KissMeData/464500/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	215000	5352431875	4165	4165	4165	4165	6711
3	20250108	214900	5352431875	4165	4165	4165	4165	0
4	20250108	214800	5352431875	4165	4165	4165	4165	0
5	20250108	214700	5352431875	4165	4165	4165	4165	0
6	20250108	214600	5352431875	4165	4165	4165	4165	0
7	20250108	214500	5352431875	4165	4165	4165	4165	0
8	20250108	214400	5352431875	4165	4165	4165	4165	0
9	20250108	214300	5352431875	4165	4165	4165	4165	0
10	20250108	214200	5352431875	4165	4165	4165	4165	0
11	20250108	214100	5352431875	4165	4165	4165	4165	0
12	20250108	214000	5352431875	4165	4165	4165	4165	0
13	20250108	213900	5352431875	4165	4165	4165	4165	0
14	20250108	213800	5352431875	4165	4165	4165	4165	0
15	20250108	213700	5352431875	4165	4165	4165	4165	0
16	20250108	213600	5352431875	4165	4165	4165	4165	0
17	20250108	213500	5352431875	4165	4165	4165	4165	0
18	20250108	213400	5352431875	4165	4165	4165	4165	0
19	20250108	213300	5352431875	4165	4165	4165	4165	0
20	20250108	213200	5352431875	4165	4165	4165	4165	0
21	20250108	213100	5352431875	4165	4165	4165	4165	0
22	20250108	213000	5352431875	4165	4165	4165	4165	0
23	20250108	212900	5352431875	4165	4165	4165	4165	0
24	20250108	212800	5352431875	4165	4165	4165	4165	0
25	20250108	212700	5352431875	4165	4165	4165	4165	0
26	20250108	212600	5352431875	4165	4165	4165	4165	0
27	20250108	212500	5352431875	4165	4165	4165	4165	0
28	20250108	212400	5352431875	4165	4165	4165	4165	0
29	20250108	212300	5352431875	4165	4165	4165	4165	0
30	20250108	212200	5352431875	4165	4165	4165	4165	0
31	20250108	212100	5352431875	4165	4165	4165	4165	0
32	20250108	212000	5352431875	4165	4165	4165	4165	6711
33	20250108	211900	5352431875	4165	4165	4165	4165	0
34	20250108	211800	5352431875	4165	4165	4165	4165	0
35	20250108	211700	5352431875	4165	4165	4165	4165	0
36	20250108	211600	5352431875	4165	4165	4165	4165	0
37	20250108	211500	5352431875	4165	4165	4165	4165	0
38	20250108	211400	5352431875	4165	4165	4165	4165	0
39	20250108	211300	5352431875	4165	4165	4165	4165	0
40	20250108	211200	5352431875	4165	4165	4165	4165	0
41	20250108	211100	5352431875	4165	4165	4165	4165	0
42	20250108	211000	5352431875	4165	4165	4165	4165	0
43	20250108	210900	5352431875	4165	4165	4165	4165	0
44	20250108	210800	5352431875	4165	4165	4165	4165	0
45	20250108	210700	5352431875	4165	4165	4165	4165	0
46	20250108	210600	5352431875	4165	4165	4165	4165	0
47	20250108	210500	5352431875	4165	4165	4165	4165	0
48	20250108	210400	5352431875	4165	4165	4165	4165	0
49	20250108	210300	5352431875	4165	4165	4165	4165	0
50	20250108	210200	5352431875	4165	4165	4165	4165	0
51	20250108	210100	5352431875	4165	4165	4165	4165	0
52	20250108	210000	5352431875	4165	4165	4165	4165	0
53	20250108	205900	5352431875	4165	4165	4165	4165	0
54	20250108	205800	5352431875	4165	4165	4165	4165	0
55	20250108	205700	5352431875	4165	4165	4165	4165	0
56	20250108	205600	5352431875	4165	4165	4165	4165	0
57	20250108	205500	5352431875	4165	4165	4165	4165	0
58	20250108	205400	5352431875	4165	4165	4165	4165	0
59	20250108	205300	5352431875	4165	4165	4165	4165	0
60	20250108	205200	5352431875	4165	4165	4165	4165	0
61	20250108	205100	5352431875	4165	4165	4165	4165	0
62	20250108	205000	5352431875	4165	4165	4165	4165	6711
63	20250108	204900	5352431875	4165	4165	4165	4165	0
64	20250108	204800	5352431875	4165	4165	4165	4165	0
65	20250108	204700	5352431875	4165	4165	4165	4165	0
66	20250108	204600	5352431875	4165	4165	4165	4165	0
67	20250108	204500	5352431875	4165	4165	4165	4165	0
68	20250108	204400	5352431875	4165	4165	4165	4165	0
69	20250108	204300	5352431875	4165	4165	4165	4165	0
70	20250108	204200	5352431875	4165	4165	4165	4165	0
71	20250108	204100	5352431875	4165	4165	4165	4165	0
72	20250108	204000	5352431875	4165	4165	4165	4165	0
73	20250108	203900	5352431875	4165	4165	4165	4165	0
74	20250108	203800	5352431875	4165	4165	4165	4165	0
75	20250108	203700	5352431875	4165	4165	4165	4165	0
76	20250108	203600	5352431875	4165	4165	4165	4165	0
77	20250108	203500	5352431875	4165	4165	4165	4165	0
78	20250108	203400	5352431875	4165	4165	4165	4165	0
79	20250108	203300	5352431875	4165	4165	4165	4165	0
80	20250108	203200	5352431875	4165	4165	4165	4165	0
81	20250108	203100	5352431875	4165	4165	4165	4165	0
82	20250108	203000	5352431875	4165	4165	4165	4165	0
83	20250108	202900	5352431875	4165	4165	4165	4165	0
84	20250108	202800	5352431875	4165	4165	4165	4165	0
85	20250108	202700	5352431875	4165	4165	4165	4165	0
86	20250108	202600	5352431875	4165	4165	4165	4165	0
87	20250108	202500	5352431875	4165	4165	4165	4165	0
88	20250108	202400	5352431875	4165	4165	4165	4165	0
89	20250108	202300	5352431875	4165	4165	4165	4165	0
90	20250108	202200	5352431875	4165	4165	4165	4165	0
91	20250108	202100	5352431875	4165	4165	4165	4165	0
92	20250108	202000	5352431875	4165	4165	4165	4165	6711
93	20250108	201900	5352431875	4165	4165	4165	4165	0
94	20250108	201800	5352431875	4165	4165	4165	4165	0
95	20250108	201700	5352431875	4165	4165	4165	4165	0
96	20250108	201600	5352431875	4165	4165	4165	4165	0
97	20250108	201500	5352431875	4165	4165	4165	4165	0
98	20250108	201400	5352431875	4165	4165	4165	4165	0
99	20250108	201300	5352431875	4165	4165	4165	4165	0
100	20250108	201200	5352431875	4165	4165	4165	4165	0
