KissMeData/358570/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	212400	4807936290	8930	8930	8930	8930	3043
3	20250117	212300	4807936290	8930	8930	8930	8930	0
4	20250117	212200	4807936290	8930	8930	8930	8930	0
5	20250117	212100	4807936290	8930	8930	8930	8930	0
6	20250117	212000	4807936290	8930	8930	8930	8930	0
7	20250117	211900	4807936290	8930	8930	8930	8930	0
8	20250117	211800	4807936290	8930	8930	8930	8930	0
9	20250117	211700	4807936290	8930	8930	8930	8930	0
10	20250117	211600	4807936290	8930	8930	8930	8930	0
11	20250117	211500	4807936290	8930	8930	8930	8930	0
12	20250117	211400	4807936290	8930	8930	8930	8930	0
13	20250117	211300	4807936290	8930	8930	8930	8930	0
14	20250117	211200	4807936290	8930	8930	8930	8930	0
15	20250117	211100	4807936290	8930	8930	8930	8930	0
16	20250117	211000	4807936290	8930	8930	8930	8930	0
17	20250117	210900	4807936290	8930	8930	8930	8930	0
18	20250117	210800	4807936290	8930	8930	8930	8930	0
19	20250117	210700	4807936290	8930	8930	8930	8930	0
20	20250117	210600	4807936290	8930	8930	8930	8930	0
21	20250117	210500	4807936290	8930	8930	8930	8930	0
22	20250117	210400	4807936290	8930	8930	8930	8930	0
23	20250117	210300	4807936290	8930	8930	8930	8930	0
24	20250117	210200	4807936290	8930	8930	8930	8930	0
25	20250117	210100	4807936290	8930	8930	8930	8930	0
26	20250117	210000	4807936290	8930	8930	8930	8930	0
27	20250117	205900	4807936290	8930	8930	8930	8930	0
28	20250117	205800	4807936290	8930	8930	8930	8930	0
29	20250117	205700	4807936290	8930	8930	8930	8930	0
30	20250117	205600	4807936290	8930	8930	8930	8930	0
31	20250117	205500	4807936290	8930	8930	8930	8930	0
32	20250117	205400	4807936290	8930	8930	8930	8930	3043
33	20250117	205300	4807936290	8930	8930	8930	8930	0
34	20250117	205200	4807936290	8930	8930	8930	8930	0
35	20250117	205100	4807936290	8930	8930	8930	8930	0
36	20250117	205000	4807936290	8930	8930	8930	8930	0
37	20250117	204900	4807936290	8930	8930	8930	8930	0
38	20250117	204800	4807936290	8930	8930	8930	8930	0
39	20250117	204700	4807936290	8930	8930	8930	8930	0
40	20250117	204600	4807936290	8930	8930	8930	8930	0
41	20250117	204500	4807936290	8930	8930	8930	8930	0
42	20250117	204400	4807936290	8930	8930	8930	8930	0
43	20250117	204300	4807936290	8930	8930	8930	8930	0
44	20250117	204200	4807936290	8930	8930	8930	8930	0
45	20250117	204100	4807936290	8930	8930	8930	8930	0
46	20250117	204000	4807936290	8930	8930	8930	8930	0
47	20250117	203900	4807936290	8930	8930	8930	8930	0
48	20250117	203800	4807936290	8930	8930	8930	8930	0
49	20250117	203700	4807936290	8930	8930	8930	8930	0
50	20250117	203600	4807936290	8930	8930	8930	8930	0
51	20250117	203500	4807936290	8930	8930	8930	8930	0
52	20250117	203400	4807936290	8930	8930	8930	8930	0
53	20250117	203300	4807936290	8930	8930	8930	8930	0
54	20250117	203200	4807936290	8930	8930	8930	8930	0
55	20250117	203100	4807936290	8930	8930	8930	8930	0
56	20250117	203000	4807936290	8930	8930	8930	8930	0
57	20250117	202900	4807936290	8930	8930	8930	8930	0
58	20250117	202800	4807936290	8930	8930	8930	8930	0
59	20250117	202700	4807936290	8930	8930	8930	8930	0
60	20250117	202600	4807936290	8930	8930	8930	8930	0
61	20250117	202500	4807936290	8930	8930	8930	8930	0
62	20250117	202400	4807936290	8930	8930	8930	8930	3043
63	20250117	202300	4807936290	8930	8930	8930	8930	0
