4985	2613
614	20250124	112800	1368401905	4985	4985	4990	4985	607
615	20250124	112700	1365375375	4985	4990	4990	4985	753
616	20250124	112600	1361620735	4985	4985	4995	4985	1496
617	20250124	112500	1354153155	4985	4985	4990	4985	371
618	20250124	112400	1352302505	4990	4985	4990	4985	728
619	20250124	112300	1348673410	4985	4990	4990	4985	347
620	20250124	112200	1346941910	4990	4985	4990	4985	776
621	20250124	112100	1343070950	4990	4985	4990	4985	778
622	20250124	112000	1339191605	4990	4990	4995	4990	551
623	20250124	111900	1336442105	4990	4990	4990	4985	2098
624	20250124	111800	1325973400	4990	4995	4995	4990	689
625	20250124	111700	1322535275	4990	4990	4995	4990	427
626	20250124	111600	1320404035	4995	4995	4995	4990	580
627	20250124	111500	1317508250	4990	4990	4995	4990	890
628	20250124	111400	1313065735	4995	4990	4995	4990	284
629	20250124	111300	1311648445	4995	4995	4995	4990	653
630	20250124	111200	1308388185	4995	4995	4995	4995	1429
631	20250124	111100	1301250330	4995	5000	5000	4995	594
632	20250124	111000	1298282700	5000	4995	5000	4995	444
633	20250124	110900	1296064670	4995	4995	4995	4990	721
634	20250124	110800	1292465250	4995	4995	5000	4995	519
635	20250124	110700	1289872555	4990	4995	4995	4990	1990
636	20250124	110600	1279940585	5000	4995	5000	4990	454
637	20250124	110500	1277673140	4990	4995	4995	4990	1365
638	20250124	110400	1270859365	5000	4995	5000	4995	561
639	20250124	110300	1268055580	4995	4990	4995	4990	1799
640	20250124	110200	1259077895	4995	4990	4995	4985	916
641	20250124	110100	1254506495	4985	4985	4990	4980	3304
642	20250124	110000	1238021540	4985	4995	5000	4980	10961
643	20250124	105900	1183391380	4995	5010	5010	4995	13439
644	20250124	105800	1116164030	5010	5040	5050	5010	15915
645	20250124	105700	1036116370	5040	5040	5050	5040	862
646	20250124	105600	1031770700	5040	5050	5050	5040	503
647	20250124	105500	1029233580	5040	5040	5050	5040	850
648	20250124	105400	1024948580	5050	5050	5050	5040	426
649	20250124	105300	1022800540	5050	5050	5070	5040	1197
650	20250124	105200	1016751600	5050	5040	5050	5040	1104
651	20250124	105100	1011186710	5040	5060	5060	5040	1420
652	20250124	105000	1004014950	5060	5060	5060	5050	49
653	20250124	104900	1003767040	5060	5050	5060	5050	1100
654	20250124	104800	998211980	5050	5050	5070	5050	548
655	20250124	104700	995444380	5070	5050	5070	5050	145
656	20250124	104600	994711110	5050	5050	5050	5050	273
657	20250124	104500	993332460	5050	5060	5060	5050	961
658	20250124	104400	988475820	5050	5050	5050	5050	0
659	20250124	104300	988475820	5050	5080	5080	5050	8887
660	20250124	104200	943455640	5080	5100	5100	5080	8536
661	20250124	104100	900000310	5100	5100	5110	5100	1513
662	20250124	104000	892283860	5100	5100	5100	5100	197
663	20250124	103900	891279160	5100	5100	5100	5100	418
664	20250124	103800	889147360	5110	5110	5110	5110	0
665	20250124	103700	889147360	5110	5100	5110	5100	394
666	20250124	103600	887137560	5100	5100	5100	5100	456
667	20250124	103500	884811960	5100	5100	5100	5100	67
668	20250124	103400	884470260	5100	5100	5110	5090	605
669	20250124	103300	881385130	5090	5090	5090	5090	613
670	20250124	103200	878264960	5090	5090	5090	5090	281
671	20250124	103100	876834670	5090	5100	5100	5090	234
672	20250124	103000	875643600	5090	5100	5100	5090	583
673	20250124	102900	872675920	5100	5090	5100	5090	105
674	20250124	102800	872140920	5090	5100	5100	5090	187
675	20250124	102700	871188270	5100	5100	5100	5090	465
676	20250124	102600	868819920	5090	5100	5100	5090	651
677	20250124	102500	865505330	5090	5090	5100	5090	252
678	20250124	102400	864221380	5090	5090	5090	5080	452
679	20250124	102300	861923720	5090	5080	5090	5080	191
680	20250124	102200	860952030	5080	5090	5090	5080	215
681	20250124	102100	859858750	5090	5090	5090	5090	325
682	20250124	102000	858204500	5120	5120	5120	5120	50
683	20250124	101900	857948500	5090	5090	5140	5080	4260
684	20250124	101800	836203370	5090	5100	5100	5090	621
685	20250124	101700	833039900	5090	5090	5100	5090	216
686	20250124	101600	831939460	5090	5090	5090	5090	102
687	20250124	101500	831420280	5090	5110	5110	5090	796
