KissMeData/396470/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	213200	18546885060	9240	9240	9240	9240	12337
3	20250109	213100	18546885060	9240	9240	9240	9240	0
4	20250109	213000	18546885060	9240	9240	9240	9240	0
5	20250109	212900	18546885060	9240	9240	9240	9240	0
6	20250109	212800	18546885060	9240	9240	9240	9240	0
7	20250109	212700	18546885060	9240	9240	9240	9240	0
8	20250109	212600	18546885060	9240	9240	9240	9240	0
9	20250109	212500	18546885060	9240	9240	9240	9240	0
10	20250109	212400	18546885060	9240	9240	9240	9240	0
11	20250109	212300	18546885060	9240	9240	9240	9240	0
12	20250109	212200	18546885060	9240	9240	9240	9240	0
13	20250109	212100	18546885060	9240	9240	9240	9240	0
14	20250109	212000	18546885060	9240	9240	9240	9240	0
15	20250109	211900	18546885060	9240	9240	9240	9240	0
16	20250109	211800	18546885060	9240	9240	9240	9240	0
17	20250109	211700	18546885060	9240	9240	9240	9240	0
18	20250109	211600	18546885060	9240	9240	9240	9240	0
19	20250109	211500	18546885060	9240	9240	9240	9240	0
20	20250109	211400	18546885060	9240	9240	9240	9240	0
21	20250109	211300	18546885060	9240	9240	9240	9240	0
22	20250109	211200	18546885060	9240	9240	9240	9240	0
23	20250109	211100	18546885060	9240	9240	9240	9240	0
24	20250109	211000	18546885060	9240	9240	9240	9240	0
25	20250109	210900	18546885060	9240	9240	9240	9240	0
26	20250109	210800	18546885060	9240	9240	9240	9240	0
27	20250109	210700	18546885060	9240	9240	9240	9240	0
28	20250109	210600	18546885060	9240	9240	9240	9240	0
29	20250109	210500	18546885060	9240	9240	9240	9240	0
30	20250109	210400	18546885060	9240	9240	9240	9240	0
31	20250109	210300	18546885060	9240	9240	9240	9240	0
32	20250109	210200	18546885060	9240	9240	9240	9240	12337
33	20250109	210100	18546885060	9240	9240	9240	9240	0
34	20250109	210000	18546885060	9240	9240	9240	9240	0
35	20250109	205900	18546885060	9240	9240	9240	9240	0
36	20250109	205800	18546885060	9240	9240	9240	9240	0
37	20250109	205700	18546885060	9240	9240	9240	9240	0
38	20250109	205600	18546885060	9240	9240	9240	9240	0
39	20250109	205500	18546885060	9240	9240	9240	9240	0
40	20250109	205400	18546885060	9240	9240	9240	9240	0
41	20250109	205300	18546885060	9240	9240	9240	9240	0
42	20250109	205200	18546885060	9240	9240	9240	9240	0
43	20250109	205100	18546885060	9240	9240	9240	9240	0
44	20250109	205000	18546885060	9240	9240	9240	9240	0
45	20250109	204900	18546885060	9240	9240	9240	9240	0
46	20250109	204800	18546885060	9240	9240	9240	9240	0
47	20250109	204700	18546885060	9240	9240	9240	9240	0
48	20250109	204600	18546885060	9240	9240	9240	9240	0
49	20250109	204500	18546885060	9240	9240	9240	9240	0
50	20250109	204400	18546885060	9240	9240	9240	9240	0
51	20250109	204300	18546885060	9240	9240	9240	9240	0
52	20250109	204200	18546885060	9240	9240	9240	9240	0
53	20250109	204100	18546885060	9240	9240	9240	9240	0
54	20250109	204000	18546885060	9240	9240	9240	9240	0
55	20250109	203900	18546885060	9240	9240	9240	9240	0
56	20250109	203800	18546885060	9240	9240	9240	9240	0
57	20250109	203700	18546885060	9240	9240	9240	9240	0
58	20250109	203600	18546885060	9240	9240	9240	9240	0
59	20250109	203500	18546885060	9240	9240	9240	9240	0
60	20250109	203400	18546885060	9240	9240	9240	9240	0
61	20250109	203300	18546885060	9240	9240	9240	9240	0
62	20250109	203200	18546885060	9240	9240	9240	9240	12337
63	20250109	203100	18546885060	9240	9240	9240	9240	0
64	20250109	203000	18546885060	9240	9240	9240	9240	0
65	20250109	202900	18546885060	9240	9240	9240	9240	0
66	20250109	202800	18546885060	9240	9240	9240	9240	0
67	20250109	202700	18546885060	9240	9240	9240	9240	0
68	20250109	202600	18546885060	9240	9240	9240	9240	0
69	20250109	202500	18546885060	9240	9240	9240	9240	0
70	20250109	202400	18546885060	9240	9240	9240	9240	0
71	20250109	202300	18546885060	9240	9240	9240	9240	0
72	20250109	202200	18546885060	9240	9240	9240	9240	0
73	20250109	202100	18546885060	9240	9240	9240	9240	0
74	20250109	202000	18546885060	9240	9240	9240	9240	0
75	20250109	201900	18546885060	9240	9240	9240	9240	0
76	20250109	201800	18546885060	9240	9240	9240	9240	0
77	20250109	201700	18546885060	9240	9240	9240	9240	0
78	20250109	201600	18546885060	9240	9240	9240	9240	0
79	20250109	201500	18546885060	9240	9240	9240	9240	0
80	20250109	201400	18546885060	9240	9240	9240	9240	0
81	20250109	201300	18546885060	9240	9240	9240	9240	0
82	20250109	201200	18546885060	9240	9240	9240	9240	0
83	20250109	201100	18546885060	9240	9240	9240	9240	0
84	20250109	201000	18546885060	9240	9240	9240	9240	0
85	20250109	200900	18546885060	9240	9240	9240	9240	0
86	20250109	200800	18546885060	9240	9240	9240	9240	0
87	20250109	200700	18546885060	9240	9240	9240	9240	0
88	20250109	200600	18546885060	9240	9240	9240	9240	0
89	20250109	200500	18546885060	9240	9240	9240	9240	0
90	20250109	200400	18546885060	9240	9240	9240	9240	0
91	20250109	200300	18546885060	9240	9240	9240	9240	0
92	20250109	200200	18546885060	9240	9240	9240	9240	12337
93	20250109	200100	18546885060	9240	9240	9240	9240	0
94	20250109	200000	18546885060	9240	9240	9240	9240	0
95	20250109	195900	18546885060	9240	9240	9240	9240	0
96	20250109	195800	18546885060	9240	9240	9240	9240	0
97	20250109	195700	18546885060	9240	9240	9240	9240	0
98	20250109	195600	18546885060	9240	9240	9240	9240	0