64	20250117	202200	4807936290	8930	8930	8930	8930	0
65	20250117	202100	4807936290	8930	8930	8930	8930	0
66	20250117	202000	4807936290	8930	8930	8930	8930	0
67	20250117	201900	4807936290	8930	8930	8930	8930	0
68	20250117	201800	4807936290	8930	8930	8930	8930	0
69	20250117	201700	4807936290	8930	8930	8930	8930	0
70	20250117	201600	4807936290	8930	8930	8930	8930	0
71	20250117	201500	4807936290	8930	8930	8930	8930	0
72	20250117	201400	4807936290	8930	8930	8930	8930	0
73	20250117	201300	4807936290	8930	8930	8930	8930	0
74	20250117	201200	4807936290	8930	8930	8930	8930	0
75	20250117	201100	4807936290	8930	8930	8930	8930	0
76	20250117	201000	4807936290	8930	8930	8930	8930	0
77	20250117	200900	4807936290	8930	8930	8930	8930	0
78	20250117	200800	4807936290	8930	8930	8930	8930	0
79	20250117	200700	4807936290	8930	8930	8930	8930	0
80	20250117	200600	4807936290	8930	8930	8930	8930	0
81	20250117	200500	4807936290	8930	8930	8930	8930	0
82	20250117	200400	4807936290	8930	8930	8930	8930	0
83	20250117	200300	4807936290	8930	8930	8930	8930	0
84	20250117	200200	4807936290	8930	8930	8930	8930	0
85	20250117	200100	4807936290	8930	8930	8930	8930	0
86	20250117	200000	4807936290	8930	8930	8930	8930	0
87	20250117	195900	4807936290	8930	8930	8930	8930	0
88	20250117	195800	4807936290	8930	8930	8930	8930	0
89	20250117	195700	4807936290	8930	8930	8930	8930	0
90	20250117	195600	4807936290	8930	8930	8930	8930	0
91	20250117	195500	4807936290	8930	8930	8930	8930	0
92	20250117	195400	4807936290	8930	8930	8930	8930	3043
93	20250117	195300	4807936290	8930	8930	8930	8930	0
94	20250117	195200	4807936290	8930	8930	8930	8930	0
95	20250117	195100	4807936290	8930	8930	8930	8930	0
96	20250117	195000	4807936290	8930	8930	8930	8930	0
97	20250117	194900	4807936290	8930	8930	8930	8930	0
98	20250117	194800	4807936290	8930	8930	8930	8930	0
99	20250117	194700	4807936290	8930	8930	8930	8930	0
100	20250117	194600	4807936290	8930	8930	8930	8930	0
101	20250117	194500	4807936290	8930	8930	8930	8930	0
102	20250117	194400	4807936290	8930	8930	8930	8930	0
103	20250117	194300	4807936290	8930	8930	8930	8930	0
104	20250117	194200	4807936290	8930	8930	8930	8930	0
105	20250117	194100	4807936290	8930	8930	8930	8930	0
106	20250117	194000	4807936290	8930	8930	8930	8930	0
107	20250117	193900	4807936290	8930	8930	8930	8930	0
108	20250117	193800	4807936290	8930	8930	8930	8930	0
109	20250117	193700	4807936290	8930	8930	8930	8930	0
110	20250117	193600	4807936290	8930	8930	8930	8930	0
111	20250117	193500	4807936290	8930	8930	8930	8930	0
112	20250117	193400	4807936290	8930	8930	8930	8930	0
113	20250117	193300	4807936290	8930	8930	8930	8930	0
114	20250117	193200	4807936290	8930	8930	8930	8930	0
115	20250117	193100	4807936290	8930	8930	8930	8930	0
116	20250117	193000	4807936290	8930	8930	8930	8930	0
117	20250117	192900	4807936290	8930	8930	8930	8930	0
118	20250117	192800	4807936290	8930	8930	8930	8930	0
119	20250117	192700	4807936290	8930	8930	8930	8930	0
120	20250117	192600	4807936290	8930	8930	8930	8930	0
121	20250117	192500	4807936290	8930	8930	8930	8930	0
122	20250117	192400	4807936290	8930	8930	8930	8930	3043
123	20250117	192300	4807936290	8930	8930	8930	8930	0
124	20250117	192200	4807936290	8930	8930	8930	8930	0
125	20250117	192100	4807936290	8930	8930	8930	8930	0
