KissMeData/460470/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	214700	1674037880	4990	4990	4990	4990	6745
3	20250117	214600	1674037880	4990	4990	4990	4990	0
4	20250117	214500	1674037880	4990	4990	4990	4990	0
5	20250117	214400	1674037880	4990	4990	4990	4990	0
6	20250117	214300	1674037880	4990	4990	4990	4990	0
7	20250117	214200	1674037880	4990	4990	4990	4990	0
8	20250117	214100	1674037880	4990	4990	4990	4990	0
9	20250117	214000	1674037880	4990	4990	4990	4990	0
10	20250117	213900	1674037880	4990	4990	4990	4990	0
11	20250117	213800	1674037880	4990	4990	4990	4990	0
12	20250117	213700	1674037880	4990	4990	4990	4990	0
13	20250117	213600	1674037880	4990	4990	4990	4990	0
14	20250117	213500	1674037880	4990	4990	4990	4990	0
15	20250117	213400	1674037880	4990	4990	4990	4990	0
16	20250117	213300	1674037880	4990	4990	4990	4990	0
17	20250117	213200	1674037880	4990	4990	4990	4990	0
18	20250117	213100	1674037880	4990	4990	4990	4990	0
19	20250117	213000	1674037880	4990	4990	4990	4990	0
20	20250117	212900	1674037880	4990	4990	4990	4990	0
21	20250117	212800	1674037880	4990	4990	4990	4990	0
22	20250117	212700	1674037880	4990	4990	4990	4990	0
23	20250117	212600	1674037880	4990	4990	4990	4990	0
24	20250117	212500	1674037880	4990	4990	4990	4990	0
25	20250117	212400	1674037880	4990	4990	4990	4990	0
26	20250117	212300	1674037880	4990	4990	4990	4990	0
27	20250117	212200	1674037880	4990	4990	4990	4990	0
28	20250117	212100	1674037880	4990	4990	4990	4990	0
29	20250117	212000	1674037880	4990	4990	4990	4990	0
30	20250117	211900	1674037880	4990	4990	4990	4990	0
31	20250117	211800	1674037880	4990	4990	4990	4990	0
32	20250117	211700	1674037880	4990	4990	4990	4990	6745
33	20250117	211600	1674037880	4990	4990	4990	4990	0
34	20250117	211500	1674037880	4990	4990	4990	4990	0
35	20250117	211400	1674037880	4990	4990	4990	4990	0
36	20250117	211300	1674037880	4990	4990	4990	4990	0
37	20250117	211200	1674037880	4990	4990	4990	4990	0
38	20250117	211100	1674037880	4990	4990	4990	4990	0
39	20250117	211000	1674037880	4990	4990	4990	4990	0
40	20250117	210900	1674037880	4990	4990	4990	4990	0
41	20250117	210800	1674037880	4990	4990	4990	4990	0
42	20250117	210700	1674037880	4990	4990	4990	4990	0
43	20250117	210600	1674037880	4990	4990	4990	4990	0
44	20250117	210500	1674037880	4990	4990	4990	4990	0
45	20250117	210400	1674037880	4990	4990	4990	4990	0
46	20250117	210300	1674037880	4990	4990	4990	4990	0
47	20250117	210200	1674037880	4990	4990	4990	4990	0
48	20250117	210100	1674037880	4990	4990	4990	4990	0
49	20250117	210000	1674037880	4990	4990	4990	4990	0
50	20250117	205900	1674037880	4990	4990	4990	4990	0
51	20250117	205800	1674037880	4990	4990	4990	4990	0
52	20250117	205700	1674037880	4990	4990	4990	4990	0
53	20250117	205600	1674037880	4990	4990	4990	4990	0
54	20250117	205500	1674037880	4990	4990	4990	4990	0
55	20250117	205400	1674037880	4990	4990	4990	4990	0
56	20250117	205300	1674037880	4990	4990	4990	4990	0
57	20250117	205200	1674037880	4990	4990	4990	4990	0
58	20250117	205100	1674037880	4990	4990	4990	4990	0
59	20250117	205000	1674037880	4990	4990	4990	4990	0
60	20250117	204900	1674037880	4990	4990	4990	4990	0
61	20250117	204800	1674037880	4990	4990	4990	4990	0
62	20250117	204700	1674037880	4990	4990	4990	4990	6745
63	20250117	204600	1674037880	4990	4990	4990	4990	0
64	20250117	204500	1674037880	4990	4990	4990	4990	0
65	20250117	204400	1674037880	4990	4990	4990	4990	0
66	20250117	204300	1674037880	4990	4990	4990	4990	0
67	20250117	204200	1674037880	4990	4990	4990	4990	0
68	20250117	204100	1674037880	4990	4990	4990	4990	0
69	20250117	204000	1674037880	4990	4990	4990	4990	0
70	20250117	203900	1674037880	4990	4990	4990	4990	0
71	20250117	203800	1674037880	4990	4990	4990	4990	0
72	20250117	203700	1674037880	4990	4990	4990	4990	0
73	20250117	203600	1674037880	4990	4990	4990	4990	0
74	20250117	203500	1674037880	4990	4990	4990	4990	0
75	20250117	203400	1674037880	4990	4990	4990	4990	0
76	20250117	203300	1674037880	4990	4990	4990	4990	0
77	20250117	203200	1674037880	4990	4990	4990	4990	0
78	20250117	203100	1674037880	4990	4990	4990	4990	0
79	20250117	203000	1674037880	4990	4990	4990	4990	0
80	20250117	202900	1674037880	4990	4990	4990	4990	0
81	20250117	202800	1674037880	4990	4990	4990	4990	0
82	20250117	202700	1674037880	4990	4990	4990	4990	0
83	20250117	202600	1674037880	4990	4990	4990	4990	0
84	20250117	202500	1674037880	4990	4990	4990	4990	0
85	20250117	202400	1674037880	4990	4990	4990	4990	0
86	20250117	202300	1674037880	4990	4990	4990	4990	0
87	20250117	202200	1674037880	4990	4990	4990	4990	0
88	20250117	202100	1674037880	4990	4990	4990	4990	0
89	20250117	202000	1674037880	4990	4990	4990	4990	0
90	20250117	201900	1674037880	4990	4990	4990	4990	0
91	20250117	201800	1674037880	4990	4990	4990	4990	0
92	20250117	201700	1674037880	4990	4990	4990	4990	6745
93	20250117	201600	1674037880	4990	4990	4990	4990	0
94	20250117	201500	1674037880	4990	4990	4990	4990	0
95	20250117	201400	1674037880	4990	4990	4990	4990	0
96	20250117	201300	1674037880	4990	4990	4990	4990	0
97	20250117	201200	1674037880	4990	4990	4990	4990	0
98	20250117	201100	1674037880	4990	4990	4990	4990	0
99	20250117	201000	1674037880	4990	4990	4990	4990	0