99	20250109	195500	18546885060	9240	9240	9240	9240	0
100	20250109	195400	18546885060	9240	9240	9240	9240	0
101	20250109	195300	18546885060	9240	9240	9240	9240	0
102	20250109	195200	18546885060	9240	9240	9240	9240	0
103	20250109	195100	18546885060	9240	9240	9240	9240	0
104	20250109	195000	18546885060	9240	9240	9240	9240	0
105	20250109	194900	18546885060	9240	9240	9240	9240	0
106	20250109	194800	18546885060	9240	9240	9240	9240	0
107	20250109	194700	18546885060	9240	9240	9240	9240	0
108	20250109	194600	18546885060	9240	9240	9240	9240	0
109	20250109	194500	18546885060	9240	9240	9240	9240	0
110	20250109	194400	18546885060	9240	9240	9240	9240	0
111	20250109	194300	18546885060	9240	9240	9240	9240	0
112	20250109	194200	18546885060	9240	9240	9240	9240	0
113	20250109	194100	18546885060	9240	9240	9240	9240	0
114	20250109	194000	18546885060	9240	9240	9240	9240	0
115	20250109	193900	18546885060	9240	9240	9240	9240	0
116	20250109	193800	18546885060	9240	9240	9240	9240	0
117	20250109	193700	18546885060	9240	9240	9240	9240	0
118	20250109	193600	18546885060	9240	9240	9240	9240	0
119	20250109	193500	18546885060	9240	9240	9240	9240	0
120	20250109	193400	18546885060	9240	9240	9240	9240	0
121	20250109	193300	18546885060	9240	9240	9240	9240	0
122	20250109	193200	18546885060	9240	9240	9240	9240	12337
123	20250109	193100	18546885060	9240	9240	9240	9240	0
124	20250109	193000	18546885060	9240	9240	9240	9240	0
125	20250109	192900	18546885060	9240	9240	9240	9240	0
126	20250109	192800	18546885060	9240	9240	9240	9240	0
127	20250109	192700	18546885060	9240	9240	9240	9240	0
128	20250109	192600	18546885060	9240	9240	9240	9240	0
129	20250109	192500	18546885060	9240	9240	9240	9240	0
130	20250109	192400	18546885060	9240	9240	9240	9240	0
131	20250109	192300	18546885060	9240	9240	9240	9240	0
132	20250109	192200	18546885060	9240	9240	9240	9240	0
133	20250109	192100	18546885060	9240	9240	9240	9240	0
134	20250109	192000	18546885060	9240	9240	9240	9240	0
135	20250109	191900	18546885060	9240	9240	9240	9240	0
136	20250109	191800	18546885060	9240	9240	9240	9240	0
137	20250109	191700	18546885060	9240	9240	9240	9240	0
138	20250109	191600	18546885060	9240	9240	9240	9240	0
139	20250109	191500	18546885060	9240	9240	9240	9240	0
140	20250109	191400	18546885060	9240	9240	9240	9240	0
141	20250109	191300	18546885060	9240	9240	9240	9240	0
142	20250109	191200	18546885060	9240	9240	9240	9240	0
143	20250109	191100	18546885060	9240	9240	9240	9240	0
144	20250109	191000	18546885060	9240	9240	9240	9240	0
145	20250109	190900	18546885060	9240	9240	9240	9240	0
146	20250109	190800	18546885060	9240	9240	9240	9240	0
147	20250109	190700	18546885060	9240	9240	9240	9240	0
148	20250109	190600	18546885060	9240	9240	9240	9240	0
149	20250109	190500	18546885060	9240	9240	9240	9240	0
150	20250109	190400	18546885060	9240	9240	9240	9240	0
151	20250109	190300	18546885060	9240	9240	9240	9240	0
152	20250109	190200	18546885060	9240	9240	9240	9240	12337
153	20250109	190100	18546885060	9240	9240	9240	9240	0
154	20250109	190000	18546885060	9240	9240	9240	9240	0
155	20250109	185900	18546885060	9240	9240	9240	9240	0
156	20250109	185800	18546885060	9240	9240	9240	9240	0
157	20250109	185700	18546885060	9240	9240	9240	9240	0
158	20250109	185600	18546885060	9240	9240	9240	9240	0
159	20250109	185500	18546885060	9240	9240	9240	9240	0
160	20250109	185400	18546885060	9240	9240	9240	9240	0
161	20250109	185300	18546885060	9240	9240	9240	9240	0
162	20250109	185200	18546885060	9240	9240	9240	9240	0
163	20250109	185100	18546885060	9240	9240	9240	9240	0
164	20250109	185000	18546885060	9240	9240	9240	9240	0
165	20250109	184900	18546885060	9240	9240	9240	9240	0
166	20250109	184800	18546885060	9240	9240	9240	9240	0
167	20250109	184700	18546885060	9240	9240	9240	9240	0
168	20250109	184600	18546885060	9240	9240	9240	9240	0
169	20250109	184500	18546885060	9240	9240	9240	9240	0
170	20250109	184400	18546885060	9240	9240	9240	9240	0
171	20250109	184300	18546885060	9240	9240	9240	9240	0
172	20250109	184200	18546885060	9240	9240	9240	9240	0
173	20250109	184100	18546885060	9240	9240	9240	9240	0
174	20250109	184000	18546885060	9240	9240	9240	9240	0
175	20250109	183900	18546885060	9240	9240	9240	9240	0
176	20250109	183800	18546885060	9240	9240	9240	9240	0
177	20250109	183700	18546885060	9240	9240	9240	9240	0
178	20250109	183600	18546885060	9240	9240	9240	9240	0
179	20250109	183500	18546885060	9240	9240	9240	9240	0
180	20250109	183400	18546885060	9240	9240	9240	9240	0
181	20250109	183300	18546885060	9240	9240	9240	9240	0
182	20250109	183200	18546885060	9240	9240	9240	9240	12337
183	20250109	183100	18546885060	9240	9240	9240	9240	0
184	20250109	183000	18546885060	9240	9240	9240	9240	0
185	20250109	182900	18546885060	9240	9240	9240	9240	0
186	20250109	182800	18546885060	9240	9240	9240	9240	0
187	20250109	182700	18546885060	9240	9240	9240	9240	0
188	20250109	182600	18546885060	9240	9240	9240	9240	0
189	20250109	182500	18546885060	9240	9240	9240	9240	0
190	20250109	182400	18546885060	9240	9240	9240	9240	0
191	20250109	182300	18546885060	9240	9240	9240	9240	0
192	20250109	182200	18546885060	9240	9240	9240	9240	0
193	20250109	182100	18546885060	9240	9240	9240	9240	0
194	20250109	182000	18546885060	9240	9240	9240	9240	0