101	20250108	201100	5352431875	4165	4165	4165	4165	0
102	20250108	201000	5352431875	4165	4165	4165	4165	0
103	20250108	200900	5352431875	4165	4165	4165	4165	0
104	20250108	200800	5352431875	4165	4165	4165	4165	0
105	20250108	200700	5352431875	4165	4165	4165	4165	0
106	20250108	200600	5352431875	4165	4165	4165	4165	0
107	20250108	200500	5352431875	4165	4165	4165	4165	0
108	20250108	200400	5352431875	4165	4165	4165	4165	0
109	20250108	200300	5352431875	4165	4165	4165	4165	0
110	20250108	200200	5352431875	4165	4165	4165	4165	0
111	20250108	200100	5352431875	4165	4165	4165	4165	0
112	20250108	200000	5352431875	4165	4165	4165	4165	0
113	20250108	195900	5352431875	4165	4165	4165	4165	0
114	20250108	195800	5352431875	4165	4165	4165	4165	0
115	20250108	195700	5352431875	4165	4165	4165	4165	0
116	20250108	195600	5352431875	4165	4165	4165	4165	0
117	20250108	195500	5352431875	4165	4165	4165	4165	0
118	20250108	195400	5352431875	4165	4165	4165	4165	0
119	20250108	195300	5352431875	4165	4165	4165	4165	0
120	20250108	195200	5352431875	4165	4165	4165	4165	0
121	20250108	195100	5352431875	4165	4165	4165	4165	0
122	20250108	195000	5352431875	4165	4165	4165	4165	6711
123	20250108	194900	5352431875	4165	4165	4165	4165	0
124	20250108	194800	5352431875	4165	4165	4165	4165	0
125	20250108	194700	5352431875	4165	4165	4165	4165	0
126	20250108	194600	5352431875	4165	4165	4165	4165	0
127	20250108	194500	5352431875	4165	4165	4165	4165	0
128	20250108	194400	5352431875	4165	4165	4165	4165	0
129	20250108	194300	5352431875	4165	4165	4165	4165	0
130	20250108	194200	5352431875	4165	4165	4165	4165	0
131	20250108	194100	5352431875	4165	4165	4165	4165	0
132	20250108	194000	5352431875	4165	4165	4165	4165	0
133	20250108	193900	5352431875	4165	4165	4165	4165	0
134	20250108	193800	5352431875	4165	4165	4165	4165	0
135	20250108	193700	5352431875	4165	4165	4165	4165	0
136	20250108	193600	5352431875	4165	4165	4165	4165	0
137	20250108	193500	5352431875	4165	4165	4165	4165	0
138	20250108	193400	5352431875	4165	4165	4165	4165	0
139	20250108	193300	5352431875	4165	4165	4165	4165	0
140	20250108	193200	5352431875	4165	4165	4165	4165	0
141	20250108	193100	5352431875	4165	4165	4165	4165	0
142	20250108	193000	5352431875	4165	4165	4165	4165	0
143	20250108	192900	5352431875	4165	4165	4165	4165	0
144	20250108	192800	5352431875	4165	4165	4165	4165	0
145	20250108	192700	5352431875	4165	4165	4165	4165	0
146	20250108	192600	5352431875	4165	4165	4165	4165	0
147	20250108	192500	5352431875	4165	4165	4165	4165	0
148	20250108	192400	5352431875	4165	4165	4165	4165	0
149	20250108	192300	5352431875	4165	4165	4165	4165	0
150	20250108	192200	5352431875	4165	4165	4165	4165	0
151	20250108	192100	5352431875	4165	4165	4165	4165	0
152	20250108	192000	5352431875	4165	4165	4165	4165	6711
153	20250108	191900	5352431875	4165	4165	4165	4165	0
154	20250108	191800	5352431875	4165	4165	4165	4165	0
155	20250108	191700	5352431875	4165	4165	4165	4165	0
156	20250108	191600	5352431875	4165	4165	4165	4165	0
157	20250108	191500	5352431875	4165	4165	4165	4165	0
158	20250108	191400	5352431875	4165	4165	4165	4165	0
159	20250108	191300	5352431875	4165	4165	4165	4165	0
160	20250108	191200	5352431875	4165	4165	4165	4165	0
161	20250108	191100	5352431875	4165	4165	4165	4165	0
162	20250108	191000	5352431875	4165	4165	4165	4165	0
163	20250108	190900	5352431875	4165	4165	4165	4165	0
164	20250108	190800	5352431875	4165	4165	4165	4165	0
165	20250108	190700	5352431875	4165	4165	4165	4165	0
166	20250108	190600	5352431875	4165	4165	4165	4165	0
167	20250108	190500	5352431875	4165	4165	4165	4165	0
168	20250108	190400	5352431875	4165	4165	4165	4165	0
169	20250108	190300	5352431875	4165	4165	4165	4165	0
170	20250108	190200	5352431875	4165	4165	4165	4165	0
171	20250108	190100	5352431875	4165	4165	4165	4165	0
172	20250108	190000	5352431875	4165	4165	4165	4165	0
173	20250108	185900	5352431875	4165	4165	4165	4165	0
174	20250108	185800	5352431875	4165	4165	4165	4165	0
175	20250108	185700	5352431875	4165	4165	4165	4165	0
176	20250108	185600	5352431875	4165	4165	4165	4165	0
177	20250108	185500	5352431875	4165	4165	4165	4165	0
178	20250108	185400	5352431875	4165	4165	4165	4165	0
179	20250108	185300	5352431875	4165	4165	4165	4165	0
180	20250108	185200	5352431875	4165	4165	4165	4165	0
181	20250108	185100	5352431875	4165	4165	4165	4165	0
182	20250108	185000	5352431875	4165	4165	4165	4165	6711
183	20250108	184900	5352431875	4165	4165	4165	4165	0
184	20250108	184800	5352431875	4165	4165	4165	4165	0
185	20250108	184700	5352431875	4165	4165	4165	4165	0
186	20250108	184600	5352431875	4165	4165	4165	4165	0
187	20250108	184500	5352431875	4165	4165	4165	4165	0
188	20250108	184400	5352431875	4165	4165	4165	4165	0
189	20250108	184300	5352431875	4165	4165	4165	4165	0
190	20250108	184200	5352431875	4165	4165	4165	4165	0
191	20250108	184100	5352431875	4165	4165	4165	4165	0
192	20250108	184000	5352431875	4165	4165	4165	4165	0
193	20250108	183900	5352431875	4165	4165	4165	4165	0
194	20250108	183800	5352431875	4165	4165	4165	4165	0
195	20250108	183700	5352431875	4165	4165	4165	4165	0
196	20250108	183600	5352431875	4165	4165	4165	4165	0
197	20250108	183500	5352431875	4165	4165	4165	4165	0
198	20250108	183400	5352431875	4165	4165	4165	4165	0