100	20250117	200900	1674037880	4990	4990	4990	4990	0
101	20250117	200800	1674037880	4990	4990	4990	4990	0
102	20250117	200700	1674037880	4990	4990	4990	4990	0
103	20250117	200600	1674037880	4990	4990	4990	4990	0
104	20250117	200500	1674037880	4990	4990	4990	4990	0
105	20250117	200400	1674037880	4990	4990	4990	4990	0
106	20250117	200300	1674037880	4990	4990	4990	4990	0
107	20250117	200200	1674037880	4990	4990	4990	4990	0
108	20250117	200100	1674037880	4990	4990	4990	4990	0
109	20250117	200000	1674037880	4990	4990	4990	4990	0
110	20250117	195900	1674037880	4990	4990	4990	4990	0
111	20250117	195800	1674037880	4990	4990	4990	4990	0
112	20250117	195700	1674037880	4990	4990	4990	4990	0
113	20250117	195600	1674037880	4990	4990	4990	4990	0
114	20250117	195500	1674037880	4990	4990	4990	4990	0
115	20250117	195400	1674037880	4990	4990	4990	4990	0
116	20250117	195300	1674037880	4990	4990	4990	4990	0
117	20250117	195200	1674037880	4990	4990	4990	4990	0
118	20250117	195100	1674037880	4990	4990	4990	4990	0
119	20250117	195000	1674037880	4990	4990	4990	4990	0
120	20250117	194900	1674037880	4990	4990	4990	4990	0
121	20250117	194800	1674037880	4990	4990	4990	4990	0
122	20250117	194700	1674037880	4990	4990	4990	4990	6745
123	20250117	194600	1674037880	4990	4990	4990	4990	0
124	20250117	194500	1674037880	4990	4990	4990	4990	0
125	20250117	194400	1674037880	4990	4990	4990	4990	0
126	20250117	194300	1674037880	4990	4990	4990	4990	0
127	20250117	194200	1674037880	4990	4990	4990	4990	0
128	20250117	194100	1674037880	4990	4990	4990	4990	0
129	20250117	194000	1674037880	4990	4990	4990	4990	0
130	20250117	193900	1674037880	4990	4990	4990	4990	0
131	20250117	193800	1674037880	4990	4990	4990	4990	0
132	20250117	193700	1674037880	4990	4990	4990	4990	0
133	20250117	193600	1674037880	4990	4990	4990	4990	0
134	20250117	193500	1674037880	4990	4990	4990	4990	0
135	20250117	193400	1674037880	4990	4990	4990	4990	0
136	20250117	193300	1674037880	4990	4990	4990	4990	0
137	20250117	193200	1674037880	4990	4990	4990	4990	0
138	20250117	193100	1674037880	4990	4990	4990	4990	0
139	20250117	193000	1674037880	4990	4990	4990	4990	0
140	20250117	192900	1674037880	4990	4990	4990	4990	0
141	20250117	192800	1674037880	4990	4990	4990	4990	0
142	20250117	192700	1674037880	4990	4990	4990	4990	0
143	20250117	192600	1674037880	4990	4990	4990	4990	0
144	20250117	192500	1674037880	4990	4990	4990	4990	0
145	20250117	192400	1674037880	4990	4990	4990	4990	0
146	20250117	192300	1674037880	4990	4990	4990	4990	0
147	20250117	192200	1674037880	4990	4990	4990	4990	0
148	20250117	192100	1674037880	4990	4990	4990	4990	0
149	20250117	192000	1674037880	4990	4990	4990	4990	0
150	20250117	191900	1674037880	4990	4990	4990	4990	0
151	20250117	191800	1674037880	4990	4990	4990	4990	0
152	20250117	191700	1674037880	4990	4990	4990	4990	6745
153	20250117	191600	1674037880	4990	4990	4990	4990	0
154	20250117	191500	1674037880	4990	4990	4990	4990	0
155	20250117	191400	1674037880	4990	4990	4990	4990	0
156	20250117	191300	1674037880	4990	4990	4990	4990	0
157	20250117	191200	1674037880	4990	4990	4990	4990	0
158	20250117	191100	1674037880	4990	4990	4990	4990	0
159	20250117	191000	1674037880	4990	4990	4990	4990	0
160	20250117	190900	1674037880	4990	4990	4990	4990	0
161	20250117	190800	1674037880	4990	4990	4990	4990	0
162	20250117	190700	1674037880	4990	4990	4990	4990	0
163	20250117	190600	1674037880	4990	4990	4990	4990	0
164	20250117	190500	1674037880	4990	4990	4990	4990	0
165	20250117	190400	1674037880	4990	4990	4990	4990	0
166	20250117	190300	1674037880	4990	4990	4990	4990	0
167	20250117	190200	1674037880	4990	4990	4990	4990	0
168	20250117	190100	1674037880	4990	4990	4990	4990	0
169	20250117	190000	1674037880	4990	4990	4990	4990	0
170	20250117	185900	1674037880	4990	4990	4990	4990	0
171	20250117	185800	1674037880	4990	4990	4990	4990	0
172	20250117	185700	1674037880	4990	4990	4990	4990	0
173	20250117	185600	1674037880	4990	4990	4990	4990	0
174	20250117	185500	1674037880	4990	4990	4990	4990	0
175	20250117	185400	1674037880	4990	4990	4990	4990	0
176	20250117	185300	1674037880	4990	4990	4990	4990	0
177	20250117	185200	1674037880	4990	4990	4990	4990	0
178	20250117	185100	1674037880	4990	4990	4990	4990	0
179	20250117	185000	1674037880	4990	4990	4990	4990	0
180	20250117	184900	1674037880	4990	4990	4990	4990	0
181	20250117	184800	1674037880	4990	4990	4990	4990	0
182	20250117	184700	1674037880	4990	4990	4990	4990	6745
183	20250117	184600	1674037880	4990	4990	4990	4990	0
184	20250117	184500	1674037880	4990	4990	4990	4990	0
185	20250117	184400	1674037880	4990	4990	4990	4990	0
186	20250117	184300	1674037880	4990	4990	4990	4990	0
187	20250117	184200	1674037880	4990	4990	4990	4990	0
188	20250117	184100	1674037880	4990	4990	4990	4990	0
189	20250117	184000	1674037880	4990	4990	4990	4990	0
190	20250117	183900	1674037880	4990	4990	4990	4990	0
191	20250117	183800	1674037880	4990	4990	4990	4990	0
192	20250117	183700	1674037880	4990	4990	4990	4990	0
193	20250117	183600	1674037880	4990	4990	4990	4990	0
194	20250117	183500	1674037880	4990	4990	4990	4990	0
195	20250117	183400	1674037880	4990	4990	4990	4990	0
196	20250117	183300	1674037880	4990	4990	4990	4990	0
