KissMeData/407400/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	213500	1440693570	9820	9820	9820	9820	2707
3	20250122	213400	1440693570	9820	9820	9820	9820	0
4	20250122	213300	1440693570	9820	9820	9820	9820	0
5	20250122	213200	1440693570	9820	9820	9820	9820	0
6	20250122	213100	1440693570	9820	9820	9820	9820	0
7	20250122	213000	1440693570	9820	9820	9820	9820	0
8	20250122	212900	1440693570	9820	9820	9820	9820	0
9	20250122	212800	1440693570	9820	9820	9820	9820	0
10	20250122	212700	1440693570	9820	9820	9820	9820	0
11	20250122	212600	1440693570	9820	9820	9820	9820	0
12	20250122	212500	1440693570	9820	9820	9820	9820	0
13	20250122	212400	1440693570	9820	9820	9820	9820	0
14	20250122	212300	1440693570	9820	9820	9820	9820	0
15	20250122	212200	1440693570	9820	9820	9820	9820	0
16	20250122	212100	1440693570	9820	9820	9820	9820	0
17	20250122	212000	1440693570	9820	9820	9820	9820	0
18	20250122	211900	1440693570	9820	9820	9820	9820	0
19	20250122	211800	1440693570	9820	9820	9820	9820	0
20	20250122	211700	1440693570	9820	9820	9820	9820	0
21	20250122	211600	1440693570	9820	9820	9820	9820	0
22	20250122	211500	1440693570	9820	9820	9820	9820	0
23	20250122	211400	1440693570	9820	9820	9820	9820	0
24	20250122	211300	1440693570	9820	9820	9820	9820	0
25	20250122	211200	1440693570	9820	9820	9820	9820	0
26	20250122	211100	1440693570	9820	9820	9820	9820	0
27	20250122	211000	1440693570	9820	9820	9820	9820	0
28	20250122	210900	1440693570	9820	9820	9820	9820	0
29	20250122	210800	1440693570	9820	9820	9820	9820	0
30	20250122	210700	1440693570	9820	9820	9820	9820	0
31	20250122	210600	1440693570	9820	9820	9820	9820	0
32	20250122	210500	1440693570	9820	9820	9820	9820	2707
33	20250122	210400	1440693570	9820	9820	9820	9820	0
34	20250122	210300	1440693570	9820	9820	9820	9820	0
35	20250122	210200	1440693570	9820	9820	9820	9820	0
36	20250122	210100	1440693570	9820	9820	9820	9820	0
37	20250122	210000	1440693570	9820	9820	9820	9820	0
38	20250122	205900	1440693570	9820	9820	9820	9820	0
39	20250122	205800	1440693570	9820	9820	9820	9820	0
40	20250122	205700	1440693570	9820	9820	9820	9820	0
41	20250122	205600	1440693570	9820	9820	9820	9820	0
42	20250122	205500	1440693570	9820	9820	9820	9820	0
43	20250122	205400	1440693570	9820	9820	9820	9820	0
44	20250122	205300	1440693570	9820	9820	9820	9820	0
45	20250122	205200	1440693570	9820	9820	9820	9820	0
46	20250122	205100	1440693570	9820	9820	9820	9820	0
47	20250122	205000	1440693570	9820	9820	9820	9820	0
48	20250122	204900	1440693570	9820	9820	9820	9820	0
49	20250122	204800	1440693570	9820	9820	9820	9820	0
50	20250122	204700	1440693570	9820	9820	9820	9820	0
51	20250122	204600	1440693570	9820	9820	9820	9820	0
52	20250122	204500	1440693570	9820	9820	9820	9820	0
53	20250122	204400	1440693570	9820	9820	9820	9820	0
54	20250122	204300	1440693570	9820	9820	9820	9820	0
55	20250122	204200	1440693570	9820	9820	9820	9820	0
56	20250122	204100	1440693570	9820	9820	9820	9820	0
57	20250122	204000	1440693570	9820	9820	9820	9820	0
58	20250122	203900	1440693570	9820	9820	9820	9820	0
59	20250122	203800	1440693570	9820	9820	9820	9820	0
60	20250122	203700	1440693570	9820	9820	9820	9820	0
61	20250122	203600	1440693570	9820	9820	9820	9820	0
62	20250122	203500	1440693570	9820	9820	9820	9820	2707
63	20250122	203400	1440693570	9820	9820	9820	9820	0
64	20250122	203300	1440693570	9820	9820	9820	9820	0
65	20250122	203200	1440693570	9820	9820	9820	9820	0
66	20250122	203100	1440693570	9820	9820	9820	9820	0
67	20250122	203000	1440693570	9820	9820	9820	9820	0
68	20250122	202900	1440693570	9820	9820	9820	9820	0
69	20250122	202800	1440693570	9820	9820	9820	9820	0
70	20250122	202700	1440693570	9820	9820	9820	9820	0
71	20250122	202600	1440693570	9820	9820	9820	9820	0
72	20250122	202500	1440693570	9820	9820	9820	9820	0
73	20250122	202400	1440693570	9820	9820	9820	9820	0
74	20250122	202300	1440693570	9820	9820	9820	9820	0
75	20250122	202200	1440693570	9820	9820	9820	9820	0
76	20250122	202100	1440693570	9820	9820	9820	9820	0
77	20250122	202000	1440693570	9820	9820	9820	9820	0
78	20250122	201900	1440693570	9820	9820	9820	9820	0
79	20250122	201800	1440693570	9820	9820	9820	9820	0
80	20250122	201700	1440693570	9820	9820	9820	9820	0
81	20250122	201600	1440693570	9820	9820	9820	9820	0
82	20250122	201500	1440693570	9820	9820	9820	9820	0
83	20250122	201400	1440693570	9820	9820	9820	9820	0
84	20250122	201300	1440693570	9820	9820	9820	9820	0
85	20250122	201200	1440693570	9820	9820	9820	9820	0
86	20250122	201100	1440693570	9820	9820	9820	9820	0
87	20250122	201000	1440693570	9820	9820	9820	9820	0
88	20250122	200900	1440693570	9820	9820	9820	9820	0
89	20250122	200800	1440693570	9820	9820	9820	9820	0
90	20250122	200700	1440693570	9820	9820	9820	9820	0
91	20250122	200600	1440693570	9820	9820	9820	9820	0
92	20250122	200500	1440693570	9820	9820	9820	9820	2707
93	20250122	200400	1440693570	9820	9820	9820	9820	0
94	20250122	200300	1440693570	9820	9820	9820	9820	0
95	20250122	200200	1440693570	9820	9820	9820	9820	0
96	20250122	200100	1440693570	9820	9820	9820	9820	0
97	20250122	200000	1440693570	9820	9820	9820	9820	0
