KissMeData/407400/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	213500	1248841220	8930	8930	8930	8930	6163
3	20250108	213400	1248841220	8930	8930	8930	8930	0
4	20250108	213300	1248841220	8930	8930	8930	8930	0
5	20250108	213200	1248841220	8930	8930	8930	8930	0
6	20250108	213100	1248841220	8930	8930	8930	8930	0
7	20250108	213000	1248841220	8930	8930	8930	8930	0
8	20250108	212900	1248841220	8930	8930	8930	8930	0
9	20250108	212800	1248841220	8930	8930	8930	8930	0
10	20250108	212700	1248841220	8930	8930	8930	8930	0
11	20250108	212600	1248841220	8930	8930	8930	8930	0
12	20250108	212500	1248841220	8930	8930	8930	8930	0
13	20250108	212400	1248841220	8930	8930	8930	8930	0
14	20250108	212300	1248841220	8930	8930	8930	8930	0
15	20250108	212200	1248841220	8930	8930	8930	8930	0
16	20250108	212100	1248841220	8930	8930	8930	8930	0
17	20250108	212000	1248841220	8930	8930	8930	8930	0
18	20250108	211900	1248841220	8930	8930	8930	8930	0
19	20250108	211800	1248841220	8930	8930	8930	8930	0
20	20250108	211700	1248841220	8930	8930	8930	8930	0
21	20250108	211600	1248841220	8930	8930	8930	8930	0
22	20250108	211500	1248841220	8930	8930	8930	8930	0
23	20250108	211400	1248841220	8930	8930	8930	8930	0
24	20250108	211300	1248841220	8930	8930	8930	8930	0
25	20250108	211200	1248841220	8930	8930	8930	8930	0
26	20250108	211100	1248841220	8930	8930	8930	8930	0
27	20250108	211000	1248841220	8930	8930	8930	8930	0
28	20250108	210900	1248841220	8930	8930	8930	8930	0
29	20250108	210800	1248841220	8930	8930	8930	8930	0
30	20250108	210700	1248841220	8930	8930	8930	8930	0
31	20250108	210600	1248841220	8930	8930	8930	8930	0
32	20250108	210500	1248841220	8930	8930	8930	8930	6163
33	20250108	210400	1248841220	8930	8930	8930	8930	0
34	20250108	210300	1248841220	8930	8930	8930	8930	0
35	20250108	210200	1248841220	8930	8930	8930	8930	0
36	20250108	210100	1248841220	8930	8930	8930	8930	0
37	20250108	210000	1248841220	8930	8930	8930	8930	0
38	20250108	205900	1248841220	8930	8930	8930	8930	0
39	20250108	205800	1248841220	8930	8930	8930	8930	0
40	20250108	205700	1248841220	8930	8930	8930	8930	0
41	20250108	205600	1248841220	8930	8930	8930	8930	0
42	20250108	205500	1248841220	8930	8930	8930	8930	0
43	20250108	205400	1248841220	8930	8930	8930	8930	0
44	20250108	205300	1248841220	8930	8930	8930	8930	0
45	20250108	205200	1248841220	8930	8930	8930	8930	0
46	20250108	205100	1248841220	8930	8930	8930	8930	0
47	20250108	205000	1248841220	8930	8930	8930	8930	0
48	20250108	204900	1248841220	8930	8930	8930	8930	0
49	20250108	204800	1248841220	8930	8930	8930	8930	0
50	20250108	204700	1248841220	8930	8930	8930	8930	0
51	20250108	204600	1248841220	8930	8930	8930	8930	0
52	20250108	204500	1248841220	8930	8930	8930	8930	0
53	20250108	204400	1248841220	8930	8930	8930	8930	0
54	20250108	204300	1248841220	8930	8930	8930	8930	0
55	20250108	204200	1248841220	8930	8930	8930	8930	0
56	20250108	204100	1248841220	8930	8930	8930	8930	0
57	20250108	204000	1248841220	8930	8930	8930	8930	0
58	20250108	203900	1248841220	8930	8930	8930	8930	0
59	20250108	203800	1248841220	8930	8930	8930	8930	0
60	20250108	203700	1248841220	8930	8930	8930	8930	0
61	20250108	203600	1248841220	8930	8930	8930	8930	0
62	20250108	203500	1248841220	8930	8930	8930	8930	6163
63	20250108	203400	1248841220	8930	8930	8930	8930	0
64	20250108	203300	1248841220	8930	8930	8930	8930	0
65	20250108	203200	1248841220	8930	8930	8930	8930	0
66	20250108	203100	1248841220	8930	8930	8930	8930	0
67	20250108	203000	1248841220	8930	8930	8930	8930	0
68	20250108	202900	1248841220	8930	8930	8930	8930	0
69	20250108	202800	1248841220	8930	8930	8930	8930	0
70	20250108	202700	1248841220	8930	8930	8930	8930	0
71	20250108	202600	1248841220	8930	8930	8930	8930	0
72	20250108	202500	1248841220	8930	8930	8930	8930	0
73	20250108	202400	1248841220	8930	8930	8930	8930	0
74	20250108	202300	1248841220	8930	8930	8930	8930	0
75	20250108	202200	1248841220	8930	8930	8930	8930	0
76	20250108	202100	1248841220	8930	8930	8930	8930	0
77	20250108	202000	1248841220	8930	8930	8930	8930	0
78	20250108	201900	1248841220	8930	8930	8930	8930	0
79	20250108	201800	1248841220	8930	8930	8930	8930	0
80	20250108	201700	1248841220	8930	8930	8930	8930	0
81	20250108	201600	1248841220	8930	8930	8930	8930	0
82	20250108	201500	1248841220	8930	8930	8930	8930	0
83	20250108	201400	1248841220	8930	8930	8930	8930	0
84	20250108	201300	1248841220	8930	8930	8930	8930	0
85	20250108	201200	1248841220	8930	8930	8930	8930	0
86	20250108	201100	1248841220	8930	8930	8930	8930	0
87	20250108	201000	1248841220	8930	8930	8930	8930	0
88	20250108	200900	1248841220	8930	8930	8930	8930	0
89	20250108	200800	1248841220	8930	8930	8930	8930	0
90	20250108	200700	1248841220	8930	8930	8930	8930	0
91	20250108	200600	1248841220	8930	8930	8930	8930	0
92	20250108	200500	1248841220	8930	8930	8930	8930	6163
93	20250108	200400	1248841220	8930	8930	8930	8930	0
94	20250108	200300	1248841220	8930	8930	8930	8930	0
95	20250108	200200	1248841220	8930	8930	8930	8930	0
96	20250108	200100	1248841220	8930	8930	8930	8930	0