197	20250117	183200	1674037880	4990	4990	4990	4990	0
198	20250117	183100	1674037880	4990	4990	4990	4990	0
199	20250117	183000	1674037880	4990	4990	4990	4990	0
200	20250117	182900	1674037880	4990	4990	4990	4990	0
201	20250117	182800	1674037880	4990	4990	4990	4990	0
202	20250117	182700	1674037880	4990	4990	4990	4990	0
203	20250117	182600	1674037880	4990	4990	4990	4990	0
204	20250117	182500	1674037880	4990	4990	4990	4990	0
205	20250117	182400	1674037880	4990	4990	4990	4990	0
206	20250117	182300	1674037880	4990	4990	4990	4990	0
207	20250117	182200	1674037880	4990	4990	4990	4990	0
208	20250117	182100	1674037880	4990	4990	4990	4990	0
209	20250117	182000	1674037880	4990	4990	4990	4990	0
210	20250117	181900	1674037880	4990	4990	4990	4990	0
211	20250117	181800	1674037880	4990	4990	4990	4990	0
212	20250117	181700	1674037880	4990	4990	4990	4990	6745
213	20250117	181600	1674037880	4990	4990	4990	4990	0
214	20250117	181500	1674037880	4990	4990	4990	4990	0
215	20250117	181400	1674037880	4990	4990	4990	4990	0
216	20250117	181300	1674037880	4990	4990	4990	4990	0
217	20250117	181200	1674037880	4990	4990	4990	4990	0
218	20250117	181100	1674037880	4990	4990	4990	4990	0
219	20250117	181000	1674037880	4990	4990	4990	4990	0
220	20250117	180900	1674037880	4990	4990	4990	4990	0
221	20250117	180800	1674037880	4990	4990	4990	4990	0
222	20250117	180700	1674037880	4990	4990	4990	4990	0
223	20250117	180600	1674037880	4990	4990	4990	4990	0
224	20250117	180500	1674037880	4990	4990	4990	4990	0
225	20250117	180400	1674037880	4990	4990	4990	4990	0
226	20250117	180300	1674037880	4990	4990	4990	4990	0
227	20250117	180200	1674037880	4990	4990	4990	4990	0
228	20250117	180100	1674037880	4990	4990	4990	4990	0
229	20250117	180000	1674037880	4990	4990	4990	4990	0
230	20250117	175900	1674037880	4990	4990	4990	4990	0
231	20250117	175800	1674037880	4990	4990	4990	4990	0
232	20250117	175700	1674037880	4990	4990	4990	4990	0
233	20250117	175600	1674037880	4990	4990	4990	4990	0
234	20250117	175500	1674037880	4990	4990	4990	4990	0
235	20250117	175400	1674037880	4990	4990	4990	4990	0
236	20250117	175300	1674037880	4990	4990	4990	4990	0
237	20250117	175200	1674037880	4990	4990	4990	4990	0
238	20250117	175100	1674037880	4990	4990	4990	4990	0
239	20250117	175000	1674037880	4990	4990	4990	4990	0
240	20250117	174900	1674037880	4990	4990	4990	4990	0
241	20250117	174800	1674037880	4990	4990	4990	4990	0
242	20250117	174700	1674037880	4990	4990	4990	4990	6745
243	20250117	174600	1674037880	4990	4990	4990	4990	0
244	20250117	174500	1674037880	4990	4990	4990	4990	0
245	20250117	174400	1674037880	4990	4990	4990	4990	0
246	20250117	174300	1674037880	4990	4990	4990	4990	0
247	20250117	174200	1674037880	4990	4990	4990	4990	0
248	20250117	174100	1674037880	4990	4990	4990	4990	0
249	20250117	174000	1674037880	4990	4990	4990	4990	0
250	20250117	173900	1674037880	4990	4990	4990	4990	0
251	20250117	173800	1674037880	4990	4990	4990	4990	0
252	20250117	173700	1674037880	4990	4990	4990	4990	0
253	20250117	173600	1674037880	4990	4990	4990	4990	0
254	20250117	173500	1674037880	4990	4990	4990	4990	0
255	20250117	173400	1674037880	4990	4990	4990	4990	0
256	20250117	173300	1674037880	4990	4990	4990	4990	0
257	20250117	173200	1674037880	4990	4990	4990	4990	0
258	20250117	173100	1674037880	4990	4990	4990	4990	0
259	20250117	173000	1674037880	4990	4990	4990	4990	0
260	20250117	172900	1674037880	4990	4990	4990	4990	0
261	20250117	172800	1674037880	4990	4990	4990	4990	0
262	20250117	172700	1674037880	4990	4990	4990	4990	0
263	20250117	172600	1674037880	4990	4990	4990	4990	0
264	20250117	172500	1674037880	4990	4990	4990	4990	0
265	20250117	172400	1674037880	4990	4990	4990	4990	0
266	20250117	172300	1674037880	4990	4990	4990	4990	0
267	20250117	172200	1674037880	4990	4990	4990	4990	0
268	20250117	172100	1674037880	4990	4990	4990	4990	0
269	20250117	172000	1674037880	4990	4990	4990	4990	0
270	20250117	171900	1674037880	4990	4990	4990	4990	0
271	20250117	171800	1674037880	4990	4990	4990	4990	0
272	20250117	171700	1674037880	4990	4990	4990	4990	6745
273	20250117	171600	1674037880	4990	4990	4990	4990	0
274	20250117	171500	1674037880	4990	4990	4990	4990	0
275	20250117	171400	1674037880	4990	4990	4990	4990	0
276	20250117	171300	1674037880	4990	4990	4990	4990	0
277	20250117	171200	1674037880	4990	4990	4990	4990	0
278	20250117	171100	1674037880	4990	4990	4990	4990	0
279	20250117	171000	1674037880	4990	4990	4990	4990	0
280	20250117	170900	1674037880	4990	4990	4990	4990	0
281	20250117	170800	1674037880	4990	4990	4990	4990	0
282	20250117	170700	1674037880	4990	4990	4990	4990	0
283	20250117	170600	1674037880	4990	4990	4990	4990	0
284	20250117	170500	1674037880	4990	4990	4990	4990	0
285	20250117	170400	1674037880	4990	4990	4990	4990	0
286	20250117	170300	1674037880	4990	4990	4990	4990	0
287	20250117	170200	1674037880	4990	4990	4990	4990	0
288	20250117	170100	1674037880	4990	4990	4990	4990	0
289	20250117	170000	1674037880	4990	4990	4990	4990	0
290	20250117	165900	1674037880	4990	4990	4990	4990	0
291	20250117	165800	1674037880	4990	4990	4990	4990	0
292	20250117	165700	1674037880	4990	4990	4990	4990	0