688	20250124	101400	827354720	5110	5090	5110	5090	534
689	20250124	101300	824627460	5090	5100	5100	5090	189
690	20250124	101200	823665430	5090	5090	5090	5080	524
691	20250124	101100	821001020	5090	5090	5090	5080	237
692	20250124	101000	819795400	5080	5080	5090	5080	3368
693	20250124	100900	802685950	5080	5090	5090	5080	537
694	20250124	100800	799956990	5090	5080	5090	5080	255
695	20250124	100700	798659540	5080	5090	5090	5080	232
696	20250124	100600	797479730	5090	5100	5110	5080	508
697	20250124	100500	794893100	5100	5080	5100	5080	215
698	20250124	100400	793799160	5080	5080	5090	5080	255
699	20250124	100300	792503090	5080	5090	5090	5080	590
700	20250124	100200	789503370	5090	5080	5090	5080	1093
701	20250124	100100	783940930	5080	5090	5100	5080	1910
702	20250124	100000	774216870	5090	5090	5090	5080	558
703	20250124	095900	771378520	5100	5110	5110	5100	23
704	20250124	095800	771261140	5100	5090	5110	5090	719
705	20250124	095700	767591110	5090	5090	5090	5080	494
706	20250124	095600	765080560	5090	5090	5090	5080	552
707	20250124	095500	762275930	5090	5090	5090	5090	390
708	20250124	095400	760290830	5080	5080	5080	5080	501
709	20250124	095300	757745750	5090	5070	5090	5070	128
710	20250124	095200	757096250	5080	5070	5090	5070	337
711	20250124	095100	755385060	5080	5060	5080	5050	1414
712	20250124	095000	748225280	5050	5060	5070	5050	5062
713	20250124	094900	722636010	5060	5060	5060	5060	309
714	20250124	094800	721072470	5060	5070	5070	5060	961
715	20250124	094700	716202950	5080	5080	5080	5070	629
716	20250124	094600	713013660	5080	5070	5080	5070	1656
717	20250124	094500	704617630	5070	5100	5100	5070	1853
718	20250124	094400	695198400	5110	5080	5110	5080	173
719	20250124	094300	694317470	5080	5080	5110	5080	2261
720	20250124	094200	682831560	5070	5100	5110	5070	10049
721	20250124	094100	631788100	5090	5100	5100	5090	437
722	20250124	094000	629561750	5100	5090	5100	5090	333
723	20250124	093900	627864270	5090	5100	5100	5080	977
724	20250124	093800	622891130	5100	5070	5100	5070	276
725	20250124	093700	621487310	5070	5080	5080	5070	2378
726	20250124	093600	609409650	5080	5090	5100	5070	3538
727	20250124	093500	591434870	5100	5090	5100	5080	5038
728	20250124	093400	565792380	5090	5080	5100	5080	703
729	20250124	093300	562218310	5090	5110	5110	5090	9436
730	20250124	093200	514149890	5110	5120	5120	5110	2437
731	20250124	093100	501693290	5120	5120	5130	5120	1466
732	20250124	093000	494186310	5120	5120	5150	5120	2440
733	20250124	092900	481688530	5110	5120	5150	5100	6410
734	20250124	092800	448939660	5120	5150	5150	5110	17706
735	20250124	092700	358134370	5150	5170	5170	5150	714
736	20250124	092600	354455890	5150	5180	5180	5150	7831
737	20250124	092500	314003920	5180	5190	5190	5180	1571
738	20250124	092400	305853760	5190	5200	5200	5190	588
739	20250124	092300	302801740	5200	5200	5200	5200	169
740	20250124	092200	301922940	5190	5180	5240	5180	3129
741	20250124	092100	285570250	5180	5220	5230	5180	1113
742	20250124	092000	279771140	5220	5190	5220	5180	2361
743	20250124	091900	267517120	5180	5200	5200	5180	1554
744	20250124	091800	259446680	5190	5200	5230	5190	614
745	20250124	091700	256253520	5190	5220	5220	5180	431
746	20250124	091600	254010930	5180	5170	5200	5150	5837
747	20250124	091500	223866130	5170	5170	5190	5170	865
748	20250124	091400	219389200	5180	5180	5180	5180	521
749	20250124	091300	216690420	5190	5180	5240	5180	3732
750	20250124	091200	197323350	5180	5190	5190	5180	405
751	20250124	091100	195223720	5190	5180	5190	5180	390
752	20250124	091000	193201950	5180	5190	5220	5170	3311
753	20250124	090900	176066420	5190	5230	5250	5180	12137
754	20250124	090800	112844280	5240	5230	5240	5230	299
755	20250124	090700	111278600	5230	5240	5250	5230	5264
756	20250124	090600	83691070	5240	5240	5260	5240	2292
757	20250124	090500	71657390	5240	5270	5280	5240	3494
758	20250124	090400	53296540	5270	5270	5270	5260	1094
759	20250124	090300	47532800	5270	5290	5290	5270	3895
760	20250124	090200	26964930	5290	5300	5310	5290	2622
761	20250124	090100	13083990	5300	5340	5340	5300	1345
762	20250124	090000	5947460	5310	5380	5380	5310	1116