97	20250108	200000	1248841220	8930	8930	8930	8930	0
98	20250108	195900	1248841220	8930	8930	8930	8930	0
99	20250108	195800	1248841220	8930	8930	8930	8930	0
100	20250108	195700	1248841220	8930	8930	8930	8930	0
101	20250108	195600	1248841220	8930	8930	8930	8930	0
102	20250108	195500	1248841220	8930	8930	8930	8930	0
103	20250108	195400	1248841220	8930	8930	8930	8930	0
104	20250108	195300	1248841220	8930	8930	8930	8930	0
105	20250108	195200	1248841220	8930	8930	8930	8930	0
106	20250108	195100	1248841220	8930	8930	8930	8930	0
107	20250108	195000	1248841220	8930	8930	8930	8930	0
108	20250108	194900	1248841220	8930	8930	8930	8930	0
109	20250108	194800	1248841220	8930	8930	8930	8930	0
110	20250108	194700	1248841220	8930	8930	8930	8930	0
111	20250108	194600	1248841220	8930	8930	8930	8930	0
112	20250108	194500	1248841220	8930	8930	8930	8930	0
113	20250108	194400	1248841220	8930	8930	8930	8930	0
114	20250108	194300	1248841220	8930	8930	8930	8930	0
115	20250108	194200	1248841220	8930	8930	8930	8930	0
116	20250108	194100	1248841220	8930	8930	8930	8930	0
117	20250108	194000	1248841220	8930	8930	8930	8930	0
118	20250108	193900	1248841220	8930	8930	8930	8930	0
119	20250108	193800	1248841220	8930	8930	8930	8930	0
120	20250108	193700	1248841220	8930	8930	8930	8930	0
121	20250108	193600	1248841220	8930	8930	8930	8930	0
122	20250108	193500	1248841220	8930	8930	8930	8930	6163
123	20250108	193400	1248841220	8930	8930	8930	8930	0
124	20250108	193300	1248841220	8930	8930	8930	8930	0
125	20250108	193200	1248841220	8930	8930	8930	8930	0
126	20250108	193100	1248841220	8930	8930	8930	8930	0
127	20250108	193000	1248841220	8930	8930	8930	8930	0
128	20250108	192900	1248841220	8930	8930	8930	8930	0
129	20250108	192800	1248841220	8930	8930	8930	8930	0
130	20250108	192700	1248841220	8930	8930	8930	8930	0
131	20250108	192600	1248841220	8930	8930	8930	8930	0
132	20250108	192500	1248841220	8930	8930	8930	8930	0
133	20250108	192400	1248841220	8930	8930	8930	8930	0
134	20250108	192300	1248841220	8930	8930	8930	8930	0
135	20250108	192200	1248841220	8930	8930	8930	8930	0
136	20250108	192100	1248841220	8930	8930	8930	8930	0
137	20250108	192000	1248841220	8930	8930	8930	8930	0
138	20250108	191900	1248841220	8930	8930	8930	8930	0
139	20250108	191800	1248841220	8930	8930	8930	8930	0
140	20250108	191700	1248841220	8930	8930	8930	8930	0
141	20250108	191600	1248841220	8930	8930	8930	8930	0
142	20250108	191500	1248841220	8930	8930	8930	8930	0
143	20250108	191400	1248841220	8930	8930	8930	8930	0
144	20250108	191300	1248841220	8930	8930	8930	8930	0
145	20250108	191200	1248841220	8930	8930	8930	8930	0
146	20250108	191100	1248841220	8930	8930	8930	8930	0
147	20250108	191000	1248841220	8930	8930	8930	8930	0
148	20250108	190900	1248841220	8930	8930	8930	8930	0
149	20250108	190800	1248841220	8930	8930	8930	8930	0
150	20250108	190700	1248841220	8930	8930	8930	8930	0
151	20250108	190600	1248841220	8930	8930	8930	8930	0
152	20250108	190500	1248841220	8930	8930	8930	8930	6163
153	20250108	190400	1248841220	8930	8930	8930	8930	0
154	20250108	190300	1248841220	8930	8930	8930	8930	0
155	20250108	190200	1248841220	8930	8930	8930	8930	0
156	20250108	190100	1248841220	8930	8930	8930	8930	0
157	20250108	190000	1248841220	8930	8930	8930	8930	0
158	20250108	185900	1248841220	8930	8930	8930	8930	0
159	20250108	185800	1248841220	8930	8930	8930	8930	0
160	20250108	185700	1248841220	8930	8930	8930	8930	0
161	20250108	185600	1248841220	8930	8930	8930	8930	0
162	20250108	185500	1248841220	8930	8930	8930	8930	0
163	20250108	185400	1248841220	8930	8930	8930	8930	0
164	20250108	185300	1248841220	8930	8930	8930	8930	0
165	20250108	185200	1248841220	8930	8930	8930	8930	0
166	20250108	185100	1248841220	8930	8930	8930	8930	0
167	20250108	185000	1248841220	8930	8930	8930	8930	0
168	20250108	184900	1248841220	8930	8930	8930	8930	0
169	20250108	184800	1248841220	8930	8930	8930	8930	0
170	20250108	184700	1248841220	8930	8930	8930	8930	0
171	20250108	184600	1248841220	8930	8930	8930	8930	0
172	20250108	184500	1248841220	8930	8930	8930	8930	0
173	20250108	184400	1248841220	8930	8930	8930	8930	0
174	20250108	184300	1248841220	8930	8930	8930	8930	0
175	20250108	184200	1248841220	8930	8930	8930	8930	0
176	20250108	184100	1248841220	8930	8930	8930	8930	0
177	20250108	184000	1248841220	8930	8930	8930	8930	0
178	20250108	183900	1248841220	8930	8930	8930	8930	0
179	20250108	183800	1248841220	8930	8930	8930	8930	0
180	20250108	183700	1248841220	8930	8930	8930	8930	0
181	20250108	183600	1248841220	8930	8930	8930	8930	0
182	20250108	183500	1248841220	8930	8930	8930	8930	6163
183	20250108	183400	1248841220	8930	8930	8930	8930	0
184	20250108	183300	1248841220	8930	8930	8930	8930	0
185	20250108	183200	1248841220	8930	8930	8930	8930	0
186	20250108	183100	1248841220	8930	8930	8930	8930	0
187	20250108	183000	1248841220	8930	8930	8930	8930	0
188	20250108	182900	1248841220	8930	8930	8930	8930	0
189	20250108	182800	1248841220	8930	8930	8930	8930	0
190	20250108	182700	1248841220	8930	8930	8930	8930	0
191	20250108	182600	1248841220	8930	8930	8930	8930	0