293	20250117	165600	1674037880	4990	4990	4990	4990	0
294	20250117	165500	1674037880	4990	4990	4990	4990	0
295	20250117	165400	1674037880	4990	4990	4990	4990	0
296	20250117	165300	1674037880	4990	4990	4990	4990	0
297	20250117	165200	1674037880	4990	4990	4990	4990	0
298	20250117	165100	1674037880	4990	4990	4990	4990	0
299	20250117	165000	1674037880	4990	4990	4990	4990	0
300	20250117	164900	1674037880	4990	4990	4990	4990	0
301	20250117	164800	1674037880	4990	4990	4990	4990	0
302	20250117	164700	1674037880	4990	4990	4990	4990	6745
303	20250117	164600	1674037880	4990	4990	4990	4990	0
304	20250117	164500	1674037880	4990	4990	4990	4990	0
305	20250117	164400	1674037880	4990	4990	4990	4990	0
306	20250117	164300	1674037880	4990	4990	4990	4990	0
307	20250117	164200	1674037880	4990	4990	4990	4990	0
308	20250117	164100	1674037880	4990	4990	4990	4990	0
309	20250117	164000	1674037880	4990	4990	4990	4990	0
310	20250117	163900	1674037880	4990	4990	4990	4990	0
311	20250117	163800	1674037880	4990	4990	4990	4990	0
312	20250117	163700	1674037880	4990	4990	4990	4990	0
313	20250117	163600	1674037880	4990	4990	4990	4990	0
314	20250117	163500	1674037880	4990	4990	4990	4990	0
315	20250117	163400	1674037880	4990	4990	4990	4990	0
316	20250117	163300	1674037880	4990	4990	4990	4990	0
317	20250117	163200	1674037880	4990	4990	4990	4990	0
318	20250117	163100	1674037880	4990	4990	4990	4990	0
319	20250117	163000	1674037880	4990	4990	4990	4990	0
320	20250117	162900	1674037880	4990	4990	4990	4990	0
321	20250117	162800	1674037880	4990	4990	4990	4990	0
322	20250117	162700	1674037880	4990	4990	4990	4990	0
323	20250117	162600	1674037880	4990	4990	4990	4990	0
324	20250117	162500	1674037880	4990	4990	4990	4990	0
325	20250117	162400	1674037880	4990	4990	4990	4990	0
326	20250117	162300	1674037880	4990	4990	4990	4990	0
327	20250117	162200	1674037880	4990	4990	4990	4990	0
328	20250117	162100	1674037880	4990	4990	4990	4990	0
329	20250117	162000	1674037880	4990	4990	4990	4990	0
330	20250117	161900	1674037880	4990	4990	4990	4990	0
331	20250117	161800	1674037880	4990	4990	4990	4990	0
332	20250117	161700	1674037880	4990	4990	4990	4990	6745
333	20250117	161600	1674037880	4990	4990	4990	4990	0
334	20250117	161500	1674037880	4990	4990	4990	4990	0
335	20250117	161400	1674037880	4990	4990	4990	4990	0
336	20250117	161300	1674037880	4990	4990	4990	4990	0
337	20250117	161200	1674037880	4990	4990	4990	4990	0
338	20250117	161100	1674037880	4990	4990	4990	4990	0
339	20250117	161000	1674037880	4990	4990	4990	4990	0
340	20250117	160900	1674037880	4990	4990	4990	4990	0
341	20250117	160800	1674037880	4990	4990	4990	4990	0
342	20250117	160700	1674037880	4990	4990	4990	4990	0
343	20250117	160600	1674037880	4990	4990	4990	4990	0
344	20250117	160500	1674037880	4990	4990	4990	4990	0
345	20250117	160400	1674037880	4990	4990	4990	4990	0
346	20250117	160300	1674037880	4990	4990	4990	4990	0
347	20250117	160200	1674037880	4990	4990	4990	4990	0
348	20250117	160100	1674037880	4990	4990	4990	4990	0
349	20250117	160000	1674037880	4990	4990	4990	4990	0
350	20250117	155900	1674037880	4990	4990	4990	4990	0
351	20250117	155800	1674037880	4990	4990	4990	4990	0
352	20250117	155700	1674037880	4990	4990	4990	4990	0
353	20250117	155600	1674037880	4990	4990	4990	4990	0
354	20250117	155500	1674037880	4990	4990	4990	4990	0
355	20250117	155400	1674037880	4990	4990	4990	4990	0
356	20250117	155300	1674037880	4990	4990	4990	4990	0
357	20250117	155200	1674037880	4990	4990	4990	4990	0
358	20250117	155100	1674037880	4990	4990	4990	4990	0
359	20250117	155000	1674037880	4990	4990	4990	4990	0
360	20250117	154900	1674037880	4990	4990	4990	4990	0
361	20250117	154800	1674037880	4990	4990	4990	4990	0
362	20250117	154700	1674037880	4990	4990	4990	4990	6745
363	20250117	154600	1674037880	4990	4990	4990	4990	0
364	20250117	154500	1674037880	4990	4990	4990	4990	0
365	20250117	154400	1674037880	4990	4990	4990	4990	0
366	20250117	154300	1674037880	4990	4990	4990	4990	0
367	20250117	154200	1674037880	4990	4990	4990	4990	0
368	20250117	154100	1674037880	4990	4990	4990	4990	0
369	20250117	154000	1674037880	4990	4990	4990	4990	0
370	20250117	153900	1674037880	4990	4990	4990	4990	0
371	20250117	153800	1674037880	4990	4990	4990	4990	0
372	20250117	153700	1674037880	4990	4990	4990	4990	0
373	20250117	153600	1674037880	4990	4990	4990	4990	0
374	20250117	153500	1674037880	4990	4990	4990	4990	0
375	20250117	153400	1674037880	4990	4990	4990	4990	0
376	20250117	153300	1674037880	4990	4990	4990	4990	0
377	20250117	153200	1674037880	4990	4990	4990	4990	0
378	20250117	153100	1674037880	4990	4990	4990	4990	0
379	20250117	153000	1674037880	4990	4990	4990	4990	6745
380	20250117	152900	1640380330	4970	4970	4970	4970	0
381	20250117	152800	1640380330	4970	4970	4970	4970	0
382	20250117	152700	1640380330	4970	4970	4970	4970	0
383	20250117	152600	1640380330	4970	4970	4970	4970	0
384	20250117	152500	1640380330	4970	4970	4970	4970	0
385	20250117	152400	1640380330	4970	4970	4970	4970	0
386	20250117	152300	1640380330	4970	4970	4970	4970	0
387	20250117	152200	1640380330	4970	4970	4970	4970	0
388	20250117	152100	1640380330	4970	4970	4970	4970	0
389	20250117	152000	1640380330	4970	4970	4970	4970	0