126	20250117	192000	4807936290	8930	8930	8930	8930	0
127	20250117	191900	4807936290	8930	8930	8930	8930	0
128	20250117	191800	4807936290	8930	8930	8930	8930	0
129	20250117	191700	4807936290	8930	8930	8930	8930	0
130	20250117	191600	4807936290	8930	8930	8930	8930	0
131	20250117	191500	4807936290	8930	8930	8930	8930	0
132	20250117	191400	4807936290	8930	8930	8930	8930	0
133	20250117	191300	4807936290	8930	8930	8930	8930	0
134	20250117	191200	4807936290	8930	8930	8930	8930	0
135	20250117	191100	4807936290	8930	8930	8930	8930	0
136	20250117	191000	4807936290	8930	8930	8930	8930	0
137	20250117	190900	4807936290	8930	8930	8930	8930	0
138	20250117	190800	4807936290	8930	8930	8930	8930	0
139	20250117	190700	4807936290	8930	8930	8930	8930	0
140	20250117	190600	4807936290	8930	8930	8930	8930	0
141	20250117	190500	4807936290	8930	8930	8930	8930	0
142	20250117	190400	4807936290	8930	8930	8930	8930	0
143	20250117	190300	4807936290	8930	8930	8930	8930	0
144	20250117	190200	4807936290	8930	8930	8930	8930	0
145	20250117	190100	4807936290	8930	8930	8930	8930	0
146	20250117	190000	4807936290	8930	8930	8930	8930	0
147	20250117	185900	4807936290	8930	8930	8930	8930	0
148	20250117	185800	4807936290	8930	8930	8930	8930	0
149	20250117	185700	4807936290	8930	8930	8930	8930	0
150	20250117	185600	4807936290	8930	8930	8930	8930	0
151	20250117	185500	4807936290	8930	8930	8930	8930	0
152	20250117	185400	4807936290	8930	8930	8930	8930	3043
153	20250117	185300	4807936290	8930	8930	8930	8930	0
154	20250117	185200	4807936290	8930	8930	8930	8930	0
155	20250117	185100	4807936290	8930	8930	8930	8930	0
156	20250117	185000	4807936290	8930	8930	8930	8930	0
157	20250117	184900	4807936290	8930	8930	8930	8930	0
158	20250117	184800	4807936290	8930	8930	8930	8930	0
159	20250117	184700	4807936290	8930	8930	8930	8930	0
160	20250117	184600	4807936290	8930	8930	8930	8930	0
161	20250117	184500	4807936290	8930	8930	8930	8930	0
162	20250117	184400	4807936290	8930	8930	8930	8930	0
163	20250117	184300	4807936290	8930	8930	8930	8930	0
164	20250117	184200	4807936290	8930	8930	8930	8930	0
165	20250117	184100	4807936290	8930	8930	8930	8930	0
166	20250117	184000	4807936290	8930	8930	8930	8930	0
167	20250117	183900	4807936290	8930	8930	8930	8930	0
168	20250117	183800	4807936290	8930	8930	8930	8930	0
169	20250117	183700	4807936290	8930	8930	8930	8930	0
170	20250117	183600	4807936290	8930	8930	8930	8930	0
171	20250117	183500	4807936290	8930	8930	8930	8930	0
172	20250117	183400	4807936290	8930	8930	8930	8930	0
173	20250117	183300	4807936290	8930	8930	8930	8930	0
174	20250117	183200	4807936290	8930	8930	8930	8930	0
175	20250117	183100	4807936290	8930	8930	8930	8930	0
176	20250117	183000	4807936290	8930	8930	8930	8930	0
177	20250117	182900	4807936290	8930	8930	8930	8930	0
178	20250117	182800	4807936290	8930	8930	8930	8930	0
179	20250117	182700	4807936290	8930	8930	8930	8930	0
180	20250117	182600	4807936290	8930	8930	8930	8930	0
181	20250117	182500	4807936290	8930	8930	8930	8930	0
182	20250117	182400	4807936290	8930	8930	8930	8930	3043
183	20250117	182300	4807936290	8930	8930	8930	8930	0
184	20250117	182200	4807936290	8930	8930	8930	8930	0
185	20250117	182100	4807936290	8930	8930	8930	8930	0
186	20250117	182000	4807936290	8930	8930	8930	8930	0
187	20250117	181900	4807936290	8930	8930	8930	8930	0