192	20250108	182500	1248841220	8930	8930	8930	8930	0
193	20250108	182400	1248841220	8930	8930	8930	8930	0
194	20250108	182300	1248841220	8930	8930	8930	8930	0
195	20250108	182200	1248841220	8930	8930	8930	8930	0
196	20250108	182100	1248841220	8930	8930	8930	8930	0
197	20250108	182000	1248841220	8930	8930	8930	8930	0
198	20250108	181900	1248841220	8930	8930	8930	8930	0
199	20250108	181800	1248841220	8930	8930	8930	8930	0
200	20250108	181700	1248841220	8930	8930	8930	8930	0
201	20250108	181600	1248841220	8930	8930	8930	8930	0
202	20250108	181500	1248841220	8930	8930	8930	8930	0
203	20250108	181400	1248841220	8930	8930	8930	8930	0
204	20250108	181300	1248841220	8930	8930	8930	8930	0
205	20250108	181200	1248841220	8930	8930	8930	8930	0
206	20250108	181100	1248841220	8930	8930	8930	8930	0
207	20250108	181000	1248841220	8930	8930	8930	8930	0
208	20250108	180900	1248841220	8930	8930	8930	8930	0
209	20250108	180800	1248841220	8930	8930	8930	8930	0
210	20250108	180700	1248841220	8930	8930	8930	8930	0
211	20250108	180600	1248841220	8930	8930	8930	8930	0
212	20250108	180500	1248841220	8930	8930	8930	8930	6163
213	20250108	180400	1248841220	8930	8930	8930	8930	0
214	20250108	180300	1248841220	8930	8930	8930	8930	0
215	20250108	180200	1248841220	8930	8930	8930	8930	0
216	20250108	180100	1248841220	8930	8930	8930	8930	0
217	20250108	180000	1248841220	8930	8930	8930	8930	0
218	20250108	175900	1248841220	8930	8930	8930	8930	0
219	20250108	175800	1248841220	8930	8930	8930	8930	0
220	20250108	175700	1248841220	8930	8930	8930	8930	0
221	20250108	175600	1248841220	8930	8930	8930	8930	0
222	20250108	175500	1248841220	8930	8930	8930	8930	0
223	20250108	175400	1248841220	8930	8930	8930	8930	0
224	20250108	175300	1248841220	8930	8930	8930	8930	0
225	20250108	175200	1248841220	8930	8930	8930	8930	0
226	20250108	175100	1248841220	8930	8930	8930	8930	0
227	20250108	175000	1248841220	8930	8930	8930	8930	0
228	20250108	174900	1248841220	8930	8930	8930	8930	0
229	20250108	174800	1248841220	8930	8930	8930	8930	0
230	20250108	174700	1248841220	8930	8930	8930	8930	0
231	20250108	174600	1248841220	8930	8930	8930	8930	0
232	20250108	174500	1248841220	8930	8930	8930	8930	0
233	20250108	174400	1248841220	8930	8930	8930	8930	0
234	20250108	174300	1248841220	8930	8930	8930	8930	0
235	20250108	174200	1248841220	8930	8930	8930	8930	0
236	20250108	174100	1248841220	8930	8930	8930	8930	0
237	20250108	174000	1248841220	8930	8930	8930	8930	0
238	20250108	173900	1248841220	8930	8930	8930	8930	0
239	20250108	173800	1248841220	8930	8930	8930	8930	0
240	20250108	173700	1248841220	8930	8930	8930	8930	0
241	20250108	173600	1248841220	8930	8930	8930	8930	0
242	20250108	173500	1248841220	8930	8930	8930	8930	6163
243	20250108	173400	1248841220	8930	8930	8930	8930	0
244	20250108	173300	1248841220	8930	8930	8930	8930	0
245	20250108	173200	1248841220	8930	8930	8930	8930	0
246	20250108	173100	1248841220	8930	8930	8930	8930	0
247	20250108	173000	1248841220	8930	8930	8930	8930	0
248	20250108	172900	1248841220	8930	8930	8930	8930	0
249	20250108	172800	1248841220	8930	8930	8930	8930	0
250	20250108	172700	1248841220	8930	8930	8930	8930	0
251	20250108	172600	1248841220	8930	8930	8930	8930	0
252	20250108	172500	1248841220	8930	8930	8930	8930	0
253	20250108	172400	1248841220	8930	8930	8930	8930	0
254	20250108	172300	1248841220	8930	8930	8930	8930	0
255	20250108	172200	1248841220	8930	8930	8930	8930	0
256	20250108	172100	1248841220	8930	8930	8930	8930	0
257	20250108	172000	1248841220	8930	8930	8930	8930	0
258	20250108	171900	1248841220	8930	8930	8930	8930	0
259	20250108	171800	1248841220	8930	8930	8930	8930	0
260	20250108	171700	1248841220	8930	8930	8930	8930	0
261	20250108	171600	1248841220	8930	8930	8930	8930	0
262	20250108	171500	1248841220	8930	8930	8930	8930	0
263	20250108	171400	1248841220	8930	8930	8930	8930	0
264	20250108	171300	1248841220	8930	8930	8930	8930	0
265	20250108	171200	1248841220	8930	8930	8930	8930	0
266	20250108	171100	1248841220	8930	8930	8930	8930	0
267	20250108	171000	1248841220	8930	8930	8930	8930	0
268	20250108	170900	1248841220	8930	8930	8930	8930	0
269	20250108	170800	1248841220	8930	8930	8930	8930	0
270	20250108	170700	1248841220	8930	8930	8930	8930	0
271	20250108	170600	1248841220	8930	8930	8930	8930	0
272	20250108	170500	1248841220	8930	8930	8930	8930	6163
273	20250108	170400	1248841220	8930	8930	8930	8930	0
274	20250108	170300	1248841220	8930	8930	8930	8930	0
275	20250108	170200	1248841220	8930	8930	8930	8930	0
276	20250108	170100	1248841220	8930	8930	8930	8930	0
277	20250108	170000	1248841220	8930	8930	8930	8930	0
278	20250108	165900	1248841220	8930	8930	8930	8930	0
279	20250108	165800	1248841220	8930	8930	8930	8930	0
280	20250108	165700	1248841220	8930	8930	8930	8930	0
281	20250108	165600	1248841220	8930	8930	8930	8930	0
282	20250108	165500	1248841220	8930	8930	8930	8930	0
283	20250108	165400	1248841220	8930	8930	8930	8930	0
284	20250108	165300	1248841220	8930	8930	8930	8930	0
285	20250108	165200	1248841220	8930	8930	8930	8930	0