390	20250117	151900	1640380330	4970	4965	4970	4955	572
391	20250117	151800	1637541950	4970	4960	4970	4960	666
392	20250117	151700	1634234980	4970	4970	4970	4960	758
393	20250117	151600	1630474770	4970	4975	4975	4970	162
394	20250117	151500	1629669625	4970	4970	4975	4960	973
395	20250117	151400	1624833660	4970	4970	4975	4955	307
396	20250117	151300	1623308540	4965	4965	4965	4950	1297
397	20250117	151200	1616882185	4970	4955	4970	4950	677
398	20250117	151100	1613529135	4955	4955	4970	4955	363
399	20250117	151000	1611730065	4970	4965	4970	4965	84
400	20250117	150900	1611312730	4960	4970	4970	4960	31
401	20250117	150800	1611158670	4975	4975	4975	4955	60
402	20250117	150700	1610860770	4980	4980	4980	4950	2437
403	20250117	150600	1598777950	4980	4980	4980	4965	60
404	20250117	150500	1598479180	4985	4985	4985	4985	28
405	20250117	150400	1598339600	4990	4990	4990	4965	111
406	20250117	150300	1597785735	4990	4990	4990	4990	29
407	20250117	150200	1597641025	4990	4960	4990	4960	158
408	20250117	150100	1596855605	4965	4990	4990	4965	533
409	20250117	150000	1594207860	4990	4990	4990	4960	54
410	20250117	145900	1593939000	4990	4985	4990	4960	1077
411	20250117	145800	1588590515	4990	4990	4990	4965	59
412	20250117	145700	1588296155	4970	4970	4995	4970	3099
413	20250117	145600	1572893425	4995	4995	4995	4995	59
414	20250117	145500	1572598720	4995	4990	5000	4990	2086
415	20250117	145400	1562179260	4995	4995	4995	4975	166
416	20250117	145300	1561352270	4995	4995	4995	4995	57
417	20250117	145200	1561067555	4995	4975	4995	4975	80
418	20250117	145100	1560667975	4995	5000	5000	4975	70
419	20250117	145000	1560318295	5000	5000	5000	5000	5462
420	20250117	144900	1533008295	4995	4995	4995	4995	529
421	20250117	144800	1530365940	4995	4995	4995	4995	57
422	20250117	144700	1530081225	4995	4975	4995	4970	1028
423	20250117	144600	1524970660	4995	4995	4995	4995	57
424	20250117	144500	1524685945	5000	5000	5000	4975	2874
425	20250117	144400	1510386150	5010	5000	5010	5000	273
426	20250117	144300	1509019560	5000	4985	5000	4985	233
427	20250117	144200	1507856560	4990	4990	4990	4980	335
428	20250117	144100	1506187690	4990	4985	4990	4980	1838
429	20250117	144000	1497034090	4990	4990	4990	4990	57
430	20250117	143900	1496749660	4995	4985	4995	4985	30
431	20250117	143800	1496599820	4995	5000	5000	4995	385
432	20250117	143700	1494676600	4995	4995	4995	4995	228
433	20250117	143600	1493537740	4995	4995	4995	4995	29
434	20250117	143500	1493392885	4995	4975	5000	4975	95
435	20250117	143400	1492918525	5000	4985	5000	4980	3057
436	20250117	143300	1477643305	4975	4985	4985	4975	43
437	20250117	143200	1477429100	4985	4985	4985	4980	75
438	20250117	143100	1477055315	4980	4980	4980	4980	10
439	20250117	143000	1477005515	4980	4980	4985	4980	59
440	20250117	142900	1476711550	4985	4970	4985	4970	69
441	20250117	142800	1476368185	4970	4970	4970	4970	38
442	20250117	142700	1476179325	4970	4985	4985	4965	167
443	20250117	142600	1475349155	4985	4985	4985	4985	29
444	20250117	142500	1475204590	4985	4990	4990	4985	457
445	20250117	142400	1472924300	4990	4990	4990	4990	56
446	20250117	142300	1472644860	4990	4990	4990	4990	29
447	20250117	142200	1472500150	4990	4990	4990	4990	57
448	20250117	142100	1472215720	4990	4990	4990	4990	217
449	20250117	142000	1471132890	4985	4985	4985	4985	28
450	20250117	141900	1470993310	4990	4990	4990	4990	57
451	20250117	141800	1470708880	4985	4985	4985	4985	963
452	20250117	141700	1465908325	4985	4970	4985	4970	351
453	20250117	141600	1464162020	4990	4990	4990	4990	57
454	20250117	141500	1463877590	4985	4980	4985	4980	1029
455	20250117	141400	1458753025	4975	4975	4975	4975	56
456	20250117	141300	1458474425	4975	4965	4975	4965	39
457	20250117	141200	1458280500	4965	4975	4975	4965	39
458	20250117	141100	1458086575	4975	4975	4975	4975	57
459	20250117	141000	1457803000	4975	4975	4975	4975	228
460	20250117	140900	1456668700	4980	4960	4980	4960	61
461	20250117	140800	1456365130	4975	4975	4975	4975	57
462	20250117	140700	1456081555	4975	4975	4975	4975	28
463	20250117	140600	1455942255	4975	4975	4975	4975	57
464	20250117	140500	1455658680	4950	4950	4975	4950	4373
465	20250117	140400	1434010380	4950	4965	4985	4945	10804
466	20250117	140300	1380523665	4985	4985	4985	4985	57
467	20250117	140200	1380239520	4990	4970	4990	4970	159
468	20250117	140100	1379448290	4995	4995	4995	4995	57
469	20250117	140000	1379163575	4995	5000	5000	4995	56
470	20250117	135900	1378883715	5000	5000	5000	4970	31
471	20250117	135800	1378728745	5000	5000	5000	5000	57
472	20250117	135700	1378443745	5000	5010	5010	5000	57
473	20250117	135600	1378158455	5010	5000	5010	4995	711
474	20250117	135500	1374600820	4990	4970	4990	4955	701
475	20250117	135400	1371117390	4970	4970	4970	4970	28
476	20250117	135300	1370978230	4970	4970	4970	4955	63
477	20250117	135200	1370665135	4975	4975	4975	4975	57
478	20250117	135100	1370381560	4955	4965	4965	4955	117
479	20250117	135000	1369800725	4975	4975	4975	4970	73
480	20250117	134900	1369437625	4970	5010	5010	4970	234
481	20250117	134800	1368271960	5010	5010	5010	4985	6527
482	20250117	134700	1335584140	5010	4985	5010	4985	2176
483	20250117	134600	1324707620	4985	4975	4985	4975	603