98	20250122	195900	1440693570	9820	9820	9820	9820	0
99	20250122	195800	1440693570	9820	9820	9820	9820	0
100	20250122	195700	1440693570	9820	9820	9820	9820	0
101	20250122	195600	1440693570	9820	9820	9820	9820	0
102	20250122	195500	1440693570	9820	9820	9820	9820	0
103	20250122	195400	1440693570	9820	9820	9820	9820	0
104	20250122	195300	1440693570	9820	9820	9820	9820	0
105	20250122	195200	1440693570	9820	9820	9820	9820	0
106	20250122	195100	1440693570	9820	9820	9820	9820	0
107	20250122	195000	1440693570	9820	9820	9820	9820	0
108	20250122	194900	1440693570	9820	9820	9820	9820	0
109	20250122	194800	1440693570	9820	9820	9820	9820	0
110	20250122	194700	1440693570	9820	9820	9820	9820	0
111	20250122	194600	1440693570	9820	9820	9820	9820	0
112	20250122	194500	1440693570	9820	9820	9820	9820	0
113	20250122	194400	1440693570	9820	9820	9820	9820	0
114	20250122	194300	1440693570	9820	9820	9820	9820	0
115	20250122	194200	1440693570	9820	9820	9820	9820	0
116	20250122	194100	1440693570	9820	9820	9820	9820	0
117	20250122	194000	1440693570	9820	9820	9820	9820	0
118	20250122	193900	1440693570	9820	9820	9820	9820	0
119	20250122	193800	1440693570	9820	9820	9820	9820	0
120	20250122	193700	1440693570	9820	9820	9820	9820	0
121	20250122	193600	1440693570	9820	9820	9820	9820	0
122	20250122	193500	1440693570	9820	9820	9820	9820	2707
123	20250122	193400	1440693570	9820	9820	9820	9820	0
124	20250122	193300	1440693570	9820	9820	9820	9820	0
125	20250122	193200	1440693570	9820	9820	9820	9820	0
126	20250122	193100	1440693570	9820	9820	9820	9820	0
127	20250122	193000	1440693570	9820	9820	9820	9820	0
128	20250122	192900	1440693570	9820	9820	9820	9820	0
129	20250122	192800	1440693570	9820	9820	9820	9820	0
130	20250122	192700	1440693570	9820	9820	9820	9820	0
131	20250122	192600	1440693570	9820	9820	9820	9820	0
132	20250122	192500	1440693570	9820	9820	9820	9820	0
133	20250122	192400	1440693570	9820	9820	9820	9820	0
134	20250122	192300	1440693570	9820	9820	9820	9820	0
135	20250122	192200	1440693570	9820	9820	9820	9820	0
136	20250122	192100	1440693570	9820	9820	9820	9820	0
137	20250122	192000	1440693570	9820	9820	9820	9820	0
138	20250122	191900	1440693570	9820	9820	9820	9820	0
139	20250122	191800	1440693570	9820	9820	9820	9820	0
140	20250122	191700	1440693570	9820	9820	9820	9820	0
141	20250122	191600	1440693570	9820	9820	9820	9820	0
142	20250122	191500	1440693570	9820	9820	9820	9820	0
143	20250122	191400	1440693570	9820	9820	9820	9820	0
144	20250122	191300	1440693570	9820	9820	9820	9820	0
145	20250122	191200	1440693570	9820	9820	9820	9820	0
146	20250122	191100	1440693570	9820	9820	9820	9820	0
147	20250122	191000	1440693570	9820	9820	9820	9820	0
148	20250122	190900	1440693570	9820	9820	9820	9820	0
149	20250122	190800	1440693570	9820	9820	9820	9820	0
150	20250122	190700	1440693570	9820	9820	9820	9820	0
151	20250122	190600	1440693570	9820	9820	9820	9820	0
152	20250122	190500	1440693570	9820	9820	9820	9820	2707
153	20250122	190400	1440693570	9820	9820	9820	9820	0
154	20250122	190300	1440693570	9820	9820	9820	9820	0
155	20250122	190200	1440693570	9820	9820	9820	9820	0
156	20250122	190100	1440693570	9820	9820	9820	9820	0
157	20250122	190000	1440693570	9820	9820	9820	9820	0
158	20250122	185900	1440693570	9820	9820	9820	9820	0
159	20250122	185800	1440693570	9820	9820	9820	9820	0
160	20250122	185700	1440693570	9820	9820	9820	9820	0
161	20250122	185600	1440693570	9820	9820	9820	9820	0
162	20250122	185500	1440693570	9820	9820	9820	9820	0
163	20250122	185400	1440693570	9820	9820	9820	9820	0
164	20250122	185300	1440693570	9820	9820	9820	9820	0
165	20250122	185200	1440693570	9820	9820	9820	9820	0
166	20250122	185100	1440693570	9820	9820	9820	9820	0
167	20250122	185000	1440693570	9820	9820	9820	9820	0
168	20250122	184900	1440693570	9820	9820	9820	9820	0
169	20250122	184800	1440693570	9820	9820	9820	9820	0
170	20250122	184700	1440693570	9820	9820	9820	9820	0
171	20250122	184600	1440693570	9820	9820	9820	9820	0
172	20250122	184500	1440693570	9820	9820	9820	9820	0
173	20250122	184400	1440693570	9820	9820	9820	9820	0
174	20250122	184300	1440693570	9820	9820	9820	9820	0
175	20250122	184200	1440693570	9820	9820	9820	9820	0
176	20250122	184100	1440693570	9820	9820	9820	9820	0
177	20250122	184000	1440693570	9820	9820	9820	9820	0
178	20250122	183900	1440693570	9820	9820	9820	9820	0
179	20250122	183800	1440693570	9820	9820	9820	9820	0
180	20250122	183700	1440693570	9820	9820	9820	9820	0
181	20250122	183600	1440693570	9820	9820	9820	9820	0
182	20250122	183500	1440693570	9820	9820	9820	9820	2707
183	20250122	183400	1440693570	9820	9820	9820	9820	0
184	20250122	183300	1440693570	9820	9820	9820	9820	0
185	20250122	183200	1440693570	9820	9820	9820	9820	0
186	20250122	183100	1440693570	9820	9820	9820	9820	0
187	20250122	183000	1440693570	9820	9820	9820	9820	0
188	20250122	182900	1440693570	9820	9820	9820	9820	0
189	20250122	182800	1440693570	9820	9820	9820	9820	0
190	20250122	182700	1440693570	9820	9820	9820	9820	0
191	20250122	182600	1440693570	9820	9820	9820	9820	0
192	20250122	182500	1440693570	9820	9820	9820	9820	0