195	20250109	181900	18546885060	9240	9240	9240	9240	0
196	20250109	181800	18546885060	9240	9240	9240	9240	0
197	20250109	181700	18546885060	9240	9240	9240	9240	0
198	20250109	181600	18546885060	9240	9240	9240	9240	0
199	20250109	181500	18546885060	9240	9240	9240	9240	0
200	20250109	181400	18546885060	9240	9240	9240	9240	0
201	20250109	181300	18546885060	9240	9240	9240	9240	0
202	20250109	181200	18546885060	9240	9240	9240	9240	0
203	20250109	181100	18546885060	9240	9240	9240	9240	0
204	20250109	181000	18546885060	9240	9240	9240	9240	0
205	20250109	180900	18546885060	9240	9240	9240	9240	0
206	20250109	180800	18546885060	9240	9240	9240	9240	0
207	20250109	180700	18546885060	9240	9240	9240	9240	0
208	20250109	180600	18546885060	9240	9240	9240	9240	0
209	20250109	180500	18546885060	9240	9240	9240	9240	0
210	20250109	180400	18546885060	9240	9240	9240	9240	0
211	20250109	180300	18546885060	9240	9240	9240	9240	0
212	20250109	180200	18546885060	9240	9240	9240	9240	12337
213	20250109	180100	18546885060	9240	9240	9240	9240	0
214	20250109	180000	18546885060	9240	9240	9240	9240	0
215	20250109	175900	18546885060	9240	9240	9240	9240	0
216	20250109	175800	18546885060	9240	9240	9240	9240	0
217	20250109	175700	18546885060	9240	9240	9240	9240	0
218	20250109	175600	18546885060	9240	9240	9240	9240	0
219	20250109	175500	18546885060	9240	9240	9240	9240	0
220	20250109	175400	18546885060	9240	9240	9240	9240	0
221	20250109	175300	18546885060	9240	9240	9240	9240	0
222	20250109	175200	18546885060	9240	9240	9240	9240	0
223	20250109	175100	18546885060	9240	9240	9240	9240	0
224	20250109	175000	18546885060	9240	9240	9240	9240	0
225	20250109	174900	18546885060	9240	9240	9240	9240	0
226	20250109	174800	18546885060	9240	9240	9240	9240	0
227	20250109	174700	18546885060	9240	9240	9240	9240	0
228	20250109	174600	18546885060	9240	9240	9240	9240	0
229	20250109	174500	18546885060	9240	9240	9240	9240	0
230	20250109	174400	18546885060	9240	9240	9240	9240	0
231	20250109	174300	18546885060	9240	9240	9240	9240	0
232	20250109	174200	18546885060	9240	9240	9240	9240	0
233	20250109	174100	18546885060	9240	9240	9240	9240	0
234	20250109	174000	18546885060	9240	9240	9240	9240	0
235	20250109	173900	18546885060	9240	9240	9240	9240	0
236	20250109	173800	18546885060	9240	9240	9240	9240	0
237	20250109	173700	18546885060	9240	9240	9240	9240	0
238	20250109	173600	18546885060	9240	9240	9240	9240	0
239	20250109	173500	18546885060	9240	9240	9240	9240	0
240	20250109	173400	18546885060	9240	9240	9240	9240	0
241	20250109	173300	18546885060	9240	9240	9240	9240	0
242	20250109	173200	18546885060	9240	9240	9240	9240	12337
243	20250109	173100	18546885060	9240	9240	9240	9240	0
244	20250109	173000	18546885060	9240	9240	9240	9240	0
245	20250109	172900	18546885060	9240	9240	9240	9240	0
246	20250109	172800	18546885060	9240	9240	9240	9240	0
247	20250109	172700	18546885060	9240	9240	9240	9240	0
248	20250109	172600	18546885060	9240	9240	9240	9240	0
249	20250109	172500	18546885060	9240	9240	9240	9240	0
250	20250109	172400	18546885060	9240	9240	9240	9240	0
251	20250109	172300	18546885060	9240	9240	9240	9240	0
252	20250109	172200	18546885060	9240	9240	9240	9240	0
253	20250109	172100	18546885060	9240	9240	9240	9240	0
254	20250109	172000	18546885060	9240	9240	9240	9240	0
255	20250109	171900	18546885060	9240	9240	9240	9240	0
256	20250109	171800	18546885060	9240	9240	9240	9240	0
257	20250109	171700	18546885060	9240	9240	9240	9240	0
258	20250109	171600	18546885060	9240	9240	9240	9240	0
259	20250109	171500	18546885060	9240	9240	9240	9240	0
260	20250109	171400	18546885060	9240	9240	9240	9240	0
261	20250109	171300	18546885060	9240	9240	9240	9240	0
262	20250109	171200	18546885060	9240	9240	9240	9240	0
263	20250109	171100	18546885060	9240	9240	9240	9240	0
264	20250109	171000	18546885060	9240	9240	9240	9240	0
265	20250109	170900	18546885060	9240	9240	9240	9240	0
266	20250109	170800	18546885060	9240	9240	9240	9240	0
267	20250109	170700	18546885060	9240	9240	9240	9240	0
268	20250109	170600	18546885060	9240	9240	9240	9240	0
269	20250109	170500	18546885060	9240	9240	9240	9240	0
270	20250109	170400	18546885060	9240	9240	9240	9240	0
271	20250109	170300	18546885060	9240	9240	9240	9240	0
272	20250109	170200	18546885060	9240	9240	9240	9240	12337
273	20250109	170100	18546885060	9240	9240	9240	9240	0
274	20250109	170000	18546885060	9240	9240	9240	9240	0
275	20250109	165900	18546885060	9240	9240	9240	9240	0
276	20250109	165800	18546885060	9240	9240	9240	9240	0
277	20250109	165700	18546885060	9240	9240	9240	9240	0
278	20250109	165600	18546885060	9240	9240	9240	9240	0
279	20250109	165500	18546885060	9240	9240	9240	9240	0
280	20250109	165400	18546885060	9240	9240	9240	9240	0
281	20250109	165300	18546885060	9240	9240	9240	9240	0
282	20250109	165200	18546885060	9240	9240	9240	9240	0
283	20250109	165100	18546885060	9240	9240	9240	9240	0
284	20250109	165000	18546885060	9240	9240	9240	9240	0
285	20250109	164900	18546885060	9240	9240	9240	9240	0
286	20250109	164800	18546885060	9240	9240	9240	9240	0
287	20250109	164700	18546885060	9240	9240	9240	9240	0
288	20250109	164600	18546885060	9240	9240	9240	9240	0
289	20250109	164500	18546885060	9240	9240	9240	9240	0
290	20250109	164400	18546885060	9240	9240	9240	9240	0