199	20250108	183300	5352431875	4165	4165	4165	4165	0
200	20250108	183200	5352431875	4165	4165	4165	4165	0
201	20250108	183100	5352431875	4165	4165	4165	4165	0
202	20250108	183000	5352431875	4165	4165	4165	4165	0
203	20250108	182900	5352431875	4165	4165	4165	4165	0
204	20250108	182800	5352431875	4165	4165	4165	4165	0
205	20250108	182700	5352431875	4165	4165	4165	4165	0
206	20250108	182600	5352431875	4165	4165	4165	4165	0
207	20250108	182500	5352431875	4165	4165	4165	4165	0
208	20250108	182400	5352431875	4165	4165	4165	4165	0
209	20250108	182300	5352431875	4165	4165	4165	4165	0
210	20250108	182200	5352431875	4165	4165	4165	4165	0
211	20250108	182100	5352431875	4165	4165	4165	4165	0
212	20250108	182000	5352431875	4165	4165	4165	4165	6711
213	20250108	181900	5352431875	4165	4165	4165	4165	0
214	20250108	181800	5352431875	4165	4165	4165	4165	0
215	20250108	181700	5352431875	4165	4165	4165	4165	0
216	20250108	181600	5352431875	4165	4165	4165	4165	0
217	20250108	181500	5352431875	4165	4165	4165	4165	0
218	20250108	181400	5352431875	4165	4165	4165	4165	0
219	20250108	181300	5352431875	4165	4165	4165	4165	0
220	20250108	181200	5352431875	4165	4165	4165	4165	0
221	20250108	181100	5352431875	4165	4165	4165	4165	0
222	20250108	181000	5352431875	4165	4165	4165	4165	0
223	20250108	180900	5352431875	4165	4165	4165	4165	0
224	20250108	180800	5352431875	4165	4165	4165	4165	0
225	20250108	180700	5352431875	4165	4165	4165	4165	0
226	20250108	180600	5352431875	4165	4165	4165	4165	0
227	20250108	180500	5352431875	4165	4165	4165	4165	0
228	20250108	180400	5352431875	4165	4165	4165	4165	0
229	20250108	180300	5352431875	4165	4165	4165	4165	0
230	20250108	180200	5352431875	4165	4165	4165	4165	0
231	20250108	180100	5352431875	4165	4165	4165	4165	0
232	20250108	180000	5352431875	4165	4165	4165	4165	0
233	20250108	175900	5352431875	4165	4165	4165	4165	0
234	20250108	175800	5352431875	4165	4165	4165	4165	0
235	20250108	175700	5352431875	4165	4165	4165	4165	0
236	20250108	175600	5352431875	4165	4165	4165	4165	0
237	20250108	175500	5352431875	4165	4165	4165	4165	0
238	20250108	175400	5352431875	4165	4165	4165	4165	0
239	20250108	175300	5352431875	4165	4165	4165	4165	0
240	20250108	175200	5352431875	4165	4165	4165	4165	0
241	20250108	175100	5352431875	4165	4165	4165	4165	0
242	20250108	175000	5352431875	4165	4165	4165	4165	6711
243	20250108	174900	5352431875	4165	4165	4165	4165	0
244	20250108	174800	5352431875	4165	4165	4165	4165	0
245	20250108	174700	5352431875	4165	4165	4165	4165	0
246	20250108	174600	5352431875	4165	4165	4165	4165	0
247	20250108	174500	5352431875	4165	4165	4165	4165	0
248	20250108	174400	5352431875	4165	4165	4165	4165	0
249	20250108	174300	5352431875	4165	4165	4165	4165	0
250	20250108	174200	5352431875	4165	4165	4165	4165	0
251	20250108	174100	5352431875	4165	4165	4165	4165	0
252	20250108	174000	5352431875	4165	4165	4165	4165	0
253	20250108	173900	5352431875	4165	4165	4165	4165	0
254	20250108	173800	5352431875	4165	4165	4165	4165	0
255	20250108	173700	5352431875	4165	4165	4165	4165	0
256	20250108	173600	5352431875	4165	4165	4165	4165	0
257	20250108	173500	5352431875	4165	4165	4165	4165	0
258	20250108	173400	5352431875	4165	4165	4165	4165	0
259	20250108	173300	5352431875	4165	4165	4165	4165	0
260	20250108	173200	5352431875	4165	4165	4165	4165	0
261	20250108	173100	5352431875	4165	4165	4165	4165	0
262	20250108	173000	5352431875	4165	4165	4165	4165	0
263	20250108	172900	5352431875	4165	4165	4165	4165	0
264	20250108	172800	5352431875	4165	4165	4165	4165	0
265	20250108	172700	5352431875	4165	4165	4165	4165	0
266	20250108	172600	5352431875	4165	4165	4165	4165	0
267	20250108	172500	5352431875	4165	4165	4165	4165	0
268	20250108	172400	5352431875	4165	4165	4165	4165	0
269	20250108	172300	5352431875	4165	4165	4165	4165	0
270	20250108	172200	5352431875	4165	4165	4165	4165	0
271	20250108	172100	5352431875	4165	4165	4165	4165	0
272	20250108	172000	5352431875	4165	4165	4165	4165	6711
273	20250108	171900	5352431875	4165	4165	4165	4165	0
274	20250108	171800	5352431875	4165	4165	4165	4165	0
275	20250108	171700	5352431875	4165	4165	4165	4165	0
276	20250108	171600	5352431875	4165	4165	4165	4165	0
277	20250108	171500	5352431875	4165	4165	4165	4165	0
278	20250108	171400	5352431875	4165	4165	4165	4165	0
279	20250108	171300	5352431875	4165	4165	4165	4165	0
280	20250108	171200	5352431875	4165	4165	4165	4165	0
281	20250108	171100	5352431875	4165	4165	4165	4165	0
282	20250108	171000	5352431875	4165	4165	4165	4165	0
283	20250108	170900	5352431875	4165	4165	4165	4165	0
284	20250108	170800	5352431875	4165	4165	4165	4165	0
285	20250108	170700	5352431875	4165	4165	4165	4165	0
286	20250108	170600	5352431875	4165	4165	4165	4165	0
287	20250108	170500	5352431875	4165	4165	4165	4165	0
288	20250108	170400	5352431875	4165	4165	4165	4165	0
289	20250108	170300	5352431875	4165	4165	4165	4165	0
290	20250108	170200	5352431875	4165	4165	4165	4165	0
291	20250108	170100	5352431875	4165	4165	4165	4165	0
292	20250108	170000	5352431875	4165	4165	4165	4165	0
293	20250108	165900	5352431875	4165	4165	4165	4165	0
294	20250108	165800	5352431875	4165	4165	4165	4165	0
295	20250108	165700	5352431875	4165	4165	4165	4165	0
296	20250108	165600	5352431875	4165	4165	4165	4165	0
297	20250108	165500	5352431875	4165	4165	4165	4165	0