193	20250122	182400	1440693570	9820	9820	9820	9820	0
194	20250122	182300	1440693570	9820	9820	9820	9820	0
195	20250122	182200	1440693570	9820	9820	9820	9820	0
196	20250122	182100	1440693570	9820	9820	9820	9820	0
197	20250122	182000	1440693570	9820	9820	9820	9820	0
198	20250122	181900	1440693570	9820	9820	9820	9820	0
199	20250122	181800	1440693570	9820	9820	9820	9820	0
200	20250122	181700	1440693570	9820	9820	9820	9820	0
201	20250122	181600	1440693570	9820	9820	9820	9820	0
202	20250122	181500	1440693570	9820	9820	9820	9820	0
203	20250122	181400	1440693570	9820	9820	9820	9820	0
204	20250122	181300	1440693570	9820	9820	9820	9820	0
205	20250122	181200	1440693570	9820	9820	9820	9820	0
206	20250122	181100	1440693570	9820	9820	9820	9820	0
207	20250122	181000	1440693570	9820	9820	9820	9820	0
208	20250122	180900	1440693570	9820	9820	9820	9820	0
209	20250122	180800	1440693570	9820	9820	9820	9820	0
210	20250122	180700	1440693570	9820	9820	9820	9820	0
211	20250122	180600	1440693570	9820	9820	9820	9820	0
212	20250122	180500	1440693570	9820	9820	9820	9820	2707
213	20250122	180400	1440693570	9820	9820	9820	9820	0
214	20250122	180300	1440693570	9820	9820	9820	9820	0
215	20250122	180200	1440693570	9820	9820	9820	9820	0
216	20250122	180100	1440693570	9820	9820	9820	9820	0
217	20250122	180000	1440693570	9820	9820	9820	9820	0
218	20250122	175900	1440693570	9820	9820	9820	9820	0
219	20250122	175800	1440693570	9820	9820	9820	9820	0
220	20250122	175700	1440693570	9820	9820	9820	9820	0
221	20250122	175600	1440693570	9820	9820	9820	9820	0
222	20250122	175500	1440693570	9820	9820	9820	9820	0
223	20250122	175400	1440693570	9820	9820	9820	9820	0
224	20250122	175300	1440693570	9820	9820	9820	9820	0
225	20250122	175200	1440693570	9820	9820	9820	9820	0
226	20250122	175100	1440693570	9820	9820	9820	9820	0
227	20250122	175000	1440693570	9820	9820	9820	9820	0
228	20250122	174900	1440693570	9820	9820	9820	9820	0
229	20250122	174800	1440693570	9820	9820	9820	9820	0
230	20250122	174700	1440693570	9820	9820	9820	9820	0
231	20250122	174600	1440693570	9820	9820	9820	9820	0
232	20250122	174500	1440693570	9820	9820	9820	9820	0
233	20250122	174400	1440693570	9820	9820	9820	9820	0
234	20250122	174300	1440693570	9820	9820	9820	9820	0
235	20250122	174200	1440693570	9820	9820	9820	9820	0
236	20250122	174100	1440693570	9820	9820	9820	9820	0
237	20250122	174000	1440693570	9820	9820	9820	9820	0
238	20250122	173900	1440693570	9820	9820	9820	9820	0
239	20250122	173800	1440693570	9820	9820	9820	9820	0
240	20250122	173700	1440693570	9820	9820	9820	9820	0
241	20250122	173600	1440693570	9820	9820	9820	9820	0
242	20250122	173500	1440693570	9820	9820	9820	9820	2707
243	20250122	173400	1440693570	9820	9820	9820	9820	0
244	20250122	173300	1440693570	9820	9820	9820	9820	0
245	20250122	173200	1440693570	9820	9820	9820	9820	0
246	20250122	173100	1440693570	9820	9820	9820	9820	0
247	20250122	173000	1440693570	9820	9820	9820	9820	0
248	20250122	172900	1440693570	9820	9820	9820	9820	0
249	20250122	172800	1440693570	9820	9820	9820	9820	0
250	20250122	172700	1440693570	9820	9820	9820	9820	0
251	20250122	172600	1440693570	9820	9820	9820	9820	0
252	20250122	172500	1440693570	9820	9820	9820	9820	0
253	20250122	172400	1440693570	9820	9820	9820	9820	0
254	20250122	172300	1440693570	9820	9820	9820	9820	0
255	20250122	172200	1440693570	9820	9820	9820	9820	0
256	20250122	172100	1440693570	9820	9820	9820	9820	0
257	20250122	172000	1440693570	9820	9820	9820	9820	0
258	20250122	171900	1440693570	9820	9820	9820	9820	0
259	20250122	171800	1440693570	9820	9820	9820	9820	0
260	20250122	171700	1440693570	9820	9820	9820	9820	0
261	20250122	171600	1440693570	9820	9820	9820	9820	0
262	20250122	171500	1440693570	9820	9820	9820	9820	0
263	20250122	171400	1440693570	9820	9820	9820	9820	0
264	20250122	171300	1440693570	9820	9820	9820	9820	0
265	20250122	171200	1440693570	9820	9820	9820	9820	0
266	20250122	171100	1440693570	9820	9820	9820	9820	0
267	20250122	171000	1440693570	9820	9820	9820	9820	0
268	20250122	170900	1440693570	9820	9820	9820	9820	0
269	20250122	170800	1440693570	9820	9820	9820	9820	0
270	20250122	170700	1440693570	9820	9820	9820	9820	0
271	20250122	170600	1440693570	9820	9820	9820	9820	0
272	20250122	170500	1440693570	9820	9820	9820	9820	2707
273	20250122	170400	1440693570	9820	9820	9820	9820	0
274	20250122	170300	1440693570	9820	9820	9820	9820	0
275	20250122	170200	1440693570	9820	9820	9820	9820	0
276	20250122	170100	1440693570	9820	9820	9820	9820	0
277	20250122	170000	1440693570	9820	9820	9820	9820	0
278	20250122	165900	1440693570	9820	9820	9820	9820	0
279	20250122	165800	1440693570	9820	9820	9820	9820	0
280	20250122	165700	1440693570	9820	9820	9820	9820	0
281	20250122	165600	1440693570	9820	9820	9820	9820	0
282	20250122	165500	1440693570	9820	9820	9820	9820	0
283	20250122	165400	1440693570	9820	9820	9820	9820	0
284	20250122	165300	1440693570	9820	9820	9820	9820	0
285	20250122	165200	1440693570	9820	9820	9820	9820	0
286	20250122	165100	1440693570	9820	9820	9820	9820	0
287	20250122	165000	1440693570	9820	9820	9820	9820	0