291	20250109	164300	18546885060	9240	9240	9240	9240	0
292	20250109	164200	18546885060	9240	9240	9240	9240	0
293	20250109	164100	18546885060	9240	9240	9240	9240	0
294	20250109	164000	18546885060	9240	9240	9240	9240	0
295	20250109	163900	18546885060	9240	9240	9240	9240	0
296	20250109	163800	18546885060	9240	9240	9240	9240	0
297	20250109	163700	18546885060	9240	9240	9240	9240	0
298	20250109	163600	18546885060	9240	9240	9240	9240	0
299	20250109	163500	18546885060	9240	9240	9240	9240	0
300	20250109	163400	18546885060	9240	9240	9240	9240	0
301	20250109	163300	18546885060	9240	9240	9240	9240	0
302	20250109	163200	18546885060	9240	9240	9240	9240	12337
303	20250109	163100	18546885060	9240	9240	9240	9240	0
304	20250109	163000	18546885060	9240	9240	9240	9240	0
305	20250109	162900	18546885060	9240	9240	9240	9240	0
306	20250109	162800	18546885060	9240	9240	9240	9240	0
307	20250109	162700	18546885060	9240	9240	9240	9240	0
308	20250109	162600	18546885060	9240	9240	9240	9240	0
309	20250109	162500	18546885060	9240	9240	9240	9240	0
310	20250109	162400	18546885060	9240	9240	9240	9240	0
311	20250109	162300	18546885060	9240	9240	9240	9240	0
312	20250109	162200	18546885060	9240	9240	9240	9240	0
313	20250109	162100	18546885060	9240	9240	9240	9240	0
314	20250109	162000	18546885060	9240	9240	9240	9240	0
315	20250109	161900	18546885060	9240	9240	9240	9240	0
316	20250109	161800	18546885060	9240	9240	9240	9240	0
317	20250109	161700	18546885060	9240	9240	9240	9240	0
318	20250109	161600	18546885060	9240	9240	9240	9240	0
319	20250109	161500	18546885060	9240	9240	9240	9240	0
320	20250109	161400	18546885060	9240	9240	9240	9240	0
321	20250109	161300	18546885060	9240	9240	9240	9240	0
322	20250109	161200	18546885060	9240	9240	9240	9240	0
323	20250109	161100	18546885060	9240	9240	9240	9240	0
324	20250109	161000	18546885060	9240	9240	9240	9240	0
325	20250109	160900	18546885060	9240	9240	9240	9240	0
326	20250109	160800	18546885060	9240	9240	9240	9240	0
327	20250109	160700	18546885060	9240	9240	9240	9240	0
328	20250109	160600	18546885060	9240	9240	9240	9240	0
329	20250109	160500	18546885060	9240	9240	9240	9240	0
330	20250109	160400	18546885060	9240	9240	9240	9240	0
331	20250109	160300	18546885060	9240	9240	9240	9240	0
332	20250109	160200	18546885060	9240	9240	9240	9240	12337
333	20250109	160100	18546885060	9240	9240	9240	9240	0
334	20250109	160000	18546885060	9240	9240	9240	9240	0
335	20250109	155900	18546885060	9240	9240	9240	9240	0
336	20250109	155800	18546885060	9240	9240	9240	9240	0
337	20250109	155700	18546885060	9240	9240	9240	9240	0
338	20250109	155600	18546885060	9240	9240	9240	9240	0
339	20250109	155500	18546885060	9240	9240	9240	9240	0
340	20250109	155400	18546885060	9240	9240	9240	9240	0
341	20250109	155300	18546885060	9240	9240	9240	9240	0
342	20250109	155200	18546885060	9240	9240	9240	9240	0
343	20250109	155100	18546885060	9240	9240	9240	9240	0
344	20250109	155000	18546885060	9240	9240	9240	9240	0
345	20250109	154900	18546885060	9240	9240	9240	9240	0
346	20250109	154800	18546885060	9240	9240	9240	9240	0
347	20250109	154700	18546885060	9240	9240	9240	9240	0
348	20250109	154600	18546885060	9240	9240	9240	9240	0
349	20250109	154500	18546885060	9240	9240	9240	9240	0
350	20250109	154400	18546885060	9240	9240	9240	9240	0
351	20250109	154300	18546885060	9240	9240	9240	9240	0
352	20250109	154200	18546885060	9240	9240	9240	9240	0
353	20250109	154100	18546885060	9240	9240	9240	9240	0
354	20250109	154000	18546885060	9240	9240	9240	9240	0
355	20250109	153900	18546885060	9240	9240	9240	9240	0
356	20250109	153800	18546885060	9240	9240	9240	9240	0
357	20250109	153700	18546885060	9240	9240	9240	9240	0
358	20250109	153600	18546885060	9240	9240	9240	9240	0
359	20250109	153500	18546885060	9240	9240	9240	9240	0
360	20250109	153400	18546885060	9240	9240	9240	9240	0
361	20250109	153300	18546885060	9240	9240	9240	9240	0
362	20250109	153200	18546885060	9240	9240	9240	9240	12337
363	20250109	153100	18546885060	9240	9240	9240	9240	0
364	20250109	153000	18546885060	9240	9240	9240	9240	12337
365	20250109	152900	18432891180	9250	9250	9250	9250	0
366	20250109	152800	18432891180	9250	9250	9250	9250	0
367	20250109	152700	18432891180	9250	9250	9250	9250	0
368	20250109	152600	18432891180	9250	9250	9250	9250	0
369	20250109	152500	18432891180	9250	9250	9250	9250	0
370	20250109	152400	18432891180	9250	9250	9250	9250	0
371	20250109	152300	18432891180	9250	9250	9250	9250	0
372	20250109	152200	18432891180	9250	9250	9250	9250	0
373	20250109	152100	18432891180	9250	9250	9250	9250	0
374	20250109	152000	18432891180	9250	9250	9250	9250	0
375	20250109	151900	18432891180	9250	9260	9260	9240	4199
376	20250109	151800	18394050000	9260	9280	9280	9260	1285
377	20250109	151700	18382150090	9270	9270	9270	9260	861
378	20250109	151600	18374168630	9270	9260	9270	9250	1524
379	20250109	151500	18360057850	9260	9240	9270	9240	2667
380	20250109	151400	18335369090	9240	9250	9260	9240	2117
381	20250109	151300	18315789850	9250	9250	9260	9240	601
382	20250109	151200	18310233600	9250	9260	9270	9240	2567
383	20250109	151100	18286492060	9250	9240	9260	9240	1415
384	20250109	151000	18273399010	9240	9250	9260	9240	1709
385	20250109	150900	18257598940	9250	9260	9260	9240	1434
386	20250109	150800	18244334960	9260	9250	9260	9250	4486