286	20250108	165100	1248841220	8930	8930	8930	8930	0
287	20250108	165000	1248841220	8930	8930	8930	8930	0
288	20250108	164900	1248841220	8930	8930	8930	8930	0
289	20250108	164800	1248841220	8930	8930	8930	8930	0
290	20250108	164700	1248841220	8930	8930	8930	8930	0
291	20250108	164600	1248841220	8930	8930	8930	8930	0
292	20250108	164500	1248841220	8930	8930	8930	8930	0
293	20250108	164400	1248841220	8930	8930	8930	8930	0
294	20250108	164300	1248841220	8930	8930	8930	8930	0
295	20250108	164200	1248841220	8930	8930	8930	8930	0
296	20250108	164100	1248841220	8930	8930	8930	8930	0
297	20250108	164000	1248841220	8930	8930	8930	8930	0
298	20250108	163900	1248841220	8930	8930	8930	8930	0
299	20250108	163800	1248841220	8930	8930	8930	8930	0
300	20250108	163700	1248841220	8930	8930	8930	8930	0
301	20250108	163600	1248841220	8930	8930	8930	8930	0
302	20250108	163500	1248841220	8930	8930	8930	8930	6163
303	20250108	163400	1248841220	8930	8930	8930	8930	0
304	20250108	163300	1248841220	8930	8930	8930	8930	0
305	20250108	163200	1248841220	8930	8930	8930	8930	0
306	20250108	163100	1248841220	8930	8930	8930	8930	0
307	20250108	163000	1248841220	8930	8930	8930	8930	0
308	20250108	162900	1248841220	8930	8930	8930	8930	0
309	20250108	162800	1248841220	8930	8930	8930	8930	0
310	20250108	162700	1248841220	8930	8930	8930	8930	0
311	20250108	162600	1248841220	8930	8930	8930	8930	0
312	20250108	162500	1248841220	8930	8930	8930	8930	0
313	20250108	162400	1248841220	8930	8930	8930	8930	0
314	20250108	162300	1248841220	8930	8930	8930	8930	0
315	20250108	162200	1248841220	8930	8930	8930	8930	0
316	20250108	162100	1248841220	8930	8930	8930	8930	0
317	20250108	162000	1248841220	8930	8930	8930	8930	0
318	20250108	161900	1248841220	8930	8930	8930	8930	0
319	20250108	161800	1248841220	8930	8930	8930	8930	0
320	20250108	161700	1248841220	8930	8930	8930	8930	0
321	20250108	161600	1248841220	8930	8930	8930	8930	0
322	20250108	161500	1248841220	8930	8930	8930	8930	0
323	20250108	161400	1248841220	8930	8930	8930	8930	0
324	20250108	161300	1248841220	8930	8930	8930	8930	0
325	20250108	161200	1248841220	8930	8930	8930	8930	0
326	20250108	161100	1248841220	8930	8930	8930	8930	0
327	20250108	161000	1248841220	8930	8930	8930	8930	0
328	20250108	160900	1248841220	8930	8930	8930	8930	0
329	20250108	160800	1248841220	8930	8930	8930	8930	0
330	20250108	160700	1248841220	8930	8930	8930	8930	0
331	20250108	160600	1248841220	8930	8930	8930	8930	0
332	20250108	160500	1248841220	8930	8930	8930	8930	6163
333	20250108	160400	1248841220	8930	8930	8930	8930	0
334	20250108	160300	1248841220	8930	8930	8930	8930	0
335	20250108	160200	1248841220	8930	8930	8930	8930	0
336	20250108	160100	1248841220	8930	8930	8930	8930	0
337	20250108	160000	1248841220	8930	8930	8930	8930	0
338	20250108	155900	1248841220	8930	8930	8930	8930	0
339	20250108	155800	1248841220	8930	8930	8930	8930	0
340	20250108	155700	1248841220	8930	8930	8930	8930	0
341	20250108	155600	1248841220	8930	8930	8930	8930	0
342	20250108	155500	1248841220	8930	8930	8930	8930	0
343	20250108	155400	1248841220	8930	8930	8930	8930	0
344	20250108	155300	1248841220	8930	8930	8930	8930	0
345	20250108	155200	1248841220	8930	8930	8930	8930	0
346	20250108	155100	1248841220	8930	8930	8930	8930	0
347	20250108	155000	1248841220	8930	8930	8930	8930	0
348	20250108	154900	1248841220	8930	8930	8930	8930	0
349	20250108	154800	1248841220	8930	8930	8930	8930	0
350	20250108	154700	1248841220	8930	8930	8930	8930	0
351	20250108	154600	1248841220	8930	8930	8930	8930	0
352	20250108	154500	1248841220	8930	8930	8930	8930	0
353	20250108	154400	1248841220	8930	8930	8930	8930	0
354	20250108	154300	1248841220	8930	8930	8930	8930	0
355	20250108	154200	1248841220	8930	8930	8930	8930	0
356	20250108	154100	1248841220	8930	8930	8930	8930	0
357	20250108	154000	1248841220	8930	8930	8930	8930	0
358	20250108	153900	1248841220	8930	8930	8930	8930	0
359	20250108	153800	1248841220	8930	8930	8930	8930	0
360	20250108	153700	1248841220	8930	8930	8930	8930	0
361	20250108	153600	1248841220	8930	8930	8930	8930	0
362	20250108	153500	1248841220	8930	8930	8930	8930	6163
363	20250108	153400	1248841220	8930	8930	8930	8930	0
364	20250108	153300	1248841220	8930	8930	8930	8930	0
365	20250108	153200	1248841220	8930	8930	8930	8930	0
366	20250108	153100	1248841220	8930	8930	8930	8930	0
367	20250108	153000	1248841220	8930	8930	8930	8930	6163
368	20250108	152900	1193805630	8930	8930	8930	8930	0
369	20250108	152800	1193805630	8930	8930	8930	8930	0
370	20250108	152700	1193805630	8930	8930	8930	8930	0
371	20250108	152600	1193805630	8930	8930	8930	8930	0
372	20250108	152500	1193805630	8930	8930	8930	8930	0
373	20250108	152400	1193805630	8930	8930	8930	8930	0
374	20250108	152300	1193805630	8930	8930	8930	8930	0
375	20250108	152200	1193805630	8930	8930	8930	8930	0
376	20250108	152100	1193805630	8930	8930	8930	8930	0
377	20250108	152000	1193805630	8930	8930	8930	8930	0
378	20250108	151900	1193805630	8930	8930	8930	8930	5
379	20250108	151800	1193760980	8930	8890	8930	8890	335
380	20250108	151700	1190780070	8890	8880	8890	8870	239