288	20250122	164900	1440693570	9820	9820	9820	9820	0
289	20250122	164800	1440693570	9820	9820	9820	9820	0
290	20250122	164700	1440693570	9820	9820	9820	9820	0
291	20250122	164600	1440693570	9820	9820	9820	9820	0
292	20250122	164500	1440693570	9820	9820	9820	9820	0
293	20250122	164400	1440693570	9820	9820	9820	9820	0
294	20250122	164300	1440693570	9820	9820	9820	9820	0
295	20250122	164200	1440693570	9820	9820	9820	9820	0
296	20250122	164100	1440693570	9820	9820	9820	9820	0
297	20250122	164000	1440693570	9820	9820	9820	9820	0
298	20250122	163900	1440693570	9820	9820	9820	9820	0
299	20250122	163800	1440693570	9820	9820	9820	9820	0
300	20250122	163700	1440693570	9820	9820	9820	9820	0
301	20250122	163600	1440693570	9820	9820	9820	9820	0
302	20250122	163500	1440693570	9820	9820	9820	9820	2707
303	20250122	163400	1440693570	9820	9820	9820	9820	0
304	20250122	163300	1440693570	9820	9820	9820	9820	0
305	20250122	163200	1440693570	9820	9820	9820	9820	0
306	20250122	163100	1440693570	9820	9820	9820	9820	0
307	20250122	163000	1440693570	9820	9820	9820	9820	0
308	20250122	162900	1440693570	9820	9820	9820	9820	0
309	20250122	162800	1440693570	9820	9820	9820	9820	0
310	20250122	162700	1440693570	9820	9820	9820	9820	0
311	20250122	162600	1440693570	9820	9820	9820	9820	0
312	20250122	162500	1440693570	9820	9820	9820	9820	0
313	20250122	162400	1440693570	9820	9820	9820	9820	0
314	20250122	162300	1440693570	9820	9820	9820	9820	0
315	20250122	162200	1440693570	9820	9820	9820	9820	0
316	20250122	162100	1440693570	9820	9820	9820	9820	0
317	20250122	162000	1440693570	9820	9820	9820	9820	0
318	20250122	161900	1440693570	9820	9820	9820	9820	0
319	20250122	161800	1440693570	9820	9820	9820	9820	0
320	20250122	161700	1440693570	9820	9820	9820	9820	0
321	20250122	161600	1440693570	9820	9820	9820	9820	0
322	20250122	161500	1440693570	9820	9820	9820	9820	0
323	20250122	161400	1440693570	9820	9820	9820	9820	0
324	20250122	161300	1440693570	9820	9820	9820	9820	0
325	20250122	161200	1440693570	9820	9820	9820	9820	0
326	20250122	161100	1440693570	9820	9820	9820	9820	0
327	20250122	161000	1440693570	9820	9820	9820	9820	0
328	20250122	160900	1440693570	9820	9820	9820	9820	0
329	20250122	160800	1440693570	9820	9820	9820	9820	0
330	20250122	160700	1440693570	9820	9820	9820	9820	0
331	20250122	160600	1440693570	9820	9820	9820	9820	0
332	20250122	160500	1440693570	9820	9820	9820	9820	2707
333	20250122	160400	1440693570	9820	9820	9820	9820	0
334	20250122	160300	1440693570	9820	9820	9820	9820	0
335	20250122	160200	1440693570	9820	9820	9820	9820	0
336	20250122	160100	1440693570	9820	9820	9820	9820	0
337	20250122	160000	1440693570	9820	9820	9820	9820	0
338	20250122	155900	1440693570	9820	9820	9820	9820	0
339	20250122	155800	1440693570	9820	9820	9820	9820	0
340	20250122	155700	1440693570	9820	9820	9820	9820	0
341	20250122	155600	1440693570	9820	9820	9820	9820	0
342	20250122	155500	1440693570	9820	9820	9820	9820	0
343	20250122	155400	1440693570	9820	9820	9820	9820	0
344	20250122	155300	1440693570	9820	9820	9820	9820	0
345	20250122	155200	1440693570	9820	9820	9820	9820	0
346	20250122	155100	1440693570	9820	9820	9820	9820	0
347	20250122	155000	1440693570	9820	9820	9820	9820	0
348	20250122	154900	1440693570	9820	9820	9820	9820	0
349	20250122	154800	1440693570	9820	9820	9820	9820	0
350	20250122	154700	1440693570	9820	9820	9820	9820	0
351	20250122	154600	1440693570	9820	9820	9820	9820	0
352	20250122	154500	1440693570	9820	9820	9820	9820	0
353	20250122	154400	1440693570	9820	9820	9820	9820	0
354	20250122	154300	1440693570	9820	9820	9820	9820	0
355	20250122	154200	1440693570	9820	9820	9820	9820	0
356	20250122	154100	1440693570	9820	9820	9820	9820	0
357	20250122	154000	1440693570	9820	9820	9820	9820	0
358	20250122	153900	1440693570	9820	9820	9820	9820	0
359	20250122	153800	1440693570	9820	9820	9820	9820	0
360	20250122	153700	1440693570	9820	9820	9820	9820	0
361	20250122	153600	1440693570	9820	9820	9820	9820	0
362	20250122	153500	1440693570	9820	9820	9820	9820	2707
363	20250122	153400	1440693570	9820	9820	9820	9820	0
364	20250122	153300	1440693570	9820	9820	9820	9820	0
365	20250122	153200	1440693570	9820	9820	9820	9820	0
366	20250122	153100	1440693570	9820	9820	9820	9820	0
367	20250122	153000	1440693570	9820	9820	9820	9820	2707
368	20250122	152900	1414110830	9800	9800	9800	9800	0
369	20250122	152800	1414110830	9800	9800	9800	9800	0
370	20250122	152700	1414110830	9800	9800	9800	9800	0
371	20250122	152600	1414110830	9800	9800	9800	9800	0
372	20250122	152500	1414110830	9800	9800	9800	9800	0
373	20250122	152400	1414110830	9800	9800	9800	9800	0
374	20250122	152300	1414110830	9800	9800	9800	9800	0
375	20250122	152200	1414110830	9800	9800	9800	9800	0
376	20250122	152100	1414110830	9800	9800	9800	9800	0
377	20250122	152000	1414110830	9800	9800	9800	9800	0
378	20250122	151900	1414110830	9800	9810	9810	9780	378
379	20250122	151800	1410405600	9820	9770	9820	9770	1022
380	20250122	151700	1400394820	9770	9770	9770	9740	1229
381	20250122	151600	1388403700	9760	9760	9760	9740	259
382	20250122	151500	1385876640	9760	9770	9770	9750	1842