387	20250109	150700	18202834260	9250	9270	9280	9250	2137
388	20250109	150600	18183036110	9270	9260	9270	9260	230
389	20250109	150500	18180905810	9270	9260	9270	9250	1981
390	20250109	150400	18162573920	9260	9260	9260	9250	1028
391	20250109	150300	18153057620	9260	9260	9270	9260	1422
392	20250109	150200	18139889870	9260	9260	9280	9250	761
393	20250109	150100	18132840750	9260	9280	9280	9260	734
394	20250109	150000	18126040700	9280	9290	9290	9270	277
395	20250109	145900	18123468150	9260	9290	9310	9260	4112
396	20250109	145800	18085326450	9300	9260	9300	9260	848
397	20250109	145700	18077460170	9260	9250	9300	9250	229
398	20250109	145600	18075340350	9250	9310	9310	9250	5854
399	20250109	145500	18021072820	9310	9300	9320	9300	619
400	20250109	145400	18015313040	9310	9280	9320	9280	787
401	20250109	145300	18008000930	9280	9280	9310	9260	1936
402	20250109	145200	17990041930	9270	9290	9300	9270	1068
403	20250109	145100	17980126480	9290	9290	9290	9260	4210
404	20250109	145000	17941115550	9290	9280	9290	9260	4567
405	20250109	144900	17898776520	9280	9280	9280	9270	750
406	20250109	144800	17891817070	9270	9280	9280	9270	642
407	20250109	144700	17885861100	9280	9270	9280	9270	315
408	20250109	144600	17882940150	9300	9260	9300	9260	178
409	20250109	144500	17881288740	9260	9280	9280	9260	1474
410	20250109	144400	17867615980	9280	9280	9300	9280	447
411	20250109	144300	17863467100	9270	9280	9280	9270	1132
412	20250109	144200	17852972810	9300	9280	9300	9280	220
413	20250109	144100	17850929210	9300	9280	9300	9260	292
414	20250109	144000	17848218650	9280	9260	9280	9260	1147
415	20250109	143900	17837597090	9260	9270	9280	9260	2130
416	20250109	143800	17817864090	9270	9280	9280	9270	3903
417	20250109	143700	17781672750	9280	9280	9280	9270	1188
418	20250109	143600	17770649320	9270	9280	9300	9270	2681
419	20250109	143500	17745788580	9270	9290	9300	9270	6279
420	20250109	143400	17687501740	9290	9290	9290	9290	303
421	20250109	143300	17684686870	9290	9280	9290	9280	371
422	20250109	143200	17681241990	9280	9280	9290	9270	1465
423	20250109	143100	17667647210	9280	9300	9300	9280	459
424	20250109	143000	17663385690	9280	9300	9300	9280	4182
425	20250109	142900	17624536500	9310	9300	9320	9290	500
426	20250109	142800	17619889010	9300	9330	9330	9300	386
427	20250109	142700	17616296670	9330	9330	9330	9290	386
428	20250109	142600	17612708930	9330	9340	9340	9290	6354
429	20250109	142500	17553521480	9350	9350	9350	9350	256
430	20250109	142400	17551127880	9350	9360	9360	9350	472
431	20250109	142300	17546714390	9350	9350	9350	9340	1733
432	20250109	142200	17530522590	9350	9350	9360	9350	347
433	20250109	142100	17527278130	9350	9350	9350	9340	744
434	20250109	142000	17520322980	9350	9330	9350	9330	499
435	20250109	141900	17515664080	9320	9310	9330	9310	352
436	20250109	141800	17512382600	9310	9310	9320	9300	2911
437	20250109	141700	17485271480	9310	9300	9310	9300	129
438	20250109	141600	17484071730	9300	9300	9300	9290	675
439	20250109	141500	17477794460	9300	9300	9310	9300	692
440	20250109	141400	17471354010	9300	9290	9300	9290	290
441	20250109	141300	17468658820	9310	9290	9310	9290	1274
442	20250109	141200	17456819170	9290	9300	9310	9290	324
443	20250109	141100	17453807410	9300	9300	9300	9280	4064
444	20250109	141000	17416060040	9300	9330	9330	9300	1020
445	20250109	140900	17406562040	9330	9330	9350	9330	2144
446	20250109	140800	17386538690	9330	9300	9330	9300	839
447	20250109	140700	17378713880	9300	9300	9300	9300	199
448	20250109	140600	17376863180	9310	9310	9310	9310	1
449	20250109	140500	17376853870	9290	9300	9320	9290	297
450	20250109	140400	17374092200	9290	9300	9340	9290	1844
451	20250109	140300	17356939500	9310	9310	9320	9310	1057
452	20250109	140200	17347098410	9320	9320	9330	9310	547
453	20250109	140100	17342000550	9320	9330	9330	9320	709
454	20250109	140000	17335392060	9320	9330	9340	9320	1915
455	20250109	135900	17317526580	9330	9310	9330	9310	1821
456	20250109	135800	17300569790	9310	9310	9310	9310	54
457	20250109	135700	17300067050	9310	9300	9310	9300	20
458	20250109	135600	17299880950	9300	9300	9300	9290	789
459	20250109	135500	17292549260	9310	9300	9310	9290	257
460	20250109	135400	17290159220	9290	9300	9300	9290	531
461	20250109	135300	17285226060	9300	9290	9300	9290	237
462	20250109	135200	17283022160	9290	9290	9290	9290	107
463	20250109	135100	17282028130	9290	9310	9310	9290	1062
464	20250109	135000	17272151870	9300	9300	9300	9290	63
465	20250109	134900	17271565980	9290	9290	9300	9290	779
466	20250109	134800	17264326480	9290	9310	9310	9290	719
467	20250109	134700	17257641970	9310	9310	9320	9290	571
468	20250109	134600	17252326700	9310	9290	9310	9280	2483
469	20250109	134500	17229238580	9280	9280	9280	9280	1448
470	20250109	134400	17215801140	9280	9280	9300	9280	380
471	20250109	134300	17212274540	9280	9290	9300	9280	2735
472	20250109	134200	17186867250	9290	9280	9300	9280	571
473	20250109	134100	17181564810	9290	9310	9310	9290	1199
474	20250109	134000	17170417250	9310	9330	9330	9310	209
475	20250109	133900	17168467580	9330	9320	9330	9310	2473
476	20250109	133800	17145428170	9320	9310	9320	9300	691
477	20250109	133700	17138996660	9310	9300	9310	9280	3248
478	20250109	133600	17108799610	9300	9280	9320	9280	634