381	20250108	151600	1188657560	8890	8890	8890	8890	0
382	20250108	151500	1188657560	8890	8890	8890	8890	36
383	20250108	151400	1188337520	8890	8890	8890	8890	0
384	20250108	151300	1188337520	8890	8890	8890	8890	41
385	20250108	151200	1187973030	8890	8890	8890	8890	1
386	20250108	151100	1187964140	8870	8870	8870	8870	0
387	20250108	151000	1187964140	8870	8870	8870	8870	200
388	20250108	150900	1186190140	8890	8890	8890	8890	0
389	20250108	150800	1186190140	8890	8870	8890	8870	86
390	20250108	150700	1185427300	8890	8890	8890	8870	41
391	20250108	150600	1185063370	8890	8890	8890	8890	0
392	20250108	150500	1185063370	8890	8890	8890	8890	67
393	20250108	150400	1184467740	8910	8910	8910	8910	0
394	20250108	150300	1184467740	8910	8910	8910	8910	0
395	20250108	150200	1184467740	8910	8910	8910	8910	0
396	20250108	150100	1184467740	8910	8910	8910	8910	1
397	20250108	150000	1184458830	8900	8890	8900	8890	1708
398	20250108	145900	1169257830	8900	8900	8900	8900	106
399	20250108	145800	1168314430	8900	8870	8900	8870	394
400	20250108	145700	1164814990	8890	8890	8890	8890	0
401	20250108	145600	1164814990	8890	8860	8890	8860	50
402	20250108	145500	1164371960	8890	8860	8890	8860	9
403	20250108	145400	1164292190	8890	8890	8890	8890	33
404	20250108	145300	1163998820	8890	8890	8890	8890	0
405	20250108	145200	1163998820	8890	8860	8890	8860	221
406	20250108	145100	1162035630	8860	8860	8860	8860	170
407	20250108	145000	1160529430	8860	8860	8860	8860	237
408	20250108	144900	1158429610	8890	8890	8890	8890	0
409	20250108	144800	1158429610	8890	8890	8890	8890	1
410	20250108	144700	1158420720	8890	8890	8890	8890	1
411	20250108	144600	1158411830	8860	8890	8890	8860	241
412	20250108	144500	1156275670	8890	8890	8890	8890	1
413	20250108	144400	1156266780	8860	8860	8860	8860	366
414	20250108	144300	1153024020	8860	8860	8860	8860	331
415	20250108	144200	1150091360	8900	8860	8900	8860	76
416	20250108	144100	1149417960	8860	8850	8860	8850	270
417	20250108	144000	1147028210	8850	8910	8910	8850	216
418	20250108	143900	1145116550	8850	8910	8910	8850	7144
419	20250108	143800	1081840470	8910	8910	8910	8900	2451
420	20250108	143700	1060025960	8910	8920	8920	8910	2410
421	20250108	143600	1038544860	8940	8940	8940	8940	3
422	20250108	143500	1038518040	8940	8920	8940	8920	2
423	20250108	143400	1038500180	8940	8940	8940	8940	1
424	20250108	143300	1038491240	8910	8940	8940	8910	750
425	20250108	143200	1031808710	8910	8940	8940	8910	233
426	20250108	143100	1029731530	8910	8910	8910	8910	348
427	20250108	143000	1026630850	8910	8910	8910	8910	101
428	20250108	142900	1025730940	8910	8930	8930	8910	1824
429	20250108	142800	1009458390	8960	8960	8960	8960	0
430	20250108	142700	1009458390	8960	8960	8960	8960	597
431	20250108	142600	1004109270	8970	8970	8970	8970	1
432	20250108	142500	1004100300	8930	8940	8940	8930	757
433	20250108	142400	997334320	8930	8930	8930	8930	50
434	20250108	142300	996887820	8940	8970	8970	8940	2542
435	20250108	142200	974160930	8950	8950	8950	8950	120
436	20250108	142100	973086930	8940	8950	8950	8940	267
437	20250108	142000	970699200	8980	8980	8980	8980	0
438	20250108	141900	970699200	8980	8980	8980	8980	0
439	20250108	141800	970699200	8980	8980	8980	8980	0
440	20250108	141700	970699200	8980	8970	8980	8970	200
441	20250108	141600	968904200	8980	8980	8980	8980	1
442	20250108	141500	968895220	8950	8950	8950	8950	552
443	20250108	141400	963954820	8950	8960	8980	8950	60
444	20250108	141300	963417220	8960	8960	8960	8960	0
445	20250108	141200	963417220	8960	8980	8980	8960	156
446	20250108	141100	962018740	8980	8980	8980	8980	50
447	20250108	141000	961569740	8980	8980	8980	8980	152
448	20250108	140900	960204780	8980	8980	8980	8980	2
449	20250108	140800	960186820	8980	8950	8980	8950	401
450	20250108	140700	956597840	8980	8980	8980	8980	0
451	20250108	140600	956597840	8980	8980	8980	8980	59
452	20250108	140500	956068020	8980	8980	8980	8980	0
453	20250108	140400	956068020	8980	8980	8980	8980	50
454	20250108	140300	955619020	8970	8970	8970	8970	267
455	20250108	140200	953224030	8970	8970	8970	8970	0
456	20250108	140100	953224030	8970	8970	8970	8970	0
457	20250108	140000	953224030	8970	8970	8970	8970	132
458	20250108	135900	952039990	8950	8970	8970	8950	13
459	20250108	135800	951923580	8950	8950	8950	8950	0
460	20250108	135700	951923580	8950	8950	8950	8950	100
461	20250108	135600	951028580	8970	8960	8970	8960	65
462	20250108	135500	950446150	8970	8970	8970	8970	20
463	20250108	135400	950266750	8970	8970	8970	8970	0
464	20250108	135300	950266750	8970	8970	8970	8970	0
465	20250108	135200	950266750	8970	8970	8970	8970	3
466	20250108	135100	950239840	8980	8950	8980	8950	108
467	20250108	135000	949273210	8970	8970	8970	8970	0
468	20250108	134900	949273210	8970	8970	8970	8970	0
469	20250108	134800	949273210	8970	8970	8970	8970	0
470	20250108	134700	949273210	8970	8970	8970	8970	5
471	20250108	134600	949228360	8970	8970	8970	8970	1088
472	20250108	134500	939469000	9010	9010	9010	9010	5
473	20250108	134400	939423950	9010	9010	9010	9010	1