298	20250108	165400	5352431875	4165	4165	4165	4165	0
299	20250108	165300	5352431875	4165	4165	4165	4165	0
300	20250108	165200	5352431875	4165	4165	4165	4165	0
301	20250108	165100	5352431875	4165	4165	4165	4165	0
302	20250108	165000	5352431875	4165	4165	4165	4165	6711
303	20250108	164900	5352431875	4165	4165	4165	4165	0
304	20250108	164800	5352431875	4165	4165	4165	4165	0
305	20250108	164700	5352431875	4165	4165	4165	4165	0
306	20250108	164600	5352431875	4165	4165	4165	4165	0
307	20250108	164500	5352431875	4165	4165	4165	4165	0
308	20250108	164400	5352431875	4165	4165	4165	4165	0
309	20250108	164300	5352431875	4165	4165	4165	4165	0
310	20250108	164200	5352431875	4165	4165	4165	4165	0
311	20250108	164100	5352431875	4165	4165	4165	4165	0
312	20250108	164000	5352431875	4165	4165	4165	4165	0
313	20250108	163900	5352431875	4165	4165	4165	4165	0
314	20250108	163800	5352431875	4165	4165	4165	4165	0
315	20250108	163700	5352431875	4165	4165	4165	4165	0
316	20250108	163600	5352431875	4165	4165	4165	4165	0
317	20250108	163500	5352431875	4165	4165	4165	4165	0
318	20250108	163400	5352431875	4165	4165	4165	4165	0
319	20250108	163300	5352431875	4165	4165	4165	4165	0
320	20250108	163200	5352431875	4165	4165	4165	4165	0
321	20250108	163100	5352431875	4165	4165	4165	4165	0
322	20250108	163000	5352431875	4165	4165	4165	4165	0
323	20250108	162900	5352431875	4165	4165	4165	4165	0
324	20250108	162800	5352431875	4165	4165	4165	4165	0
325	20250108	162700	5352431875	4165	4165	4165	4165	0
326	20250108	162600	5352431875	4165	4165	4165	4165	0
327	20250108	162500	5352431875	4165	4165	4165	4165	0
328	20250108	162400	5352431875	4165	4165	4165	4165	0
329	20250108	162300	5352431875	4165	4165	4165	4165	0
330	20250108	162200	5352431875	4165	4165	4165	4165	0
331	20250108	162100	5352431875	4165	4165	4165	4165	0
332	20250108	162000	5352431875	4165	4165	4165	4165	6711
333	20250108	161900	5352431875	4165	4165	4165	4165	0
334	20250108	161800	5352431875	4165	4165	4165	4165	0
335	20250108	161700	5352431875	4165	4165	4165	4165	0
336	20250108	161600	5352431875	4165	4165	4165	4165	0
337	20250108	161500	5352431875	4165	4165	4165	4165	0
338	20250108	161400	5352431875	4165	4165	4165	4165	0
339	20250108	161300	5352431875	4165	4165	4165	4165	0
340	20250108	161200	5352431875	4165	4165	4165	4165	0
341	20250108	161100	5352431875	4165	4165	4165	4165	0
342	20250108	161000	5352431875	4165	4165	4165	4165	0
343	20250108	160900	5352431875	4165	4165	4165	4165	0
344	20250108	160800	5352431875	4165	4165	4165	4165	0
345	20250108	160700	5352431875	4165	4165	4165	4165	0
346	20250108	160600	5352431875	4165	4165	4165	4165	0
347	20250108	160500	5352431875	4165	4165	4165	4165	0
348	20250108	160400	5352431875	4165	4165	4165	4165	0
349	20250108	160300	5352431875	4165	4165	4165	4165	0
350	20250108	160200	5352431875	4165	4165	4165	4165	0
351	20250108	160100	5352431875	4165	4165	4165	4165	0
352	20250108	160000	5352431875	4165	4165	4165	4165	0
353	20250108	155900	5352431875	4165	4165	4165	4165	0
354	20250108	155800	5352431875	4165	4165	4165	4165	0
355	20250108	155700	5352431875	4165	4165	4165	4165	0
356	20250108	155600	5352431875	4165	4165	4165	4165	0
357	20250108	155500	5352431875	4165	4165	4165	4165	0
358	20250108	155400	5352431875	4165	4165	4165	4165	0
359	20250108	155300	5352431875	4165	4165	4165	4165	0
360	20250108	155200	5352431875	4165	4165	4165	4165	0
361	20250108	155100	5352431875	4165	4165	4165	4165	0
362	20250108	155000	5352431875	4165	4165	4165	4165	6711
363	20250108	154900	5352431875	4165	4165	4165	4165	0
364	20250108	154800	5352431875	4165	4165	4165	4165	0
365	20250108	154700	5352431875	4165	4165	4165	4165	0
366	20250108	154600	5352431875	4165	4165	4165	4165	0
367	20250108	154500	5352431875	4165	4165	4165	4165	0
368	20250108	154400	5352431875	4165	4165	4165	4165	0
369	20250108	154300	5352431875	4165	4165	4165	4165	0
370	20250108	154200	5352431875	4165	4165	4165	4165	0
371	20250108	154100	5352431875	4165	4165	4165	4165	0
372	20250108	154000	5352431875	4165	4165	4165	4165	0
373	20250108	153900	5352431875	4165	4165	4165	4165	0
374	20250108	153800	5352431875	4165	4165	4165	4165	0
375	20250108	153700	5352431875	4165	4165	4165	4165	0
376	20250108	153600	5352431875	4165	4165	4165	4165	0
377	20250108	153500	5352431875	4165	4165	4165	4165	0
378	20250108	153400	5352431875	4165	4165	4165	4165	0
379	20250108	153300	5352431875	4165	4165	4165	4165	0
380	20250108	153200	5352431875	4165	4165	4165	4165	0
381	20250108	153100	5352431875	4165	4165	4165	4165	0
382	20250108	153000	5352431875	4165	4165	4165	4165	6711
383	20250108	152900	5324480560	4165	4165	4165	4165	0
384	20250108	152800	5324480560	4165	4165	4165	4165	0
385	20250108	152700	5324480560	4165	4165	4165	4165	0
386	20250108	152600	5324480560	4165	4165	4165	4165	0
387	20250108	152500	5324480560	4165	4165	4165	4165	0
388	20250108	152400	5324480560	4165	4165	4165	4165	0
389	20250108	152300	5324480560	4165	4165	4165	4165	0
390	20250108	152200	5324480560	4165	4165	4165	4165	0
391	20250108	152100	5324480560	4165	4165	4165	4165	0
392	20250108	152000	5324480560	4165	4165	4165	4165	0
393	20250108	151900	5324480560	4165	4165	4170	4155	2876
394	20250108	151800	5312510685	4165	4170	4170	4155	1497
395	20250108	151700	5306274465	4165	4175	4175	4165	2093