484	20250117	134500	1321702775	4970	4970	4970	4970	2095
485	20250117	134400	1311290625	4970	4965	4970	4965	1556
486	20250117	134300	1303563305	4975	4970	4975	4970	116
487	20250117	134200	1302986780	4955	4950	4970	4950	168
488	20250117	134100	1302154385	4945	4950	4950	4945	344
489	20250117	134000	1300452085	4970	4970	4970	4970	0
490	20250117	133900	1300452085	4970	4970	4970	4970	0
491	20250117	133800	1300452085	4970	4970	4970	4970	0
492	20250117	133700	1300452085	4970	4970	4970	4970	0
493	20250117	133600	1300452085	4970	4970	4970	4970	1
494	20250117	133500	1300447115	4940	4970	4970	4940	16
495	20250117	133400	1300367625	4965	4935	4965	4935	459
496	20250117	133300	1298090730	4935	4935	4965	4935	411
497	20250117	133200	1296062415	4970	4970	4970	4970	0
498	20250117	133100	1296062415	4970	4970	4970	4970	0
499	20250117	133000	1296062415	4970	4945	4970	4945	17
500	20250117	132900	1295978325	4970	4975	4975	4970	11
501	20250117	132800	1295923650	4960	4960	4960	4960	1995
502	20250117	132700	1286028450	4975	4960	4975	4960	3485
503	20250117	132600	1268736235	4960	4955	4960	4955	16
504	20250117	132500	1268656945	4940	4940	4940	4940	200
505	20250117	132400	1267668945	4955	4955	4955	4940	405
506	20250117	132300	1265667830	4955	4955	4955	4955	916
507	20250117	132200	1261129050	4955	4900	4955	4900	5716
508	20250117	132100	1232885055	4890	4890	4890	4890	0
509	20250117	132000	1232885055	4890	4885	4890	4885	3376
510	20250117	131900	1216393255	4900	4900	4900	4900	0
511	20250117	131800	1216393255	4900	4900	4900	4900	0
512	20250117	131700	1216393255	4900	4900	4900	4900	50
513	20250117	131600	1216148255	4900	4900	4900	4900	0
514	20250117	131500	1216148255	4900	4900	4900	4900	7
515	20250117	131400	1216113955	4900	4870	4900	4860	1329
516	20250117	131300	1209649275	4870	4905	4910	4870	1418
517	20250117	131200	1202725520	4905	4905	4905	4905	450
518	20250117	131100	1200518270	4910	4910	4910	4910	0
519	20250117	131000	1200518270	4910	4910	4910	4910	0
520	20250117	130900	1200518270	4910	4915	4915	4880	499
521	20250117	130800	1198079900	4920	4920	4920	4920	10
522	20250117	130700	1198030700	4870	4920	4920	4865	459
523	20250117	130600	1195794120	4890	4930	4930	4890	465
524	20250117	130500	1193517630	4930	4915	4930	4915	215
525	20250117	130400	1192458015	4880	4880	4880	4880	6
526	20250117	130300	1192428735	4920	4920	4935	4920	110
527	20250117	130200	1191886395	4935	4935	4935	4935	0
528	20250117	130100	1191886395	4935	4890	4940	4890	2365
529	20250117	130000	1180250420	4890	4865	4890	4865	431
530	20250117	125900	1178150770	4865	4865	4870	4865	654
531	20250117	125800	1174968560	4865	4865	4865	4865	0
532	20250117	125700	1174968560	4865	4855	4865	4855	233
533	20250117	125600	1173835915	4840	4840	4840	4840	0
534	20250117	125500	1173835915	4840	4850	4850	4840	1620
535	20250117	125400	1165986550	4845	4845	4845	4845	786
536	20250117	125300	1162178380	4845	4860	4860	4845	1046
537	20250117	125200	1157102940	4860	4860	4860	4860	45
538	20250117	125100	1156884240	4860	4860	4860	4860	521
539	20250117	125000	1154352180	4860	4860	4860	4860	20
540	20250117	124900	1154254980	4860	4860	4860	4860	0
541	20250117	124800	1154254980	4860	4860	4860	4860	110
542	20250117	124700	1153720380	4860	4860	4860	4860	200
543	20250117	124600	1152748380	4860	4860	4860	4860	223
544	20250117	124500	1151664600	4880	4880	4880	4880	1
545	20250117	124400	1151659720	4880	4880	4880	4880	1
546	20250117	124300	1151654840	4835	4880	4880	4835	3791
547	20250117	124200	1133231060	4870	4875	4875	4870	749
548	20250117	124100	1129582475	4875	4875	4875	4875	112
549	20250117	124000	1129036475	4880	4890	4890	4880	898
550	20250117	123900	1124652360	4890	4895	4895	4890	487
551	20250117	123800	1122270055	4900	4905	4905	4900	2666
552	20250117	123700	1109203930	4910	4910	4910	4910	1
553	20250117	123600	1109199020	4910	4910	4910	4910	161
554	20250117	123500	1108408510	4910	4910	4910	4910	871
555	20250117	123400	1104131900	4915	4920	4920	4915	1030
556	20250117	123300	1099067925	4925	4925	4925	4925	0
557	20250117	123200	1099067925	4925	4920	4925	4920	7
558	20250117	123100	1099033455	4925	4925	4925	4925	18
559	20250117	123000	1098944805	4925	4920	4925	4920	113
560	20250117	122900	1098388790	4925	4925	4925	4925	1
561	20250117	122800	1098383865	4925	4925	4925	4925	226
562	20250117	122700	1097270815	4925	4925	4925	4925	0
563	20250117	122600	1097270815	4925	4925	4925	4925	1
564	20250117	122500	1097265890	4925	4925	4925	4925	279
565	20250117	122400	1095891815	4925	4925	4925	4925	0
566	20250117	122300	1095891815	4925	4925	4925	4925	2
567	20250117	122200	1095881965	4925	4925	4925	4920	220
568	20250117	122100	1094799540	4920	4925	4925	4920	761
569	20250117	122000	1091055335	4920	4920	4920	4920	409
570	20250117	121900	1089043055	4920	4920	4920	4920	0
571	20250117	121800	1089043055	4920	4925	4925	4920	768
572	20250117	121700	1085264095	4925	4925	4925	4925	0
573	20250117	121600	1085264095	4925	4925	4925	4925	500
574	20250117	121500	1082801595	4930	4930	4930	4930	20
575	20250117	121400	1082702995	4925	4925	4925	4920	146
576	20250117	121300	1081984425	4920	4920	4920	4920	1
577	20250117	121200	1081979505	4920	4920	4920	4920	1
578	20250117	121100	1081974585	4920	4920	4920	4920	0