474	20250108	134300	939414940	9000	8970	9000	8970	148
475	20250108	134200	938085940	8970	8970	8970	8970	155
476	20250108	134100	936695590	9000	8970	9000	8970	7
477	20250108	134000	936632770	8990	9010	9010	8990	191
478	20250108	133900	934915660	8990	9000	9000	8970	1605
479	20250108	133800	920510160	9030	9020	9040	9010	636
480	20250108	133700	914766390	9040	9030	9040	9030	40
481	20250108	133600	914404800	9040	9020	9040	9020	98
482	20250108	133500	913520640	9040	9040	9040	9040	892
483	20250108	133400	905456960	9000	9000	9020	8980	110
484	20250108	133300	904465980	9000	9010	9010	9000	1061
485	20250108	133200	894914170	9050	9040	9050	9020	133
486	20250108	133100	893711990	9030	9040	9040	9030	74
487	20250108	133000	893043760	9030	8970	9030	8970	7939
488	20250108	132900	821612960	8920	8920	8920	8920	1
489	20250108	132800	821604040	8970	8970	8970	8970	991
490	20250108	132700	812714770	8980	8970	8980	8970	795
491	20250108	132600	805577700	8960	8920	8960	8920	2617
492	20250108	132500	782152150	8920	8920	8920	8920	0
493	20250108	132400	782152150	8920	8920	8920	8920	0
494	20250108	132300	782152150	8920	8920	8920	8920	4
495	20250108	132200	782116470	8920	8920	8920	8920	0
496	20250108	132100	782116470	8920	8920	8920	8920	1
497	20250108	132000	782107550	8940	8940	8940	8940	104
498	20250108	131900	781177790	8940	8940	8940	8940	0
499	20250108	131800	781177790	8940	8940	8940	8940	0
500	20250108	131700	781177790	8940	8940	8940	8940	0
501	20250108	131600	781177790	8940	8940	8940	8940	0
502	20250108	131500	781177790	8940	8940	8940	8940	0
503	20250108	131400	781177790	8940	8940	8940	8940	106
504	20250108	131300	780230150	8950	8930	8950	8930	102
505	20250108	131200	779319250	8930	8930	8930	8930	11
506	20250108	131100	779221020	8950	8940	8950	8940	584
507	20250108	131000	773995220	8950	8920	8950	8920	2964
508	20250108	130900	747546580	8920	8920	8920	8920	3
509	20250108	130800	747519820	8920	8920	8920	8920	0
510	20250108	130700	747519820	8920	8920	8920	8920	0
511	20250108	130600	747519820	8920	8910	8920	8910	176
512	20250108	130500	745949920	8910	8910	8910	8910	13
513	20250108	130400	745834090	8910	8910	8910	8910	0
514	20250108	130300	745834090	8910	8910	8910	8910	0
515	20250108	130200	745834090	8910	8910	8910	8910	118
516	20250108	130100	744782710	8910	8910	8910	8910	382
517	20250108	130000	741379090	8910	8910	8910	8910	68
518	20250108	125900	740773210	8910	8910	8910	8910	200
519	20250108	125800	738991210	8910	8910	8910	8910	0
520	20250108	125700	738991210	8910	8910	8910	8910	0
521	20250108	125600	738991210	8910	8900	8910	8900	202
522	20250108	125500	737191470	8910	8910	8910	8910	0
523	20250108	125400	737191470	8910	8910	8910	8910	24
524	20250108	125300	736977630	8890	8890	8890	8890	313
525	20250108	125200	734195060	8880	8870	8880	8870	674
526	20250108	125100	728211790	8880	8880	8880	8880	0
527	20250108	125000	728211790	8880	8880	8880	8880	4
528	20250108	124900	728176270	8890	8890	8890	8890	0
529	20250108	124800	728176270	8890	8890	8890	8890	0
530	20250108	124700	728176270	8890	8870	8890	8870	302
531	20250108	124600	725497490	8890	8890	8890	8890	0
532	20250108	124500	725497490	8890	8890	8890	8890	0
533	20250108	124400	725497490	8890	8890	8890	8890	0
534	20250108	124300	725497490	8890	8890	8890	8890	129
535	20250108	124200	724350680	8890	8870	8890	8870	25
536	20250108	124100	724128750	8880	8890	8890	8880	140
537	20250108	124000	722885260	8890	8890	8890	8890	16
538	20250108	123900	722743020	8910	8910	8910	8910	105
539	20250108	123800	721807470	8910	8910	8910	8910	0
540	20250108	123700	721807470	8910	8910	8910	8910	5
541	20250108	123600	721762920	8920	8920	8920	8920	0
542	20250108	123500	721762920	8920	8920	8920	8920	5
543	20250108	123400	721718320	8890	8890	8890	8890	22
544	20250108	123300	721522740	8900	8900	8900	8900	5
545	20250108	123200	721478240	8910	8920	8920	8910	2408
546	20250108	123100	700015890	8930	8930	8930	8930	2
547	20250108	123000	699998030	8920	8920	8920	8920	671
548	20250108	122900	694012710	8930	8930	8930	8930	203
549	20250108	122800	692199920	8920	8910	8930	8910	132
550	20250108	122700	691023760	8900	8890	8900	8890	2211
551	20250108	122600	671354010	8890	8890	8890	8890	0
552	20250108	122500	671354010	8890	8890	8890	8890	120
553	20250108	122400	670287210	8890	8880	8890	8880	3
554	20250108	122300	670260550	8880	8880	8880	8880	87
555	20250108	122200	669487990	8880	8880	8880	8880	16
556	20250108	122100	669345910	8890	8890	8890	8890	0
557	20250108	122000	669345910	8890	8890	8890	8890	0
558	20250108	121900	669345910	8890	8890	8890	8890	1
559	20250108	121800	669337020	8890	8890	8890	8890	0
560	20250108	121700	669337020	8890	8890	8890	8890	1
561	20250108	121600	669328130	8880	8890	8890	8880	6
562	20250108	121500	669274840	8890	8890	8890	8890	0
563	20250108	121400	669274840	8890	8890	8890	8890	41
564	20250108	121300	668910350	8890	8880	8890	8880	272
565	20250108	121200	666494780	8870	8870	8870	8870	0
566	20250108	121100	666494780	8870	8870	8870	8870	0
567	20250108	121000	666494780	8870	8870	8870	8870	100
568	20250108	120900	665607780	8880	8880	8880	8880	0