383	20250122	151400	1367914850	9750	9770	9770	9750	904
384	20250122	151300	1359083850	9770	9770	9770	9760	307
385	20250122	151200	1356086460	9770	9790	9800	9760	2890
386	20250122	151100	1327822310	9790	9790	9800	9790	558
387	20250122	151000	1322359230	9790	9800	9800	9790	758
388	20250122	150900	1314935450	9790	9800	9800	9790	1178
389	20250122	150800	1303401950	9800	9800	9800	9800	1897
390	20250122	150700	1284811350	9800	9800	9800	9800	1029
391	20250122	150600	1274727150	9800	9820	9820	9800	1939
392	20250122	150500	1255706160	9820	9820	9820	9820	59
393	20250122	150400	1255126780	9820	9820	9820	9820	0
394	20250122	150300	1255126780	9820	9820	9820	9810	609
395	20250122	150200	1249151220	9810	9810	9810	9810	10
396	20250122	150100	1249053120	9820	9820	9820	9820	2
397	20250122	150000	1249033480	9840	9810	9840	9810	237
398	20250122	145900	1246707320	9810	9810	9820	9810	316
399	20250122	145800	1243606230	9810	9820	9820	9810	17
400	20250122	145700	1243439390	9820	9820	9830	9810	50
401	20250122	145600	1242948470	9810	9820	9820	9810	306
402	20250122	145500	1239945330	9820	9820	9820	9820	143
403	20250122	145400	1238541070	9810	9810	9810	9810	108
404	20250122	145300	1237481590	9840	9840	9840	9840	40
405	20250122	145200	1237087990	9840	9820	9840	9820	89
406	20250122	145100	1236213990	9810	9820	9820	9810	14054
407	20250122	145000	1098318830	9830	9830	9830	9830	527
408	20250122	144900	1093138420	9840	9840	9840	9840	102
409	20250122	144800	1092134740	9850	9850	9850	9850	2
410	20250122	144700	1092115040	9830	9840	9840	9830	979
411	20250122	144600	1082490330	9840	9840	9840	9840	78
412	20250122	144500	1081722810	9850	9850	9850	9850	0
413	20250122	144400	1081722810	9850	9850	9850	9850	5
414	20250122	144300	1081673560	9850	9850	9850	9850	8
415	20250122	144200	1081594760	9840	9840	9840	9840	2
416	20250122	144100	1081575080	9840	9840	9840	9840	123
417	20250122	144000	1080364760	9840	9830	9840	9830	136
418	20250122	143900	1079027020	9830	9860	9860	9830	2913
419	20250122	143800	1050368170	9860	9860	9860	9860	0
420	20250122	143700	1050368170	9860	9860	9860	9860	0
421	20250122	143600	1050368170	9860	9870	9870	9860	291
422	20250122	143500	1047496900	9880	9870	9880	9870	113
423	20250122	143400	1046381460	9860	9870	9870	9860	4
424	20250122	143300	1046341990	9870	9870	9870	9870	18
425	20250122	143200	1046164330	9860	9850	9860	9850	100
426	20250122	143100	1045178830	9850	9850	9850	9850	0
427	20250122	143000	1045178830	9850	9850	9850	9850	41
428	20250122	142900	1044774980	9850	9870	9870	9850	229
429	20250122	142800	1042519130	9870	9870	9870	9870	0
430	20250122	142700	1042519130	9870	9870	9870	9870	200
431	20250122	142600	1040545130	9870	9870	9870	9870	0
432	20250122	142500	1040545130	9870	9870	9870	9870	1
433	20250122	142400	1040535260	9870	9870	9870	9870	9
434	20250122	142300	1040446430	9870	9840	9870	9840	55
435	20250122	142200	1039905200	9870	9870	9870	9870	15
436	20250122	142100	1039757150	9840	9840	9840	9840	0
437	20250122	142000	1039757150	9840	9840	9840	9840	0
438	20250122	141900	1039757150	9840	9850	9850	9840	200
439	20250122	141800	1037787230	9850	9850	9850	9850	15
440	20250122	141700	1037639480	9850	9850	9850	9840	169
441	20250122	141600	1035976190	9850	9850	9850	9850	0
442	20250122	141500	1035976190	9850	9850	9850	9850	0
443	20250122	141400	1035976190	9850	9850	9850	9850	0
444	20250122	141300	1035976190	9850	9850	9850	9850	0
445	20250122	141200	1035976190	9850	9850	9850	9850	0
446	20250122	141100	1035976190	9850	9870	9870	9850	5002
447	20250122	141000	986619360	9880	9880	9880	9880	127
448	20250122	140900	985364600	9880	9880	9880	9880	5
449	20250122	140800	985315200	9880	9880	9880	9880	12
450	20250122	140700	985196640	9860	9870	9870	9860	10
451	20250122	140600	985097990	9880	9860	9880	9860	10
452	20250122	140500	984999290	9860	9890	9890	9860	25
453	20250122	140400	984752190	9860	9860	9860	9860	0
454	20250122	140300	984752190	9860	9860	9860	9860	0
455	20250122	140200	984752190	9860	9850	9860	9850	191
456	20250122	140100	982870410	9850	9850	9850	9850	3
457	20250122	140000	982840860	9850	9850	9850	9850	200
458	20250122	135900	980870860	9850	9850	9850	9850	42
459	20250122	135800	980457160	9850	9860	9860	9850	79
460	20250122	135700	979678810	9850	9850	9850	9850	0
461	20250122	135600	979678810	9850	9850	9850	9850	0
462	20250122	135500	979678810	9850	9850	9850	9850	1
463	20250122	135400	979668960	9840	9840	9840	9840	198
464	20250122	135300	977720640	9840	9840	9840	9840	101
465	20250122	135200	976726800	9840	9840	9840	9840	0
466	20250122	135100	976726800	9840	9860	9860	9840	101
467	20250122	135000	975732840	9860	9860	9860	9860	300
468	20250122	134900	972774840	9860	9840	9860	9840	65
469	20250122	134800	972134140	9860	9860	9860	9860	50
470	20250122	134700	971641140	9840	9840	9840	9840	1
471	20250122	134600	971631300	9840	9840	9840	9840	50
472	20250122	134500	971139300	9840	9840	9840	9840	117
473	20250122	134400	969988020	9850	9850	9850	9850	7
474	20250122	134300	969919070	9850	9850	9850	9850	93
475	20250122	134200	969003020	9830	9840	9840	9830	16