479	20250109	133500	17102912850	9300	9270	9300	9270	990
480	20250109	133400	17093718940	9270	9260	9290	9260	1571
481	20250109	133300	17079144900	9260	9250	9280	9240	2863
482	20250109	133200	17052637700	9250	9270	9290	9250	2031
483	20250109	133100	17033791150	9240	9270	9270	9220	7158
484	20250109	133000	16967627310	9280	9280	9280	9270	5980
485	20250109	132900	16912177570	9290	9280	9300	9270	1745
486	20250109	132800	16895981040	9280	9300	9310	9270	10737
487	20250109	132700	16796211490	9300	9340	9340	9300	3294
488	20250109	132600	16765516880	9340	9340	9350	9330	388
489	20250109	132500	16761892900	9340	9330	9350	9330	1054
490	20250109	132400	16752051890	9320	9310	9340	9310	2246
491	20250109	132300	16731107360	9310	9310	9340	9300	4497
492	20250109	132200	16689246650	9310	9320	9340	9310	7966
493	20250109	132100	16615029270	9340	9370	9380	9320	10666
494	20250109	132000	16515340800	9370	9370	9400	9360	1815
495	20250109	131900	16498333490	9370	9380	9390	9360	5561
496	20250109	131800	16446216130	9380	9390	9400	9370	1840
497	20250109	131700	16428953900	9390	9420	9420	9390	4278
498	20250109	131600	16388727900	9420	9420	9420	9420	138
499	20250109	131500	16387427940	9420	9430	9440	9420	1122
500	20250109	131400	16376855300	9430	9440	9440	9430	337
501	20250109	131300	16373676390	9440	9440	9440	9420	2055
502	20250109	131200	16354301100	9440	9430	9440	9430	259
503	20250109	131100	16351856210	9430	9440	9450	9430	610
504	20250109	131000	16346097930	9450	9450	9450	9450	270
505	20250109	130900	16343546430	9450	9430	9450	9430	388
506	20250109	130800	16339886600	9430	9450	9450	9430	1436
507	20250109	130700	16326325060	9450	9440	9450	9420	2257
508	20250109	130600	16305031150	9440	9430	9440	9430	138
509	20250109	130500	16303728620	9430	9420	9430	9420	713
510	20250109	130400	16297011420	9430	9430	9430	9430	1247
511	20250109	130300	16285252210	9430	9430	9430	9430	239
512	20250109	130200	16282998440	9430	9430	9440	9420	651
513	20250109	130100	16276858260	9420	9420	9430	9410	1193
514	20250109	130000	16265623500	9430	9400	9450	9400	4341
515	20250109	125900	16224690420	9420	9420	9430	9400	3323
516	20250109	125800	16193411250	9420	9440	9440	9420	2568
517	20250109	125700	16169205140	9440	9440	9440	9430	2355
518	20250109	125600	16146976880	9440	9450	9460	9440	3120
519	20250109	125500	16117510970	9470	9470	9470	9450	1628
520	20250109	125400	16102118240	9460	9460	9470	9450	1153
521	20250109	125300	16091214550	9460	9470	9470	9450	1803
522	20250109	125200	16074160400	9460	9480	9480	9450	2051
523	20250109	125100	16054757300	9510	9470	9510	9470	190
524	20250109	125000	16052952280	9450	9460	9510	9450	7031
525	20250109	124900	15986472840	9460	9520	9520	9460	2364
526	20250109	124800	15964076710	9520	9490	9520	9480	1104
527	20250109	124700	15953599750	9490	9490	9510	9490	1779
528	20250109	124600	15936701440	9490	9490	9490	9480	493
529	20250109	124500	15932024510	9480	9480	9480	9470	2515
530	20250109	124400	15908198170	9480	9510	9510	9480	10176
531	20250109	124300	15811563350	9510	9510	9510	9500	781
532	20250109	124200	15804138250	9500	9530	9530	9500	5292
533	20250109	124100	15753832540	9510	9520	9520	9510	1911
534	20250109	124000	15735653260	9520	9520	9540	9520	1089
535	20250109	123900	15725284890	9520	9530	9530	9520	416
536	20250109	123800	15721323410	9530	9530	9530	9530	524
537	20250109	123700	15716329690	9530	9550	9550	9530	217
538	20250109	123600	15714259680	9530	9520	9530	9520	490
539	20250109	123500	15709592200	9510	9560	9560	9510	4573
540	20250109	123400	15666026730	9550	9560	9570	9550	1198
541	20250109	123300	15654572850	9550	9540	9550	9530	834
542	20250109	123200	15646609560	9530	9530	9530	9530	618
543	20250109	123100	15640720020	9530	9530	9550	9520	4041
544	20250109	123000	15602201370	9530	9520	9530	9520	430
545	20250109	122900	15598107040	9520	9540	9560	9520	2746
546	20250109	122800	15571926070	9540	9540	9550	9540	723
547	20250109	122700	15565028550	9540	9560	9560	9540	1465
548	20250109	122600	15551034410	9560	9560	9560	9560	50
549	20250109	122500	15550556410	9560	9560	9560	9560	290
550	20250109	122400	15547784010	9560	9560	9560	9560	1335
551	20250109	122300	15535021410	9580	9560	9580	9550	752
552	20250109	122200	15527839030	9560	9570	9570	9560	330
553	20250109	122100	15524684220	9560	9560	9560	9560	103
554	20250109	122000	15523699540	9560	9550	9560	9540	486
555	20250109	121900	15519058180	9550	9550	9550	9550	1141
556	20250109	121800	15508161630	9560	9560	9560	9550	865
557	20250109	121700	15499899430	9560	9590	9590	9560	54
558	20250109	121600	15499383160	9550	9550	9570	9550	716
559	20250109	121500	15492537360	9550	9580	9580	9540	1273
560	20250109	121400	15480384950	9560	9570	9570	9550	1202
561	20250109	121300	15468887900	9580	9570	9580	9570	206
562	20250109	121200	15466916470	9570	9560	9570	9560	217
563	20250109	121100	15464841440	9570	9560	9570	9550	2866
564	20250109	121000	15437469490	9550	9550	9550	9540	1115
565	20250109	120900	15426821450	9550	9540	9550	9540	2608
566	20250109	120800	15401916450	9540	9560	9560	9540	2140
567	20250109	120700	15381478490	9570	9570	9570	9570	471
568	20250109	120600	15376971020	9570	9570	9580	9570	406
569	20250109	120500	15373085170	9570	9590	9590	9570	980
570	20250109	120400	15363693810	9600	9600	9600	9590	60