569	20250108	120800	665607780	8880	8880	8880	8880	0
570	20250108	120700	665607780	8880	8880	8880	8880	1
571	20250108	120600	665598900	8870	8870	8870	8870	17
572	20250108	120500	665448110	8880	8880	8880	8880	0
573	20250108	120400	665448110	8880	8880	8880	8880	20
574	20250108	120300	665270510	8880	8880	8880	8880	10
575	20250108	120200	665181710	8870	8870	8870	8870	3
576	20250108	120100	665155100	8870	8870	8870	8870	0
577	20250108	120000	665155100	8870	8870	8870	8870	0
578	20250108	115900	665155100	8870	8870	8870	8870	77
579	20250108	115800	664472110	8870	8870	8870	8870	453
580	20250108	115700	660454000	8870	8880	8880	8870	179
581	20250108	115600	658864490	8880	8880	8880	8880	0
582	20250108	115500	658864490	8880	8880	8880	8880	3
583	20250108	115400	658837850	8880	8880	8880	8880	0
584	20250108	115300	658837850	8880	8880	8880	8880	20
585	20250108	115200	658660250	8880	8880	8880	8880	7
586	20250108	115100	658598090	8860	8880	8880	8860	89
587	20250108	115000	657808680	8880	8880	8880	8880	30
588	20250108	114900	657542280	8870	8870	8870	8870	0
589	20250108	114800	657542280	8870	8880	8880	8870	7
590	20250108	114700	657480130	8880	8880	8880	8880	0
591	20250108	114600	657480130	8880	8880	8880	8880	0
592	20250108	114500	657480130	8880	8880	8880	8880	1
593	20250108	114400	657471250	8860	8860	8860	8860	0
594	20250108	114300	657471250	8860	8860	8860	8860	0
595	20250108	114200	657471250	8860	8860	8860	8860	155
596	20250108	114100	656097950	8860	8860	8860	8860	2
597	20250108	114000	656080230	8860	8860	8860	8860	0
598	20250108	113900	656080230	8860	8860	8860	8860	1
599	20250108	113800	656071370	8860	8870	8870	8850	1419
600	20250108	113700	643506600	8880	8880	8880	8880	0
601	20250108	113600	643506600	8880	8880	8880	8880	0
602	20250108	113500	643506600	8880	8880	8880	8880	1
603	20250108	113400	643497720	8870	8870	8870	8870	85
604	20250108	113300	642743770	8870	8870	8870	8870	1
605	20250108	113200	642734900	8860	8860	8860	8860	100
606	20250108	113100	641848900	8850	8850	8850	8850	0
607	20250108	113000	641848900	8850	8850	8870	8850	2813
608	20250108	112900	616953830	8870	8870	8870	8870	0
609	20250108	112800	616953830	8870	8870	8870	8870	0
610	20250108	112700	616953830	8870	8850	8870	8840	167
611	20250108	112600	615476520	8850	8850	8850	8850	120
612	20250108	112500	614414520	8880	8880	8880	8880	0
613	20250108	112400	614414520	8880	8850	8880	8850	82
614	20250108	112300	613688760	8850	8850	8850	8850	5
615	20250108	112200	613644510	8850	8850	8850	8850	36
616	20250108	112100	613325910	8850	8850	8850	8850	869
617	20250108	112000	605635260	8850	8850	8850	8840	436
618	20250108	111900	601778870	8850	8850	8850	8850	3135
619	20250108	111800	574034120	8850	8860	8860	8850	410
620	20250108	111700	570405150	8880	8880	8880	8880	0
621	20250108	111600	570405150	8880	8880	8880	8880	7
622	20250108	111500	570342990	8880	8870	8880	8870	494
623	20250108	111400	565960480	8880	8880	8880	8880	10
624	20250108	111300	565871680	8880	8870	8880	8870	21
625	20250108	111200	565685400	8850	8850	8850	8850	2361
626	20250108	111100	544790550	8860	8860	8860	8860	80
627	20250108	111000	544081750	8860	8860	8860	8860	60
628	20250108	110900	543550150	8880	8880	8880	8880	44
629	20250108	110800	543159430	8880	8890	8890	8880	16
630	20250108	110700	543017200	8890	8880	8890	8850	326
631	20250108	110600	540122580	8880	8870	8880	8870	3
632	20250108	110500	540095960	8850	8850	8850	8850	20
633	20250108	110400	539918960	8890	8890	8890	8890	2
634	20250108	110300	539901180	8890	8890	8890	8890	13
635	20250108	110200	539785610	8890	8890	8890	8850	31
636	20250108	110100	539510890	8860	8860	8870	8860	377
637	20250108	110000	536170570	8890	8890	8890	8890	0
638	20250108	105900	536170570	8890	8890	8890	8890	0
639	20250108	105800	536170570	8890	8870	8890	8860	189
640	20250108	105700	534494480	8890	8890	8890	8890	3
641	20250108	105600	534467810	8890	8890	8890	8870	264
642	20250108	105500	532125690	8870	8880	8880	8870	390
643	20250108	105400	528665650	8890	8890	8890	8890	0
644	20250108	105300	528665650	8890	8890	8890	8890	1
645	20250108	105200	528656760	8900	8900	8900	8900	0
646	20250108	105100	528656760	8900	8900	8900	8900	0
647	20250108	105000	528656760	8900	8900	8900	8900	391
648	20250108	104900	525176860	8900	8900	8900	8900	1
649	20250108	104800	525167960	8870	8870	8870	8870	0
650	20250108	104700	525167960	8870	8870	8870	8870	113
651	20250108	104600	524165650	8870	8870	8870	8870	1
652	20250108	104500	524156780	8860	8860	8860	8860	20
653	20250108	104400	523979580	8850	8850	8850	8840	123
654	20250108	104300	522891080	8840	8850	8850	8840	2938
655	20250108	104200	496895940	8850	8870	8870	8850	2671
656	20250108	104100	473236160	8870	8870	8870	8870	352
657	20250108	104000	470113920	8900	8900	8900	8900	0
658	20250108	103900	470113920	8900	8900	8900	8900	18
659	20250108	103800	469953720	8900	8900	8900	8900	1
660	20250108	103700	469944820	8900	8900	8900	8900	1
661	20250108	103600	469935920	8900	8900	8900	8900	120
662	20250108	103500	468867920	8900	8900	8900	8900	50
663	20250108	103400	468422920	8900	8880	8900	8880	6