476	20250122	134100	968845640	9840	9840	9860	9840	35
477	20250122	134000	968501140	9840	9870	9870	9840	597
478	20250122	133900	962621540	9910	9910	9910	9910	1
479	20250122	133800	962611630	9860	9860	9910	9860	81
480	20250122	133700	961812440	9900	9900	9910	9890	34
481	20250122	133600	961475670	9910	9920	9920	9910	16
482	20250122	133500	961317100	9910	9870	9920	9870	294
483	20250122	133400	958407050	9870	9850	9870	9850	2
484	20250122	133300	958387330	9850	9850	9850	9850	0
485	20250122	133200	958387330	9850	9850	9850	9850	0
486	20250122	133100	958387330	9850	9850	9850	9850	1
487	20250122	133000	958377480	9850	9850	9860	9830	316
488	20250122	132900	955269180	9850	9830	9850	9830	64
489	20250122	132800	954638800	9820	9820	9820	9820	0
490	20250122	132700	954638800	9820	9820	9820	9820	10
491	20250122	132600	954540600	9810	9830	9830	9810	5031
492	20250122	132500	905163750	9820	9840	9840	9820	7549
493	20250122	132400	830988350	9850	9850	9850	9850	1657
494	20250122	132300	814666900	9860	9860	9860	9860	165
495	20250122	132200	813040000	9880	9880	9880	9880	1
496	20250122	132100	813030120	9860	9860	9860	9860	661
497	20250122	132000	806512660	9900	9870	9900	9860	377
498	20250122	131900	802793420	9870	9880	9880	9870	2040
499	20250122	131800	782644560	9890	9880	9890	9880	247
500	20250122	131700	780204180	9880	9890	9890	9880	364
501	20250122	131600	776607380	9890	9880	9890	9880	571
502	20250122	131500	770960330	9880	9880	9880	9880	99
503	20250122	131400	769982210	9890	9900	9900	9890	3639
504	20250122	131300	733973320	9900	9900	9900	9900	0
505	20250122	131200	733973320	9900	9900	9900	9900	0
506	20250122	131100	733973320	9900	9900	9900	9900	100
507	20250122	131000	732983320	9910	9910	9910	9910	628
508	20250122	130900	726759840	9900	9900	9900	9900	0
509	20250122	130800	726759840	9900	9900	9900	9900	0
510	20250122	130700	726759840	9900	9910	9910	9900	150
511	20250122	130600	725273760	9910	9910	9910	9910	0
512	20250122	130500	725273760	9910	9910	9910	9910	41
513	20250122	130400	724867450	9900	9900	9900	9900	0
514	20250122	130300	724867450	9900	9890	9900	9890	1142
515	20250122	130200	713572640	9890	9900	9900	9890	363
516	20250122	130100	709982500	9900	9900	9900	9900	190
517	20250122	130000	708101500	9920	9920	9920	9920	30
518	20250122	125900	707803900	9920	9920	9920	9920	40
519	20250122	125800	707407100	9920	9920	9920	9920	41
520	20250122	125700	707000380	9900	9900	9900	9900	1
521	20250122	125600	706990480	9900	9900	9900	9900	25
522	20250122	125500	706742980	9900	9900	9900	9900	206
523	20250122	125400	704703580	9920	9920	9920	9920	61
524	20250122	125300	704098460	9910	9910	9910	9910	0
525	20250122	125200	704098460	9910	9910	9910	9900	50
526	20250122	125100	703603350	9920	9920	9920	9920	19
527	20250122	125000	703414870	9920	9920	9920	9920	5
528	20250122	124900	703365270	9890	9890	9930	9890	127
529	20250122	124800	702107940	9900	9910	9910	9900	2727
530	20250122	124700	675105920	9930	9930	9930	9930	0
531	20250122	124600	675105920	9930	9930	9930	9930	44
532	20250122	124500	674669000	9930	9930	9930	9930	5
533	20250122	124400	674619350	9910	9910	9910	9910	0
534	20250122	124300	674619350	9910	9910	9910	9910	4
535	20250122	124200	674579710	9910	9910	9910	9910	100
536	20250122	124100	673588710	9910	9910	9930	9910	306
537	20250122	124000	670552250	9930	9930	9930	9930	0
538	20250122	123900	670552250	9930	9920	9930	9920	742
539	20250122	123800	663187820	9910	9930	9930	9910	1780
540	20250122	123700	645542470	9920	9920	9920	9920	247
541	20250122	123600	643092230	9930	9930	9930	9930	1
542	20250122	123500	643082300	9930	9930	9930	9920	469
543	20250122	123400	638427030	9920	9930	9930	9920	1511
544	20250122	123300	623425270	9940	9940	9940	9940	305
545	20250122	123200	620393570	9940	9940	9940	9940	0
546	20250122	123100	620393570	9940	9940	9940	9940	0
547	20250122	123000	620393570	9940	9940	9940	9940	124
548	20250122	122900	619161010	9940	9950	9950	9940	171
549	20250122	122800	617461250	9950	9950	9950	9950	1
550	20250122	122700	617451300	9940	9940	9940	9940	4
551	20250122	122600	617411540	9950	9950	9950	9950	0
552	20250122	122500	617411540	9950	9940	9950	9940	40
553	20250122	122400	617013570	9950	9950	9950	9950	0
554	20250122	122300	617013570	9950	9950	9950	9950	1
555	20250122	122200	617003620	9940	9940	9940	9940	0
556	20250122	122100	617003620	9940	9940	9940	9940	100
557	20250122	122000	616009620	9950	9950	9950	9950	6
558	20250122	121900	615949920	9940	9940	9940	9940	361
559	20250122	121800	612361580	9940	9950	9950	9940	173
560	20250122	121700	610641860	9940	9940	9940	9940	0
561	20250122	121600	610641860	9940	9940	9940	9940	34
562	20250122	121500	610303900	9940	9940	9940	9940	6
563	20250122	121400	610244260	9940	9940	9940	9940	102
564	20250122	121300	609230380	9940	9940	9940	9940	2
565	20250122	121200	609210500	9940	9940	9940	9940	44
566	20250122	121100	608773140	9930	9930	9930	9930	0
567	20250122	121000	608773140	9930	9930	9930	9930	0
568	20250122	120900	608773140	9930	9930	9930	9930	0
569	20250122	120800	608773140	9930	9940	9940	9930	50
570	20250122	120700	608276630	9950	9950	9950	9950	1