571	20250109	120300	15363118100	9590	9590	9590	9590	97
572	20250109	120200	15362187870	9600	9590	9600	9570	2061
573	20250109	120100	15342437320	9590	9590	9590	9590	84
574	20250109	120000	15341631760	9590	9600	9600	9590	630
575	20250109	115900	15335585510	9600	9600	9600	9600	56
576	20250109	115800	15335047910	9600	9630	9630	9580	601
577	20250109	115700	15329264640	9630	9570	9630	9570	80
578	20250109	115600	15328498740	9570	9580	9580	9570	121
579	20250109	115500	15327339760	9580	9580	9580	9580	353
580	20250109	115400	15323958020	9580	9630	9630	9580	1567
581	20250109	115300	15308929380	9600	9640	9640	9590	3148
582	20250109	115200	15278702700	9600	9610	9650	9600	2709
583	20250109	115100	15252592310	9600	9600	9620	9590	264
584	20250109	115000	15250057900	9620	9590	9620	9590	2841
585	20250109	114900	15222752200	9580	9570	9580	9570	269
586	20250109	114800	15220176810	9570	9580	9580	9570	26
587	20250109	114700	15219927980	9560	9560	9560	9550	1523
588	20250109	114600	15205374070	9550	9550	9560	9550	872
589	20250109	114500	15197045270	9590	9570	9590	9540	5796
590	20250109	114400	15141660400	9570	9590	9590	9570	984
591	20250109	114300	15132231570	9590	9600	9600	9590	215
592	20250109	114200	15130169670	9600	9580	9600	9570	213
593	20250109	114100	15128128670	9580	9580	9580	9580	220
594	20250109	114000	15126021070	9570	9580	9580	9570	558
595	20250109	113900	15120680460	9570	9590	9590	9570	999
596	20250109	113800	15111110160	9590	9580	9590	9580	394
597	20250109	113700	15107333140	9580	9590	9600	9580	833
598	20250109	113600	15099346980	9590	9610	9610	9590	2091
599	20250109	113500	15079277320	9600	9630	9630	9600	2700
600	20250109	113400	15053333460	9620	9620	9620	9620	323
601	20250109	113300	15050226200	9620	9630	9630	9610	3462
602	20250109	113200	15016927250	9630	9650	9660	9630	4364
603	20250109	113100	14974888940	9660	9630	9660	9630	982
604	20250109	113000	14965415520	9620	9620	9630	9620	768
605	20250109	112900	14958026470	9630	9630	9630	9620	1594
606	20250109	112800	14942682710	9630	9630	9640	9610	1347
607	20250109	112700	14929726890	9600	9600	9640	9590	2091
608	20250109	112600	14909632080	9600	9570	9600	9560	1791
609	20250109	112500	14892473370	9570	9570	9570	9570	313
610	20250109	112400	14889477960	9560	9530	9570	9530	5806
611	20250109	112300	14834025390	9520	9540	9540	9510	3278
612	20250109	112200	14802805620	9510	9510	9520	9510	3328
613	20250109	112100	14771138180	9520	9520	9520	9500	4897
614	20250109	112000	14724559500	9510	9530	9530	9510	6157
615	20250109	111900	14665937300	9530	9580	9580	9530	10642
616	20250109	111800	14564268730	9580	9600	9600	9580	3458
617	20250109	111700	14531117020	9600	9590	9620	9590	561
618	20250109	111600	14525723140	9590	9580	9590	9580	139
619	20250109	111500	14524391480	9580	9580	9590	9580	1719
620	20250109	111400	14507922840	9590	9580	9590	9580	807
621	20250109	111300	14500191700	9580	9600	9600	9580	2060
622	20250109	111200	14480436770	9600	9620	9620	9590	712
623	20250109	111100	14473591420	9620	9590	9620	9590	674
624	20250109	111000	14467127640	9590	9580	9610	9580	1698
625	20250109	110900	14450847700	9590	9590	9590	9590	576
626	20250109	110800	14445323860	9590	9600	9620	9590	3202
627	20250109	110700	14414602640	9600	9610	9610	9600	1756
628	20250109	110600	14397743380	9610	9620	9620	9610	2457
629	20250109	110500	14374126590	9620	9630	9630	9620	1863
630	20250109	110400	14356191650	9630	9650	9650	9620	1665
631	20250109	110300	14340141730	9660	9650	9670	9650	476
632	20250109	110200	14335546630	9650	9660	9660	9650	207
633	20250109	110100	14333547650	9660	9670	9670	9660	405
634	20250109	110000	14329635330	9670	9680	9680	9670	67
635	20250109	105900	14328986960	9680	9690	9690	9680	762
636	20250109	105800	14321603190	9690	9680	9690	9650	661
637	20250109	105700	14315214190	9680	9690	9690	9670	28
638	20250109	105600	14314943040	9690	9660	9690	9640	2487
639	20250109	105500	14290887270	9670	9670	9670	9670	20
640	20250109	105400	14290693870	9680	9650	9680	9640	774
641	20250109	105300	14283231080	9640	9640	9640	9630	538
642	20250109	105200	14278047540	9640	9680	9680	9640	1420
643	20250109	105100	14264307620	9630	9620	9690	9610	1489
644	20250109	105000	14249951350	9610	9610	9610	9600	529
645	20250109	104900	14244867920	9610	9600	9610	9600	576
646	20250109	104800	14239338310	9600	9610	9610	9600	816
647	20250109	104700	14231504070	9620	9670	9670	9620	3727
648	20250109	104600	14195541790	9670	9680	9680	9670	884
649	20250109	104500	14186993270	9680	9710	9710	9680	628
650	20250109	104400	14180907390	9710	9680	9710	9680	335
651	20250109	104300	14177661380	9680	9680	9740	9670	2576
652	20250109	104200	14152670970	9680	9670	9690	9670	314
653	20250109	104100	14149630500	9670	9640	9700	9640	2986
654	20250109	104000	14120772570	9640	9660	9660	9600	2993
655	20250109	103900	14091990470	9640	9630	9640	9610	2744
656	20250109	103800	14065586630	9630	9600	9630	9600	975
657	20250109	103700	14056217410	9610	9590	9630	9590	783
658	20250109	103600	14048698360	9590	9640	9640	9590	8643
659	20250109	103500	13965488500	9630	9640	9660	9630	1875
660	20250109	103400	13947422310	9640	9660	9660	9640	1533
661	20250109	103300	13932628660	9660	9630	9660	9630	705
662	20250109	103200	13925823390	9630	9600	9630	9580	4073
663	20250109	103100	13886661970	9580	9580	9610	9580	1832