664	20250108	103300	468369600	8910	8910	8910	8910	0
665	20250108	103200	468369600	8910	8910	8910	8880	55
666	20250108	103100	467879580	8880	8880	8880	8880	0
667	20250108	103000	467879580	8880	8880	8880	8880	60
668	20250108	102900	467346780	8880	8880	8880	8880	0
669	20250108	102800	467346780	8880	8900	8900	8880	172
670	20250108	102700	465816610	8900	8900	8900	8900	20
671	20250108	102600	465638610	8900	8880	8900	8880	12
672	20250108	102500	465532010	8900	8880	8900	8880	511
673	20250108	102400	460994270	8870	8870	8870	8870	79
674	20250108	102300	460293540	8870	8870	8870	8870	26
675	20250108	102200	460062920	8870	8880	8880	8870	299
676	20250108	102100	457408250	8880	8880	8880	8880	0
677	20250108	102000	457408250	8880	8880	8880	8880	238
678	20250108	101900	455294810	8880	8880	8880	8880	10
679	20250108	101800	455206010	8900	8880	8900	8880	34
680	20250108	101700	454904070	8880	8880	8880	8880	1
681	20250108	101600	454895190	8880	8880	8880	8880	0
682	20250108	101500	454895190	8880	8880	8880	8880	3
683	20250108	101400	454868550	8900	8900	8900	8900	0
684	20250108	101300	454868550	8900	8900	8900	8900	1
685	20250108	101200	454859650	8880	8880	8880	8880	1
686	20250108	101100	454850770	8880	8880	8880	8880	0
687	20250108	101000	454850770	8880	8880	8880	8880	49
688	20250108	100900	454415650	8880	8880	8880	8880	1
689	20250108	100800	454406770	8870	8880	8880	8870	255
690	20250108	100700	452144670	8900	8880	8900	8880	152
691	20250108	100600	450794870	8890	8890	8890	8890	105
692	20250108	100500	449861420	8880	8880	8880	8880	200
693	20250108	100400	448085420	8870	8870	8870	8870	54
694	20250108	100300	447606440	8900	8900	8900	8900	0
695	20250108	100200	447606440	8900	8900	8900	8900	3
696	20250108	100100	447579740	8900	8900	8900	8900	100
697	20250108	100000	446689740	8870	8880	8880	8870	61
698	20250108	095900	446148580	8880	8880	8880	8880	1
699	20250108	095800	446139700	8880	8880	8880	8880	3
700	20250108	095700	446113060	8920	8920	8920	8920	1
701	20250108	095600	446104140	8880	8890	8890	8880	1233
702	20250108	095500	435154680	8890	8890	8890	8890	33
703	20250108	095400	434861310	8900	8940	8940	8900	2033
704	20250108	095300	416756850	8910	8910	8910	8910	10
705	20250108	095200	416667750	8910	8910	8910	8910	31
706	20250108	095100	416391540	8910	8910	8910	8910	0
707	20250108	095000	416391540	8910	8910	8910	8910	10
708	20250108	094900	416302440	8940	8940	8940	8940	2
709	20250108	094800	416284560	8910	8940	8940	8910	3
710	20250108	094700	416257800	8910	8910	8910	8910	16
711	20250108	094600	416115240	8940	8940	8940	8940	1
712	20250108	094500	416106300	8940	8940	8940	8940	0
713	20250108	094400	416106300	8940	8940	8940	8940	0
714	20250108	094300	416106300	8940	8960	8960	8940	21
715	20250108	094200	415918430	8900	8960	8960	8900	3191
716	20250108	094100	387489370	8960	8960	8960	8950	150
717	20250108	094000	386145400	8960	8950	8960	8950	4
718	20250108	093900	386109570	8920	8920	8920	8920	68
719	20250108	093800	385503010	8960	8960	8960	8920	741
720	20250108	093700	378891250	8980	8980	8980	8930	1741
721	20250108	093600	363340300	8940	8950	8950	8940	1312
722	20250108	093500	351604420	8980	8980	8980	8940	133
723	20250108	093400	350415280	8960	8950	8960	8950	1082
724	20250108	093300	340723800	8950	8950	8950	8950	1
725	20250108	093200	340714850	8950	8960	8960	8950	101
726	20250108	093100	339810890	8930	8950	8950	8930	210
727	20250108	093000	337934620	8950	8940	8950	8940	1322
728	20250108	092900	326110820	8940	8940	8950	8940	560
729	20250108	092800	321104390	8940	8920	8940	8920	132
730	20250108	092700	319926770	8920	8900	8920	8900	297
731	20250108	092600	317280190	8900	8900	8900	8900	261
732	20250108	092500	314957290	8890	8890	8900	8880	1907
733	20250108	092400	298001750	8890	8890	8890	8890	6
734	20250108	092300	297948410	8890	8870	8890	8840	211
735	20250108	092200	296082380	8890	8890	8890	8890	1
736	20250108	092100	296073490	8860	8840	8860	8840	295
737	20250108	092000	293464890	8850	8860	8870	8850	2462
738	20250108	091900	271656710	8850	8860	8860	8840	3475
739	20250108	091800	240904410	8860	8870	8890	8860	477
740	20250108	091700	236676940	8860	8870	8870	8860	1124
741	20250108	091600	226713000	8860	8950	8950	8860	2238
742	20250108	091500	206839800	8950	8900	8950	8900	124
743	20250108	091400	205735650	8900	8920	8920	8900	645
744	20250108	091300	199992930	8950	8950	8950	8930	565
745	20250108	091200	194946180	8950	8930	8970	8910	4706
746	20250108	091100	153000130	8950	8950	8950	8950	496
747	20250108	091000	148560930	8930	8900	8930	8900	795
748	20250108	090900	141465570	8930	8930	8950	8930	604
749	20250108	090800	136070540	8900	8920	8920	8900	556
750	20250108	090700	131120980	8940	8940	8940	8870	1634
751	20250108	090600	116562860	8910	8930	8950	8910	605
752	20250108	090500	111165370	8940	8910	8950	8910	624
753	20250108	090400	105585670	8950	8980	8980	8880	3265
754	20250108	090300	76449950	8940	9000	9010	8940	2417
755	20250108	090200	54716050	9000	8950	9000	8950	1477
756	20250108	090100	41448060	8940	8900	8940	8870	1967
757	20250108	090000	23942380	8940	8860	8940	8860	2701