571	20250122	120600	608266680	9960	9950	9960	9950	38
572	20250122	120500	607888570	9940	9940	9940	9940	192
573	20250122	120400	605980090	9940	9940	9940	9940	100
574	20250122	120300	604986090	9950	9950	9950	9950	0
575	20250122	120200	604986090	9950	9950	9950	9950	1
576	20250122	120100	604976140	9940	9930	9940	9930	111
577	20250122	120000	603872810	9930	9930	9930	9930	0
578	20250122	115900	603872810	9930	9930	9930	9930	0
579	20250122	115800	603872810	9930	9930	9930	9930	0
580	20250122	115700	603872810	9930	9930	9930	9930	1
581	20250122	115600	603862880	9960	9960	9960	9960	0
582	20250122	115500	603862880	9960	9960	9960	9960	0
583	20250122	115400	603862880	9960	9960	9960	9960	24
584	20250122	115300	603623840	9930	9930	9930	9930	0
585	20250122	115200	603623840	9930	9930	9930	9930	300
586	20250122	115100	600644840	9940	9940	9940	9940	0
587	20250122	115000	600644840	9940	9940	9940	9940	10
588	20250122	114900	600545440	9940	9940	9940	9940	0
589	20250122	114800	600545440	9940	9940	9940	9930	258
590	20250122	114700	597981420	9940	9940	9940	9940	0
591	20250122	114600	597981420	9940	9940	9940	9940	0
592	20250122	114500	597981420	9940	9940	9940	9940	0
593	20250122	114400	597981420	9940	9940	9940	9940	0
594	20250122	114300	597981420	9940	9950	9950	9940	250
595	20250122	114200	595494680	9950	9950	9950	9950	0
596	20250122	114100	595494680	9950	9950	9950	9950	1
597	20250122	114000	595484730	9950	9950	9950	9950	0
598	20250122	113900	595484730	9950	9950	9950	9950	163
599	20250122	113800	593862880	9940	9940	9940	9940	0
600	20250122	113700	593862880	9940	9940	9940	9940	0
601	20250122	113600	593862880	9940	9940	9940	9940	0
602	20250122	113500	593862880	9940	9940	9940	9940	0
603	20250122	113400	593862880	9940	9950	9950	9940	25
604	20250122	113300	593614330	9950	9950	9950	9950	10
605	20250122	113200	593514830	9950	9950	9950	9950	92
606	20250122	113100	592599430	9950	9950	9950	9950	81
607	20250122	113000	591793480	9950	9950	9950	9950	98
608	20250122	112900	590818380	9940	9930	9940	9930	405
609	20250122	112800	586795080	9930	9930	9930	9930	274
610	20250122	112700	584074260	9930	9930	9930	9930	0
611	20250122	112600	584074260	9930	9940	9940	9930	54
612	20250122	112500	583538000	9930	9940	9940	9930	1308
613	20250122	112400	570540610	9940	9940	9940	9940	0
614	20250122	112300	570540610	9940	9950	9950	9940	149
615	20250122	112200	569058200	9950	9950	9950	9950	21
616	20250122	112100	568849250	9950	9950	9950	9950	41
617	20250122	112000	568441300	9960	9960	9960	9960	87
618	20250122	111900	567574780	9960	9960	9960	9960	0
619	20250122	111800	567574780	9960	9960	9960	9960	36
620	20250122	111700	567216220	9960	9960	9960	9960	115
621	20250122	111600	566070820	9960	9960	9960	9960	0
622	20250122	111500	566070820	9960	9950	9960	9950	143
623	20250122	111400	564647470	9950	9950	9950	9950	67
624	20250122	111300	563980820	9950	9950	9950	9950	0
625	20250122	111200	563980820	9950	9950	9950	9950	320
626	20250122	111100	560796820	9950	9950	9950	9940	97
627	20250122	111000	559832320	9950	9940	9950	9940	73
628	20250122	110900	559106470	9950	9950	9950	9950	3
629	20250122	110800	559076620	9940	9940	9940	9940	5
630	20250122	110700	559026920	9960	9960	9960	9960	8
631	20250122	110600	558947240	9960	9960	9960	9960	33
632	20250122	110500	558618560	9960	9960	9960	9960	2
633	20250122	110400	558598640	9960	9960	9960	9960	23
634	20250122	110300	558369560	9960	9930	9960	9930	78
635	20250122	110200	557592800	9950	9940	9950	9940	115
636	20250122	110100	556448950	9920	9920	9920	9920	0
637	20250122	110000	556448950	9920	9920	9920	9920	0
638	20250122	105900	556448950	9920	9930	9930	9920	398
639	20250122	105800	552500470	9930	9950	9950	9930	136
640	20250122	105700	551149910	9950	9950	9950	9950	0
641	20250122	105600	551149910	9950	9950	9950	9950	0
642	20250122	105500	551149910	9950	9950	9950	9950	30
643	20250122	105400	550851410	9950	9920	9950	9920	114
644	20250122	105300	549720110	9950	9920	9950	9920	38
645	20250122	105200	549343120	9920	9920	9950	9920	597
646	20250122	105100	543420850	9920	9970	9970	9920	2401
647	20250122	105000	519571310	9970	9970	9970	9970	3
648	20250122	104900	519541400	9970	9960	9970	9960	73
649	20250122	104800	518814200	9970	9970	9970	9970	0
650	20250122	104700	518814200	9970	9970	9970	9970	10
651	20250122	104600	518714500	9970	9960	9970	9960	6
652	20250122	104500	518654690	9960	9970	9970	9960	635
653	20250122	104400	512330020	9970	9970	9970	9970	8
654	20250122	104300	512250260	9970	9990	9990	9970	655
655	20250122	104200	505715350	10010	10010	10010	10010	0
656	20250122	104100	505715350	10010	10010	10010	10010	0
657	20250122	104000	505715350	10010	10010	10010	10010	0
658	20250122	103900	505715350	10010	10010	10010	10010	0
659	20250122	103800	505715350	10010	10010	10010	10010	1
660	20250122	103700	505705340	9980	10000	10010	9980	81
661	20250122	103600	504896130	9980	9980	9980	9980	0
662	20250122	103500	504896130	9980	9980	9980	9980	0
663	20250122	103400	504896130	9980	9980	9980	9980	36
664	20250122	103300	504536850	9990	10000	10000	9990	3
665	20250122	103200	504506860	10000	10000	10000	10000	21