396	20250108	151600	5297545675	4170	4170	4175	4165	2613
397	20250108	151500	5286651950	4165	4160	4165	4160	1402
398	20250108	151400	5280812625	4160	4155	4160	4155	2275
399	20250108	151300	5271350375	4150	4150	4150	4145	3507
400	20250108	151200	5256799775	4145	4145	4145	4145	209
401	20250108	151100	5255933470	4150	4145	4150	4145	1162
402	20250108	151000	5251113670	4140	4150	4150	4140	23
403	20250108	150900	5251018430	4140	4140	4140	4140	353
404	20250108	150800	5249557010	4140	4155	4155	4140	80
405	20250108	150700	5249225310	4155	4150	4155	4140	2915
406	20250108	150600	5237140770	4150	4150	4155	4150	800
407	20250108	150500	5233818245	4150	4150	4155	4150	878
408	20250108	150400	5230173545	4150	4155	4155	4150	1276
409	20250108	150300	5224878035	4150	4160	4160	4150	5652
410	20250108	150200	5201394375	4160	4160	4165	4160	338
411	20250108	150100	5199987790	4160	4160	4160	4160	10
412	20250108	150000	5199946190	4160	4160	4165	4160	1794
413	20250108	145900	5192477900	4160	4160	4165	4160	2707
414	20250108	145800	5181213970	4160	4160	4160	4160	519
415	20250108	145700	5179054930	4160	4155	4160	4155	484
416	20250108	145600	5177042910	4160	4155	4160	4150	231
417	20250108	145500	5176083095	4150	4150	4150	4150	160
418	20250108	145400	5175419095	4150	4150	4155	4150	599
419	20250108	145300	5172933240	4150	4150	4155	4150	664
420	20250108	145200	5170177635	4160	4155	4160	4155	2404
421	20250108	145100	5160189010	4160	4160	4160	4160	1225
422	20250108	145000	5155093010	4160	4160	4160	4155	284
423	20250108	144900	5153911575	4160	4165	4165	4160	1355
424	20250108	144800	5148274425	4165	4165	4165	4165	551
425	20250108	144700	5145979510	4165	4160	4165	4160	417
426	20250108	144600	5144244120	4160	4165	4170	4160	886
427	20250108	144500	5140557510	4165	4160	4165	4160	801
428	20250108	144400	5137224850	4160	4145	4160	4145	3739
429	20250108	144300	5121681825	4145	4145	4145	4145	1
430	20250108	144200	5121677680	4145	4160	4160	4145	868
431	20250108	144100	5118076720	4155	4155	4155	4155	554
432	20250108	144000	5115774850	4155	4155	4155	4155	3
433	20250108	143900	5115762385	4155	4150	4155	4150	590
434	20250108	143800	5113313335	4150	4140	4150	4140	213
435	20250108	143700	5112431400	4140	4145	4155	4140	1420
436	20250108	143600	5106549600	4140	4145	4150	4140	1349
437	20250108	143500	5100959885	4145	4150	4150	4145	550
438	20250108	143400	5098678585	4150	4155	4155	4150	224
439	20250108	143300	5097748735	4155	4145	4155	4140	2477
440	20250108	143200	5087473055	4145	4140	4145	4140	242
441	20250108	143100	5086470170	4140	4135	4140	4135	253
442	20250108	143000	5085422850	4140	4135	4145	4130	5110
443	20250108	142900	5064272640	4135	4130	4135	4130	992
444	20250108	142800	5060171170	4130	4130	4135	4130	3109
445	20250108	142700	5047330995	4130	4130	4130	4130	242
446	20250108	142600	5046331535	4130	4125	4130	4125	19
447	20250108	142500	5046253070	4125	4125	4125	4120	259
448	20250108	142400	5045184755	4130	4130	4130	4130	514
449	20250108	142300	5043061935	4120	4125	4130	4120	897
450	20250108	142200	5039361735	4125	4125	4125	4125	18
451	20250108	142100	5039287485	4120	4120	4125	4120	773
452	20250108	142000	5036100315	4110	4110	4120	4110	159
453	20250108	141900	5035445535	4110	4120	4120	4110	205
454	20250108	141800	5034602885	4120	4115	4120	4115	760
455	20250108	141700	5031471835	4120	4115	4120	4115	1088
456	20250108	141600	5026992215	4115	4115	4115	4105	2234
457	20250108	141500	5017809875	4115	4120	4120	4115	2737
458	20250108	141400	5006538730	4120	4120	4125	4120	727
459	20250108	141300	5003540990	4125	4125	4125	4125	5
460	20250108	141200	5003520365	4125	4120	4125	4120	13
461	20250108	141100	5003466795	4125	4125	4125	4125	40
462	20250108	141000	5003301795	4125	4120	4125	4120	198
463	20250108	140900	5002485370	4125	4125	4125	4125	332
464	20250108	140800	5001115870	4125	4125	4125	4120	574
465	20250108	140700	4998748870	4125	4125	4125	4120	1437
466	20250108	140600	4992825190	4125	4120	4125	4120	2465
467	20250108	140500	4982660335	4115	4115	4115	4115	700
468	20250108	140400	4979779835	4115	4120	4120	4115	55
469	20250108	140300	4979553485	4120	4115	4120	4115	2869
470	20250108	140200	4967744830	4110	4105	4110	4105	21
471	20250108	140100	4967658620	4105	4115	4115	4105	500
472	20250108	140000	4965606110	4100	4110	4115	4100	1190
473	20250108	135900	4960722160	4110	4105	4110	4100	191
474	20250108	135800	4959937275	4110	4105	4110	4105	98
475	20250108	135700	4959534965	4110	4110	4110	4110	431
476	20250108	135600	4957763555	4110	4110	4110	4110	100
477	20250108	135500	4957352555	4110	4105	4110	4105	508
478	20250108	135400	4955267210	4105	4105	4105	4105	123
479	20250108	135300	4954762295	4100	4100	4100	4100	10
480	20250108	135200	4954721295	4095	4095	4100	4095	2654
481	20250108	135100	4943852590	4095	4095	4095	4095	202
482	20250108	135000	4943025400	4090	4095	4100	4090	840
483	20250108	134900	4939585450	4095	4100	4100	4095	2592
484	20250108	134800	4928968250	4100	4105	4105	4100	1503
485	20250108	134700	4922805900	4105	4110	4110	4105	407
486	20250108	134600	4921135160	4110	4110	4110	4110	5
487	20250108	134500	4921114610	4115	4115	4115	4115	24
488	20250108	134400	4921015850	4115	4110	4120	4110	35
489	20250108	134300	4920871895	4120	4100	4120	4100	575
490	20250108	134200	4918510575	4115	4120	4120	4115	360