579	20250117	121000	1081974585	4920	4920	4920	4920	6
580	20250117	120900	1081945065	4920	4920	4920	4920	0
581	20250117	120800	1081945065	4920	4930	4930	4920	67
582	20250117	120700	1081614885	4930	4930	4930	4930	62
583	20250117	120600	1081309225	4930	4930	4930	4930	0
584	20250117	120500	1081309225	4930	4930	4930	4930	30
585	20250117	120400	1081161325	4930	4930	4930	4930	0
586	20250117	120300	1081161325	4930	4935	4935	4930	136
587	20250117	120200	1080490230	4920	4925	4925	4920	55
588	20250117	120100	1080219605	4925	4925	4925	4925	0
589	20250117	120000	1080219605	4925	4925	4925	4925	1
590	20250117	115900	1080214680	4925	4925	4925	4925	0
591	20250117	115800	1080214680	4925	4925	4925	4925	0
592	20250117	115700	1080214680	4925	4925	4925	4925	149
593	20250117	115600	1079480855	4935	4925	4935	4925	151
594	20250117	115500	1078735705	4915	4915	4915	4915	1
595	20250117	115400	1078730790	4910	4910	4910	4910	0
596	20250117	115300	1078730790	4910	4910	4910	4910	1
597	20250117	115200	1078725880	4925	4910	4925	4910	4
598	20250117	115100	1078706195	4935	4935	4935	4935	0
599	20250117	115000	1078706195	4935	4935	4935	4935	0
600	20250117	114900	1078706195	4935	4935	4935	4935	0
601	20250117	114800	1078706195	4935	4920	4935	4905	1853
602	20250117	114700	1069571745	4900	4900	4900	4900	3703
603	20250117	114600	1051427045	4905	4890	4915	4890	6218
604	20250117	114500	1020934400	4905	4905	4905	4905	300
605	20250117	114400	1019462900	4905	4880	4905	4880	1994
606	20250117	114300	1009705300	4880	4880	4885	4880	112
607	20250117	114200	1009158640	4880	4890	4890	4875	2302
608	20250117	114100	997919340	4890	4900	4900	4890	12258
609	20250117	114000	937884710	4900	4910	4910	4900	5833
610	20250117	113900	909256215	4915	4920	4920	4910	3663
611	20250117	113800	891253685	4920	4920	4920	4920	40
612	20250117	113700	891056885	4915	4915	4915	4915	0
613	20250117	113600	891056885	4915	4915	4920	4915	1116
614	20250117	113500	885571245	4920	4925	4925	4920	940
615	20250117	113400	880946070	4925	4930	4930	4925	150
616	20250117	113300	880206715	4930	4930	4930	4930	0
617	20250117	113200	880206715	4930	4930	4930	4930	0
618	20250117	113100	880206715	4930	4930	4930	4930	0
619	20250117	113000	880206715	4930	4925	4930	4925	9
620	20250117	112900	880162385	4925	4925	4925	4920	381
621	20250117	112800	878286295	4925	4925	4925	4925	0
622	20250117	112700	878286295	4925	4925	4925	4925	210
623	20250117	112600	877252045	4925	4925	4925	4925	400
624	20250117	112500	875282045	4925	4925	4925	4925	51
625	20250117	112400	875030870	4925	4925	4925	4925	0
626	20250117	112300	875030870	4925	4930	4940	4925	1197
627	20250117	112200	869117855	4925	4925	4925	4925	9
628	20250117	112100	869073530	4925	4930	4930	4925	2
629	20250117	112000	869063675	4935	4935	4935	4935	0
630	20250117	111900	869063675	4935	4940	4940	4920	506
631	20250117	111800	866571645	4940	4940	4940	4940	0
632	20250117	111700	866571645	4940	4940	4940	4940	133
633	20250117	111600	865914625	4940	4935	4940	4935	1157
634	20250117	111500	860199070	4935	4925	4935	4925	16
635	20250117	111400	860120260	4925	4940	4940	4925	16
636	20250117	111300	860041330	4940	4940	4940	4940	2
637	20250117	111200	860031450	4920	4925	4935	4920	1057
638	20250117	111100	854825170	4925	4925	4925	4925	0
639	20250117	111000	854825170	4925	4930	4930	4925	405
640	20250117	110900	852829775	4930	4930	4930	4930	108
641	20250117	110800	852297335	4950	4950	4950	4950	1
642	20250117	110700	852292385	4910	4950	4950	4910	2001
643	20250117	110600	842444760	4935	4950	4950	4935	2
644	20250117	110500	842434875	4930	4945	4950	4930	105
645	20250117	110400	841916975	4950	4945	4955	4945	7
646	20250117	110300	841882325	4955	4915	4960	4915	72
647	20250117	110200	841527675	4920	4920	4920	4920	5
648	20250117	110100	841503075	4915	4915	4915	4915	18
649	20250117	110000	841414605	4910	4910	4910	4910	80
650	20250117	105900	841021805	4910	4910	4910	4910	40
651	20250117	105800	840825405	4905	4910	4910	4905	489
652	20250117	105700	838426045	4905	4905	4905	4905	494
653	20250117	105600	836002975	4905	4910	4920	4905	2116
654	20250117	105500	825618470	4910	4910	4910	4910	204
655	20250117	105400	824616830	4905	4925	4925	4905	6247
656	20250117	105300	793925000	4925	4925	4925	4925	71
657	20250117	105200	793575325	4925	4920	4925	4920	693
658	20250117	105100	790162460	4925	4925	4925	4925	758
659	20250117	105000	786429310	4925	4925	4925	4925	123
660	20250117	104900	785823535	4925	4925	4925	4925	1
661	20250117	104800	785818610	4925	4945	4945	4925	720
662	20250117	104700	782270675	4955	4955	4955	4955	20
663	20250117	104600	782171575	4965	4940	4965	4930	1172
664	20250117	104500	776392315	4935	4950	4970	4935	1926
665	20250117	104400	766868205	5010	4925	5010	4915	8684
666	20250117	104300	724108570	4930	4950	4955	4930	6243
667	20250117	104200	693216530	4950	5000	5000	4950	15471
668	20250117	104100	616455575	5040	5040	5040	5040	0
669	20250117	104000	616455575	5040	5040	5040	5040	0
670	20250117	103900	616455575	5040	5000	5040	5000	21
671	20250117	103800	616350535	5020	5010	5020	5000	19
672	20250117	103700	616255425	5050	5050	5050	5050	0
673	20250117	103600	616255425	5050	5050	5050	5050	0
674	20250117	103500	616255425	5050	5010	5050	5000	249