664	20250109	103000	13869102960	9580	9610	9610	9580	3301
665	20250109	102900	13837410390	9610	9620	9620	9590	885
666	20250109	102800	13828908710	9590	9600	9620	9590	2875
667	20250109	102700	13801330820	9600	9610	9610	9600	1947
668	20250109	102600	13782637360	9600	9630	9640	9600	2517
669	20250109	102500	13758445970	9630	9650	9650	9620	3371
670	20250109	102400	13725977930	9660	9640	9680	9640	2326
671	20250109	102300	13703510140	9640	9610	9650	9600	3250
672	20250109	102200	13672203880	9620	9580	9620	9550	9335
673	20250109	102100	13582862230	9570	9610	9610	9570	7477
674	20250109	102000	13511210090	9610	9630	9630	9590	11199
675	20250109	101900	13403607630	9630	9720	9720	9630	18875
676	20250109	101800	13221072450	9720	9740	9740	9710	1303
677	20250109	101700	13208398520	9740	9740	9740	9740	986
678	20250109	101600	13198794880	9740	9720	9750	9710	4032
679	20250109	101500	13159574450	9720	9730	9730	9720	1460
680	20250109	101400	13145380170	9720	9730	9740	9720	2094
681	20250109	101300	13125005460	9740	9750	9750	9730	942
682	20250109	101200	13115834430	9750	9750	9750	9720	2123
683	20250109	101100	13095156070	9750	9730	9750	9720	2835
684	20250109	101000	13067539880	9730	9690	9730	9690	1757
685	20250109	100900	13050507100	9680	9700	9710	9680	12353
686	20250109	100800	12930839130	9700	9720	9740	9700	7881
687	20250109	100700	12854322180	9720	9730	9750	9710	6664
688	20250109	100600	12789509740	9750	9750	9780	9730	8707
689	20250109	100500	12704725610	9750	9780	9790	9750	6129
690	20250109	100400	12644881070	9790	9800	9800	9780	9099
691	20250109	100300	12555824940	9800	9810	9810	9800	2847
692	20250109	100200	12527913880	9800	9820	9820	9800	3674
693	20250109	100100	12491890650	9820	9830	9840	9800	4673
694	20250109	100000	12446017120	9830	9810	9840	9810	2741
695	20250109	095900	12419085640	9820	9820	9820	9810	1148
696	20250109	095800	12407819640	9820	9810	9820	9810	2428
697	20250109	095700	12384000640	9810	9800	9820	9800	432
698	20250109	095600	12379763090	9800	9830	9830	9800	5344
699	20250109	095500	12327325490	9830	9850	9850	9830	1770
700	20250109	095400	12309911700	9850	9860	9860	9840	2304
701	20250109	095300	12287211200	9860	9850	9860	9840	1862
702	20250109	095200	12268868260	9840	9820	9860	9790	6737
703	20250109	095100	12202741770	9830	9810	9830	9800	3680
704	20250109	095000	12166655520	9810	9820	9830	9770	9434
705	20250109	094900	12074189300	9830	9850	9870	9830	3568
706	20250109	094800	12039075780	9860	9850	9870	9850	6069
707	20250109	094700	11979245760	9850	9840	9870	9830	4654
708	20250109	094600	11933408170	9840	9840	9850	9820	4348
709	20250109	094500	11890629210	9840	9880	9900	9840	12078
710	20250109	094400	11771347010	9890	9870	9900	9860	16720
711	20250109	094300	11606022730	9880	9850	9890	9830	15383
712	20250109	094200	11454248930	9840	9750	9850	9740	5849
713	20250109	094100	11396893810	9740	9790	9790	9740	11958
714	20250109	094000	11280137020	9780	9800	9800	9780	4807
715	20250109	093900	11233068340	9810	9810	9820	9800	6104
716	20250109	093800	11173198830	9820	9830	9860	9810	22961
717	20250109	093700	10947447950	9840	9750	9840	9750	8888
718	20250109	093600	10860461640	9760	9750	9770	9740	6496
719	20250109	093500	10797111890	9750	9720	9770	9700	6353
720	20250109	093400	10735287390	9700	9740	9750	9700	13591
721	20250109	093300	10603234590	9750	9780	9780	9740	15422
722	20250109	093200	10452802090	9780	9790	9800	9760	17876
723	20250109	093100	10278008620	9790	9830	9840	9790	20257
724	20250109	093000	10079412390	9830	9890	9910	9830	17779
725	20250109	092900	9904102680	9910	9870	9920	9850	22872
726	20250109	092800	9677759250	9860	9870	9890	9850	21502
727	20250109	092700	9465706200	9870	9900	9910	9850	10947
728	20250109	092600	9357657090	9910	9850	9920	9850	6112
729	20250109	092500	9297273860	9840	9840	9860	9830	10430
730	20250109	092400	9194579570	9840	9810	9890	9800	15517
731	20250109	092300	9041859290	9810	9950	9970	9800	60685
732	20250109	092200	8441891510	9950	9950	10040	9940	54570
733	20250109	092100	7896502340	9950	9930	10000	9920	28456
734	20250109	092000	7613291520	9930	10020	10030	9920	63083
735	20250109	091900	6983344930	10030	9920	10040	9920	116107
736	20250109	091800	5823186610	9910	9930	9930	9900	53340
737	20250109	091700	5294395150	9920	9850	9940	9840	53899
738	20250109	091600	4760825690	9850	9820	9860	9800	37277
739	20250109	091500	4394468920	9810	9870	9910	9790	97998
740	20250109	091400	3429271180	9860	9760	9870	9740	104835
741	20250109	091300	2401271910	9760	9560	9790	9540	47572
742	20250109	091200	1940953540	9550	9510	9570	9500	8518
743	20250109	091100	1859562720	9510	9540	9550	9500	13223
744	20250109	091000	1733681630	9550	9530	9610	9530	27517
745	20250109	090900	1470701150	9520	9500	9530	9440	8913
746	20250109	090800	1386244800	9510	9410	9550	9370	9482
747	20250109	090700	1296293750	9410	9360	9420	9360	7336
748	20250109	090600	1227416600	9370	9380	9390	9330	4641
749	20250109	090500	1183936650	9360	9340	9380	9300	22047
750	20250109	090400	978026820	9330	9420	9430	9330	22527
751	20250109	090300	766749270	9420	9480	9490	9420	16334
752	20250109	090200	612349370	9480	9470	9520	9460	14907
753	20250109	090100	470921740	9490	9470	9540	9440	17256
754	20250109	090000	307626070	9450	9450	9510	9420	30630