491	20250108	134100	4917029000	4120	4115	4120	4115	137
492	20250108	134000	4916465195	4115	4120	4120	4115	1628
493	20250108	133900	4909765875	4120	4120	4120	4120	3
494	20250108	133800	4909753515	4120	4120	4120	4120	100
495	20250108	133700	4909341515	4120	4120	4120	4120	371
496	20250108	133600	4907812995	4120	4115	4120	4115	255
497	20250108	133500	4906763370	4115	4115	4115	4100	949
498	20250108	133400	4902860965	4095	4100	4100	4095	641
499	20250108	133300	4900233910	4095	4100	4100	4095	1225
500	20250108	133200	4895214010	4095	4095	4095	4095	500
501	20250108	133100	4893166510	4095	4105	4120	4095	2819
502	20250108	133000	4881613195	4100	4105	4105	4100	3763
503	20250108	132900	4866184845	4105	4100	4105	4100	3006
504	20250108	132800	4853855235	4100	4120	4125	4100	15810
505	20250108	132700	4788901730	4125	4125	4125	4120	54
506	20250108	132600	4788678985	4125	4120	4125	4120	404
507	20250108	132500	4787012985	4120	4125	4125	4120	584
508	20250108	132400	4784605180	4125	4125	4125	4120	6029
509	20250108	132300	4759757640	4120	4130	4135	4120	10218
510	20250108	132200	4717650050	4135	4125	4135	4120	2545
511	20250108	132100	4707152325	4125	4130	4130	4125	5862
512	20250108	132000	4682970935	4130	4145	4145	4130	8276
513	20250108	131900	4648787655	4145	4145	4145	4140	158
514	20250108	131800	4648132755	4145	4145	4145	4145	4
515	20250108	131700	4648116175	4145	4135	4145	4135	198
516	20250108	131600	4647296695	4150	4145	4150	4135	5002
517	20250108	131500	4626600180	4145	4145	4145	4145	24
518	20250108	131400	4626500700	4145	4140	4145	4140	286
519	20250108	131300	4625316535	4140	4150	4150	4135	3083
520	20250108	131200	4612554560	4150	4150	4150	4150	193
521	20250108	131100	4611753610	4155	4155	4155	4155	0
522	20250108	131000	4611753610	4155	4150	4155	4145	2515
523	20250108	130900	4601326535	4155	4155	4155	4150	169
524	20250108	130800	4600624700	4165	4155	4165	4140	5749
525	20250108	130700	4576767840	4170	4175	4175	4170	400
526	20250108	130600	4575099090	4175	4170	4175	4165	558
527	20250108	130500	4572774200	4170	4155	4175	4155	5270
528	20250108	130400	4550833085	4155	4155	4155	4145	465
529	20250108	130300	4548901070	4150	4155	4155	4140	1235
530	20250108	130200	4543780565	4155	4150	4155	4150	706
531	20250108	130100	4540848090	4140	4140	4150	4140	592
532	20250108	130000	4538394790	4150	4150	4150	4140	306
533	20250108	125900	4537125920	4140	4145	4145	4140	612
534	20250108	125800	4534589680	4145	4150	4155	4145	1890
535	20250108	125700	4526747555	4150	4150	4150	4150	30
536	20250108	125600	4526623055	4150	4150	4155	4150	304
537	20250108	125500	4525361345	4155	4150	4155	4150	438
538	20250108	125400	4523543215	4150	4145	4150	4145	108
539	20250108	125300	4523095495	4145	4155	4155	4145	90
540	20250108	125200	4522721925	4155	4155	4155	4155	290
541	20250108	125100	4521516975	4155	4150	4155	4150	965
542	20250108	125000	4517512005	4145	4150	4150	4145	1892
543	20250108	124900	4509665595	4150	4150	4150	4150	668
544	20250108	124800	4506893395	4145	4145	4145	4145	100
545	20250108	124700	4506478895	4150	4155	4155	4145	678
546	20250108	124600	4503667045	4150	4155	4155	4150	1396
547	20250108	124500	4497872210	4160	4155	4160	4155	250
548	20250108	124400	4496832955	4155	4155	4155	4155	436
549	20250108	124300	4495021375	4150	4145	4150	4145	1143
550	20250108	124200	4490283630	4145	4135	4145	4135	2050
551	20250108	124100	4481806845	4135	4145	4145	4135	4708
552	20250108	124000	4462325765	4145	4145	4150	4145	2207
553	20250108	123900	4453177450	4150	4145	4150	4145	202
554	20250108	123800	4452340035	4145	4150	4150	4145	780
555	20250108	123700	4449104435	4145	4145	4145	4145	48
556	20250108	123600	4448905475	4145	4145	4145	4145	886
557	20250108	123500	4445233005	4140	4145	4145	4140	2560
558	20250108	123400	4434626515	4140	4145	4145	4140	131
559	20250108	123300	4434083665	4145	4140	4145	4140	143
560	20250108	123200	4433490990	4140	4145	4145	4140	1032
561	20250108	123100	4429214430	4145	4145	4150	4140	1667
562	20250108	123000	4422304245	4150	4155	4155	4145	3652
563	20250108	122900	4407145795	4150	4155	4160	4150	2603
564	20250108	122800	4396332020	4150	4160	4160	4150	746
565	20250108	122700	4393233295	4155	4165	4165	4155	1203
566	20250108	122600	4388228935	4165	4150	4165	4150	185
567	20250108	122500	4387460470	4150	4145	4150	4145	235
568	20250108	122400	4386485295	4145	4150	4150	4145	126
569	20250108	122300	4385962410	4150	4145	4150	4145	101
570	20250108	122200	4385543760	4150	4145	4150	4145	16
571	20250108	122100	4385477430	4145	4145	4145	4145	0
572	20250108	122000	4385477430	4145	4145	4150	4145	647
573	20250108	121900	4382795540	4150	4145	4150	4145	125
574	20250108	121800	4382277290	4145	4145	4145	4145	188
575	20250108	121700	4381498030	4145	4145	4145	4140	695
576	20250108	121600	4378620475	4140	4135	4140	4135	2325
577	20250108	121500	4369000025	4135	4130	4135	4130	773
578	20250108	121400	4365805970	4130	4140	4140	4130	3562
579	20250108	121300	4351079310	4140	4140	4140	4140	728
580	20250108	121200	4348065390	4140	4140	4140	4140	723
581	20250108	121100	4345072170	4140	4145	4150	4140	4656
582	20250108	121000	4325788980	4145	4145	4145	4145	400
583	20250108	120900	4324130980	4150	4150	4150	4145	369
584	20250108	120800	4322600930	4145	4150	4150	4145	1569