675	20250117	103400	615009375	5050	5050	5050	5050	0
676	20250117	103300	615009375	5050	5050	5050	5050	0
677	20250117	103200	615009375	5050	5060	5060	5050	285
678	20250117	103100	613567285	5060	5060	5060	5060	11
679	20250117	103000	613511625	5070	4990	5070	4990	596
680	20250117	102900	610524125	4990	4975	4990	4975	548
681	20250117	102800	607789620	4975	4980	4990	4975	759
682	20250117	102700	604011135	4990	4990	4990	4990	0
683	20250117	102600	604011135	4990	4990	4990	4990	50
684	20250117	102500	603761635	4990	4990	4990	4990	50
685	20250117	102400	603512135	4990	4990	4990	4990	0
686	20250117	102300	603512135	4990	4990	4990	4990	11
687	20250117	102200	603457245	4965	4990	4990	4965	269
688	20250117	102100	602119950	4975	4975	4975	4975	251
689	20250117	102000	600871225	4975	4975	4975	4975	228
690	20250117	101900	599736925	4995	4970	4995	4970	860
691	20250117	101800	595462590	4970	4970	4970	4965	1887
692	20250117	101700	586087790	4970	4970	4970	4970	183
693	20250117	101600	585178280	4970	4995	4995	4970	7950
694	20250117	101500	545571130	4995	5000	5000	4995	711
695	20250117	101400	542016600	5000	5000	5000	5000	1696
696	20250117	101300	533536600	5010	5000	5010	5000	319
697	20250117	101200	531939640	5010	5000	5010	5000	3
698	20250117	101100	531924630	5000	5020	5020	5000	3039
699	20250117	101000	516685500	5030	5050	5050	5030	2614
700	20250117	100900	503532990	5090	5080	5090	5080	20
701	20250117	100800	503431210	5050	5090	5090	5050	647
702	20250117	100700	500159820	5090	5030	5090	5030	429
703	20250117	100600	497995280	5040	5030	5060	5030	318
704	20250117	100500	496394370	5030	5060	5060	5030	274
705	20250117	100400	495014060	5050	5080	5090	5040	2255
706	20250117	100300	483600120	5080	5040	5080	5040	287
707	20250117	100200	482152840	5040	5030	5040	5030	103
708	20250117	100100	481634740	5030	5030	5030	5030	0
709	20250117	100000	481634740	5030	5060	5060	5030	2904
710	20250117	095900	466987810	5070	5090	5090	5070	205
711	20250117	095800	465948360	5080	5070	5090	5060	2249
712	20250117	095700	454531390	5060	5060	5070	5060	596
713	20250117	095600	451510350	5050	5040	5050	5040	1279
714	20250117	095500	445054430	5080	5080	5080	5050	1314
715	20250117	095400	438412200	5050	5070	5080	5050	2154
716	20250117	095300	427505030	5070	5070	5080	5050	903
717	20250117	095200	422936740	5070	5090	5090	5050	3078
718	20250117	095100	407312640	5090	5040	5090	5040	1889
719	20250117	095000	397736270	5040	5030	5050	5030	77
720	20250117	094900	397348250	5030	5030	5030	5030	502
721	20250117	094800	394823190	5030	5030	5030	5030	1
722	20250117	094700	394818160	5030	5030	5030	5010	32
723	20250117	094600	394657220	5030	5030	5050	5010	1323
724	20250117	094500	388003330	5050	5050	5050	5030	449
725	20250117	094400	385744140	5050	5050	5050	5050	445
726	20250117	094300	383496890	5050	5020	5050	5020	1044
727	20250117	094200	378254050	5000	4975	5010	4965	1506
728	20250117	094100	370745370	4975	4930	4975	4930	2887
729	20250117	094000	356418650	4920	4915	4920	4915	76
730	20250117	093900	356044830	4920	4915	4925	4910	1122
731	20250117	093800	350524050	4920	4930	4930	4920	605
732	20250117	093700	347543865	4930	4935	4935	4930	339
733	20250117	093600	345871395	4940	4940	4940	4935	72
734	20250117	093500	345515745	4940	4960	4960	4940	225
735	20250117	093400	344404225	4960	4940	4960	4940	51
736	20250117	093300	344152065	4960	4960	4960	4960	0
737	20250117	093200	344152065	4960	4960	4960	4950	1316
738	20250117	093100	337629155	4965	4960	4965	4960	415
739	20250117	093000	335570705	4955	4960	4960	4955	7
740	20250117	092900	335535990	4965	4955	4965	4955	207
741	20250117	092800	334509235	4955	4965	4965	4955	301
742	20250117	092700	333017770	4950	4955	4960	4950	530
743	20250117	092600	330390270	4960	4945	4960	4945	165
744	20250117	092500	329573770	4945	4945	4960	4945	1218
745	20250117	092400	323550670	4945	4950	4950	4945	220
746	20250117	092300	322462145	4950	4950	4950	4950	51
747	20250117	092200	322209695	4950	4950	4950	4950	1127
748	20250117	092100	316631045	4950	4945	4950	4935	1008
749	20250117	092000	311648110	4940	4945	4945	4940	453
750	20250117	091900	309408640	4945	4945	4945	4940	448
751	20250117	091800	307193330	4950	4955	4960	4950	1196
752	20250117	091700	301270820	4960	4965	4975	4960	535
753	20250117	091600	298615125	4965	4980	4980	4965	204
754	20250117	091500	297599265	4960	4940	4960	4940	2469
755	20250117	091400	285377720	4935	4915	4940	4910	5191
756	20250117	091300	259845370	4915	4925	4940	4915	2493
757	20250117	091200	247567355	4925	4920	4945	4920	3499
758	20250117	091100	230329175	4925	4975	4975	4925	14876
759	20250117	091000	156719340	4970	4975	4980	4970	1500
760	20250117	090900	149257100	4975	4980	5000	4965	2001
761	20250117	090800	139300755	4985	5010	5010	4985	3330
762	20250117	090700	122672430	5010	5000	5010	5000	588
763	20250117	090600	119729430	5010	5010	5020	4995	1219
764	20250117	090500	113623445	5010	5000	5010	5000	337
765	20250117	090400	111935665	5000	4985	5010	4980	1921
766	20250117	090300	102360270	4985	4985	4985	4985	1657
767	20250117	090200	94100125	4985	4985	5010	4985	401
768	20250117	090100	92095090	4985	5000	5020	4965	5490
769	20250117	090000	64755380	4980	5040	5050	4980	12177