666	20250122	103100	504296860	10000	10000	10000	10000	80
667	20250122	103000	503496860	10000	10000	10000	10000	12
668	20250122	102900	503376860	9990	9990	9990	9990	189
669	20250122	102800	501488750	9990	9990	9990	9990	258
670	20250122	102700	498911330	9990	9990	9990	9990	0
671	20250122	102600	498911330	9990	9990	9990	9990	123
672	20250122	102500	497682560	9990	9990	9990	9990	193
673	20250122	102400	495754490	9990	9990	9990	9990	0
674	20250122	102300	495754490	9990	10000	10000	9990	64
675	20250122	102200	495114830	10000	10000	10000	10000	171
676	20250122	102100	493404830	10000	10000	10000	10000	2
677	20250122	102000	493384830	10000	10020	10020	10000	575
678	20250122	101900	487634730	10020	10000	10020	10000	1686
679	20250122	101800	470758570	9990	9950	9990	9950	331
680	20250122	101700	467459980	9940	9930	9940	9930	93
681	20250122	101600	466535660	9940	9940	9940	9940	122
682	20250122	101500	465322980	9950	9950	9950	9950	131
683	20250122	101400	464019530	9950	9950	9950	9950	1
684	20250122	101300	464009580	9950	9970	9970	9950	463
685	20250122	101200	459400930	9970	9970	9970	9970	2
686	20250122	101100	459380990	10010	10010	10010	10010	0
687	20250122	101000	459380990	10010	10000	10010	10000	115
688	20250122	100900	458229870	10010	9980	10010	9980	681
689	20250122	100800	451420910	9980	9980	9980	9980	1
690	20250122	100700	451410930	9980	9980	9980	9980	2
691	20250122	100600	451390970	9970	9970	9970	9970	511
692	20250122	100500	446296300	10010	10010	10010	10010	11
693	20250122	100400	446186190	9970	9970	10010	9970	3254
694	20250122	100300	413716940	9960	9960	9960	9960	2
695	20250122	100200	413697020	9950	9950	9950	9950	0
696	20250122	100100	413697020	9950	9950	9950	9950	496
697	20250122	100000	408761820	9950	9950	9950	9950	146
698	20250122	095900	407309120	9930	9930	9930	9930	0
699	20250122	095800	407309120	9930	9930	9930	9930	0
700	20250122	095700	407309120	9930	9950	9950	9930	65
701	20250122	095600	406662650	9950	9930	9950	9930	2
702	20250122	095500	406642770	9930	9950	9950	9930	24
703	20250122	095400	406404340	9950	9950	9950	9950	1
704	20250122	095300	406394390	9940	9930	9940	9930	701
705	20250122	095200	399426460	9910	9920	9920	9910	41
706	20250122	095100	399020110	9910	9910	9910	9910	0
707	20250122	095000	399020110	9910	9920	9920	9910	204
708	20250122	094900	396997360	9920	9930	9930	9910	2704
709	20250122	094800	370151810	9930	9960	9960	9930	2235
710	20250122	094700	347930310	9960	9960	9960	9960	97
711	20250122	094600	346964190	9960	9960	9960	9960	115
712	20250122	094500	345818790	9960	9970	9970	9960	307
713	20250122	094400	342761000	9970	9990	9990	9970	11
714	20250122	094300	342651130	9990	9980	9990	9970	1126
715	20250122	094200	331414870	9980	9970	9980	9970	3
716	20250122	094100	331384950	9980	9970	9980	9970	209
717	20250122	094000	329299460	9960	9970	9970	9960	115
718	20250122	093900	328153540	9950	9950	9950	9950	90
719	20250122	093800	327258040	9950	9980	9980	9950	151
720	20250122	093700	325755560	9980	9980	9980	9940	383
721	20250122	093600	321943220	9940	9940	9940	9940	0
722	20250122	093500	321943220	9940	9960	9960	9940	1955
723	20250122	093400	302482250	10000	9960	10000	9960	262
724	20250122	093300	299872370	10000	10040	10040	9970	2126
725	20250122	093200	278630090	10040	10040	10040	10040	50
726	20250122	093100	278128090	10040	10040	10040	10040	109
727	20250122	093000	277033730	10040	10040	10040	10040	115
728	20250122	092900	275879130	10040	10020	10040	10020	186
729	20250122	092800	274013670	10020	10010	10020	10010	87
730	20250122	092700	273142780	10000	9990	10000	9990	3453
731	20250122	092600	238646830	9980	10020	10020	9980	1589
732	20250122	092500	222763880	10020	10060	10070	10020	217
733	20250122	092400	220587190	10080	10080	10080	10080	10
734	20250122	092300	220486390	10080	10080	10080	10080	100
735	20250122	092200	219478390	10090	10080	10090	10080	240
736	20250122	092100	217057590	10050	10080	10080	10050	362
737	20250122	092000	213409230	10080	10080	10080	10080	6
738	20250122	091900	213348750	10080	10070	10080	10070	2
739	20250122	091800	213328600	10090	10090	10090	10090	100
740	20250122	091700	212319600	10040	10090	10090	10040	266
741	20250122	091600	209639310	10090	10070	10090	10050	3362
742	20250122	091500	175755580	10070	9940	10070	9940	1914
743	20250122	091400	156672940	9940	9940	9940	9940	1095
744	20250122	091300	145788640	9940	9950	9950	9940	374
745	20250122	091200	142069540	9980	9980	9980	9980	297
746	20250122	091100	139105480	9950	9950	9950	9940	891
747	20250122	091000	130248380	9950	9950	9950	9940	686
748	20250122	090900	123422760	9980	9940	9980	9940	684
749	20250122	090800	116610600	9940	9990	9990	9940	1601
750	20250122	090700	100671660	9940	9930	9940	9930	470
751	20250122	090600	96003880	9930	9980	9980	9930	1681
752	20250122	090500	79298460	9950	10030	10030	9950	1181
753	20250122	090400	67518550	10080	10000	10080	9980	1148
754	20250122	090300	56029760	10000	10050	10050	10000	2299
755	20250122	090200	32953880	10140	10100	10140	10050	602
756	20250122	090100	26890090	10110	10100	10110	10050	836
757	20250122	090000	18446710	10050	10090	10100	10010	1829