585	20250108	120700	4316094580	4150	4150	4150	4150	3188
586	20250108	120600	4302864380	4150	4150	4150	4150	326
587	20250108	120500	4301511480	4150	4150	4150	4150	120
588	20250108	120400	4301013480	4150	4150	4150	4150	101
589	20250108	120300	4300594330	4150	4145	4150	4145	55
590	20250108	120200	4300366320	4145	4145	4150	4145	396
591	20250108	120100	4298723925	4145	4155	4160	4145	6626
592	20250108	120000	4271215595	4140	4145	4150	4140	1816
593	20250108	115900	4263689290	4145	4150	4150	4140	3204
594	20250108	115800	4250416740	4150	4160	4160	4145	8610
595	20250108	115700	4214669805	4160	4170	4170	4160	1135
596	20250108	115600	4209945900	4170	4170	4170	4165	1517
597	20250108	115500	4203623510	4170	4170	4170	4170	64
598	20250108	115400	4203356630	4170	4170	4170	4170	1103
599	20250108	115300	4198757120	4170	4170	4170	4170	400
600	20250108	115200	4197089120	4175	4175	4175	4175	1
601	20250108	115100	4197084945	4175	4175	4175	4170	1481
602	20250108	115000	4190901775	4175	4175	4175	4175	253
603	20250108	114900	4189845500	4180	4175	4180	4170	2813
604	20250108	114800	4178111350	4180	4175	4180	4170	4809
605	20250108	114700	4158047420	4175	4175	4180	4170	2473
606	20250108	114600	4147724260	4180	4190	4190	4180	5996
607	20250108	114500	4122657195	4190	4190	4190	4190	2
608	20250108	114400	4122648815	4190	4185	4190	4185	159
609	20250108	114300	4121983350	4180	4185	4185	4180	363
610	20250108	114200	4120465505	4185	4185	4185	4185	1321
611	20250108	114100	4114937120	4185	4190	4190	4185	1121
612	20250108	114000	4110242700	4190	4190	4190	4185	130
613	20250108	113900	4109698230	4185	4180	4185	4180	550
614	20250108	113800	4107397190	4180	4180	4180	4180	780
615	20250108	113700	4104136790	4180	4185	4190	4180	2595
616	20250108	113600	4093283040	4185	4190	4190	4185	332
617	20250108	113500	4091892515	4190	4185	4190	4185	680
618	20250108	113400	4089044265	4185	4190	4195	4180	2491
619	20250108	113300	4078617215	4190	4190	4195	4185	690
620	20250108	113200	4075727905	4185	4190	4190	4185	598
621	20250108	113100	4073223275	4185	4185	4185	4180	1153
622	20250108	113000	4068398010	4185	4190	4190	4180	2246
623	20250108	112900	4059004025	4185	4185	4195	4185	3683
624	20250108	112800	4043580570	4190	4195	4195	4185	2645
625	20250108	112700	4032498495	4195	4225	4225	4190	15633
626	20250108	112600	3966786340	4225	4220	4235	4210	9227
627	20250108	112500	3927887470	4225	4235	4240	4225	3149
628	20250108	112400	3914568410	4240	4240	4240	4240	175
629	20250108	112300	3913826410	4240	4235	4240	4235	140
630	20250108	112200	3913233500	4235	4260	4260	4235	4515
631	20250108	112100	3894091360	4260	4245	4260	4245	6071
632	20250108	112000	3868319950	4240	4240	4240	4240	407
633	20250108	111900	3866594270	4240	4240	4245	4240	97
634	20250108	111800	3866182830	4235	4235	4235	4235	1
635	20250108	111700	3866178595	4240	4240	4240	4235	712
636	20250108	111600	3863161975	4240	4240	4240	4240	749
637	20250108	111500	3859986215	4245	4235	4245	4235	1918
638	20250108	111400	3851863315	4235	4235	4235	4230	465
639	20250108	111300	3849895210	4240	4235	4240	4230	1466
640	20250108	111200	3843690195	4235	4255	4255	4235	1452
641	20250108	111100	3837530280	4275	4245	4275	4245	892
642	20250108	111000	3833721430	4275	4230	4275	4230	760
643	20250108	110900	3830503375	4230	4225	4235	4215	1052
644	20250108	110800	3826059200	4215	4235	4240	4215	8696
645	20250108	110700	3789274140	4240	4245	4250	4235	2959
646	20250108	110600	3776728125	4240	4260	4260	4240	10959
647	20250108	110500	3730158460	4260	4275	4275	4260	6439
648	20250108	110400	3702676690	4275	4275	4290	4275	34
649	20250108	110300	3702531250	4275	4275	4275	4275	1859
650	20250108	110200	3694584025	4275	4275	4275	4275	4267
651	20250108	110100	3676342600	4275	4295	4295	4275	3146
652	20250108	110000	3662870815	4300	4300	4300	4300	5
653	20250108	105900	3662849315	4300	4300	4300	4295	174
654	20250108	105800	3662101235	4290	4295	4295	4290	454
655	20250108	105700	3660152870	4295	4295	4295	4295	234
656	20250108	105600	3659147840	4295	4295	4295	4290	2108
657	20250108	105500	3650100835	4295	4295	4295	4295	1
658	20250108	105400	3650096540	4300	4300	4300	4300	221
659	20250108	105300	3649146240	4300	4300	4300	4280	3655
660	20250108	105200	3633470145	4300	4300	4300	4295	189
661	20250108	105100	3632657565	4295	4295	4295	4290	508
662	20250108	105000	3630475725	4295	4295	4295	4290	579
663	20250108	104900	3627991085	4295	4290	4295	4285	1132
664	20250108	104800	3623136175	4290	4290	4290	4285	869
665	20250108	104700	3619409335	4290	4290	4295	4290	339
666	20250108	104600	3617954920	4285	4290	4295	4285	2724
667	20250108	104500	3606267550	4295	4295	4295	4295	3
668	20250108	104400	3606254665	4295	4290	4295	4290	362
669	20250108	104300	3604699895	4290	4290	4290	4290	1048
670	20250108	104200	3600203975	4290	4290	4295	4290	74
671	20250108	104100	3599886510	4290	4290	4290	4290	104
672	20250108	104000	3599440350	4295	4285	4295	4285	931
673	20250108	103900	3595445425	4285	4280	4290	4280	12
674	20250108	103800	3595394050	4280	4275	4280	4275	1028
675	20250108	103700	3590995930	4280	4280	4280	4280	176
676	20250108	103600	3590242650	4280	4290	4290	4280	10
677	20250108	103500	3590199810	4270	4290	4295	4270	5529
678	20250108	103400	3566572430	4295	4295	4295	4290	9
679	20250108	103300	3566533805	4295	4285	4295	4285	3277
680	20250108	103200	3552491005	4275	4275	4275	4270	1444
681	20250108	103100	3546320460	4275	4275	4275	4270	770
682	20250108	103000	3543028735	4275	4275	4275	4270	989
683	20250108	102900	3538804805	4270	4275	4275	4270	700
684	20250108	102800	3535812955	4275	4270	4275	4270	2633
685	20250108	102700	3524565365	4270	4275	4275	4270	2292
686	20250108	102600	3514776345	4275	4280	4280	4275	3766
687	20250108	102500	3498669295	4280	4285	4285	4275	1656
688	20250108	102400	3491585265	4280	4285	4285	4275	2928
689	20250108	102300	3479058275	4285	4280	4285	4280	6448
690	20250108	102200	3451460830	4280	4285	4290	4280	4789
691	20250108	102100	3430961250	4285	4295	4295	4285	2957
692	20250108	102000	3418278550	4295	4300	4300	4295	6073
693	20250108	101900	3392172605	4300	4305	4305	4300	266
694	20250108	101800	3391028570	4305	4310	4310	4305	2353
695	20250108	101700	3380898700	4305	4330	4330	4305	180
696	20250108	101600	3380123490	4330	4310	4330	4305	1532
697	20250108	101500	3373507625	4330	4335	4335	4305	10406
698	20250108	101400	3328641920	4335	4335	4335	4335	1332
699	20250108	101300	3322867700	4335	4335	4335	4335	655
700	20250108	101200	3320028275	4340	4335	4340	4335	957
701	20250108	101100	3315874995	4335	4335	4340	4325	712
702	20250108	101000	3312786570	4335	4330	4340	4330	5714
703	20250108	100900	3288019745	4330	4320	4335	4320	2599
704	20250108	100800	3276772165	4320	4315	4330	4315	1086
705	20250108	100700	3272080100	4315	4295	4315	4295	1946
706	20250108	100600	3263705975	4295	4295	4300	4295	395
707	20250108	100500	3262009400	4295	4290	4305	4285	646
708	20250108	100400	3259236820	4290	4285	4290	4285	1203
709	20250108	100300	3254078680	4285	4280	4290	4280	4443
710	20250108	100200	3235043200	4280	4285	4290	4280	11164
711	20250108	100100	3187216555	4290	4295	4300	4285	11614
712	20250108	100000	3137390075	4300	4305	4310	4295	9656
713	20250108	095900	3095866240	4305	4300	4305	4300	1833
714	20250108	095800	3087981175	4305	4310	4310	4300	5727
715	20250108	095700	3063347775	4310	4305	4310	4300	897
716	20250108	095600	3059488175	4305	4305	4305	4300	836
717	20250108	095500	3055889200	4305	4310	4310	4305	3080
718	20250108	095400	3042625125	4310	4310	4310	4305	2812
719	20250108	095300	3030512790	4305	4310	4315	4305	4163
720	20250108	095200	3012580540	4315	4305	4330	4305	4980
721	20250108	095100	2991119265	4300	4300	4305	4300	5519
722	20250108	095000	2967381035	4305	4310	4310	4300	7382
723	20250108	094900	2935602770	4310	4320	4320	4310	6244
724	20250108	094800	2908665700	4320	4330	4335	4320	4949
725	20250108	094700	2887251415	4335	4360	4360	4325	1710
726	20250108	094600	2879841045	4360	4355	4360	4350	1775
727	20250108	094500	2872110445	4355	4355	4355	4340	1607
728	20250108	094400	2865127910	4355	4340	4355	4340	2291
729	20250108	094300	2855167870	4345	4335	4345	4330	982
730	20250108	094200	2850914930	4345	4330	4350	4330	7900
731	20250108	094100	2816702360	4330	4330	4350	4325	1788
732	20250108	094000	2808955325	4350	4350	4350	4325	7038
733	20250108	093900	2778422350	4355	4355	4360	4350	2412
734	20250108	093800	2767915230	4350	4355	4355	4350	344
735	20250108	093700	2766417135	4355	4350	4365	4345	1101
736	20250108	093600	2761621075	4360	4345	4360	4340	2328
737	20250108	093500	2751494660	4345	4345	4345	4335	2472
738	20250108	093400	2740765440	4345	4330	4345	4330	1113
739	20250108	093300	2735945305	4325	4325	4330	4320	2435
740	20250108	093200	2725415695	4325	4320	4325	4320	770
741	20250108	093100	2722087365	4320	4315	4320	4310	5331
742	20250108	093000	2699076825	4315	4330	4330	4310	12058
743	20250108	092900	2646985075	4340	4345	4350	4330	4871
744	20250108	092800	2625852835	4345	4345	4350	4340	1669
745	20250108	092700	2618603530	4345	4340	4350	4335	1450
746	20250108	092600	2612309990	4340	4360	4365	4340	10935
747	20250108	092500	2564721980	4365	4370	4385	4365	2853
748	20250108	092400	2552241040	4385	4360	4390	4360	4220
749	20250108	092300	2533785905	4365	4395	4400	4365	10063
750	20250108	092200	2489705730	4395	4400	4400	4380	5069
751	20250108	092100	2467425920	4395	4400	4405	4380	6350
752	20250108	092000	2439526050	4400	4370	4405	4370	22791
753	20250108	091900	2339447800	4370	4365	4375	4360	9289
754	20250108	091800	2298886915	4365	4365	4370	4360	3151
755	20250108	091700	2285128080	4370	4350	4375	4350	4324
756	20250108	091600	2266243715	4340	4335	4345	4330	2821
757	20250108	091500	2254012515	4335	4335	4355	4330	3700
758	20250108	091400	2237962160	4345	4325	4345	4325	2217
759	20250108	091300	2228342410	4330	4320	4330	4300	13857
760	20250108	091200	2168605580	4310	4320	4330	4305	14778
761	20250108	091100	2104825605	4320	4345	4355	4320	16399
762	20250108	091000	2033704125	4350	4355	4365	4350	8749
763	20250108	090900	1995609495	4360	4350	4360	4350	7669
764	20250108	090800	1962197390	4350	4350	4355	4340	8663
765	20250108	090700	1924521340	4355	4350	4355	4345	19787
766	20250108	090600	1838498065	4355	4390	4390	4350	26073
767	20250108	090500	1724679540	4400	4375	4410	4360	30904
768	20250108	090400	1588919590	4375	4360	4375	4350	24037
769	20250108	090300	1484237945	4360	4385	4400	4350	31027
770	20250108	090200	1348342480	4385	4355	4420	4350	98612
771	20250108	090100	914962875	4350	4325	4355	4305	37837
772	20250108	090000	750892780	4315	4310	4360	4300	173474