188	20250117	181800	4807936290	8930	8930	8930	8930	0
189	20250117	181700	4807936290	8930	8930	8930	8930	0
190	20250117	181600	4807936290	8930	8930	8930	8930	0
191	20250117	181500	4807936290	8930	8930	8930	8930	0
192	20250117	181400	4807936290	8930	8930	8930	8930	0
193	20250117	181300	4807936290	8930	8930	8930	8930	0
194	20250117	181200	4807936290	8930	8930	8930	8930	0
195	20250117	181100	4807936290	8930	8930	8930	8930	0
196	20250117	181000	4807936290	8930	8930	8930	8930	0
197	20250117	180900	4807936290	8930	8930	8930	8930	0
198	20250117	180800	4807936290	8930	8930	8930	8930	0
199	20250117	180700	4807936290	8930	8930	8930	8930	0
200	20250117	180600	4807936290	8930	8930	8930	8930	0
201	20250117	180500	4807936290	8930	8930	8930	8930	0
202	20250117	180400	4807936290	8930	8930	8930	8930	0
203	20250117	180300	4807936290	8930	8930	8930	8930	0
204	20250117	180200	4807936290	8930	8930	8930	8930	0
205	20250117	180100	4807936290	8930	8930	8930	8930	0
206	20250117	180000	4807936290	8930	8930	8930	8930	0
207	20250117	175900	4807936290	8930	8930	8930	8930	0
208	20250117	175800	4807936290	8930	8930	8930	8930	0
209	20250117	175700	4807936290	8930	8930	8930	8930	0
210	20250117	175600	4807936290	8930	8930	8930	8930	0
211	20250117	175500	4807936290	8930	8930	8930	8930	0
212	20250117	175400	4807936290	8930	8930	8930	8930	3043
213	20250117	175300	4807936290	8930	8930	8930	8930	0
214	20250117	175200	4807936290	8930	8930	8930	8930	0
215	20250117	175100	4807936290	8930	8930	8930	8930	0
216	20250117	175000	4807936290	8930	8930	8930	8930	0
217	20250117	174900	4807936290	8930	8930	8930	8930	0
218	20250117	174800	4807936290	8930	8930	8930	8930	0
219	20250117	174700	4807936290	8930	8930	8930	8930	0
220	20250117	174600	4807936290	8930	8930	8930	8930	0
221	20250117	174500	4807936290	8930	8930	8930	8930	0
222	20250117	174400	4807936290	8930	8930	8930	8930	0
223	20250117	174300	4807936290	8930	8930	8930	8930	0
224	20250117	174200	4807936290	8930	8930	8930	8930	0
225	20250117	174100	4807936290	8930	8930	8930	8930	0
226	20250117	174000	4807936290	8930	8930	8930	8930	0
227	20250117	173900	4807936290	8930	8930	8930	8930	0
228	20250117	173800	4807936290	8930	8930	8930	8930	0
229	20250117	173700	4807936290	8930	8930	8930	8930	0
230	20250117	173600	4807936290	8930	8930	8930	8930	0
231	20250117	173500	4807936290	8930	8930	8930	8930	0
232	20250117	173400	4807936290	8930	8930	8930	8930	0
233	20250117	173300	4807936290	8930	8930	8930	8930	0
234	20250117	173200	4807936290	8930	8930	8930	8930	0
235	20250117	173100	4807936290	8930	8930	8930	8930	0
236	20250117	173000	4807936290	8930	8930	8930	8930	0
237	20250117	172900	4807936290	8930	8930	8930	8930	0
238	20250117	172800	4807936290	8930	8930	8930	8930	0
239	20250117	172700	4807936290	8930	8930	8930	8930	0
240	20250117	172600	4807936290	8930	8930	8930	8930	0
241	20250117	172500	4807936290	8930	8930	8930	8930	0
242	20250117	172400	4807936290	8930	8930	8930	8930	3043
243	20250117	172300	4807936290	8930	8930	8930	8930	0
244	20250117	172200	4807936290	8930	8930	8930	8930	0
245	20250117	172100	4807936290	8930	8930	8930	8930	0
246	20250117	172000	4807936290	8930	8930	8930	8930	0
247	20250117	171900	4807936290	8930	8930	8930	8930	0
248	20250117	171800	4807936290	8930	8930	8930	8930	0
249	20250117	171700	4807936290	8930	8930	8930	8930	0
250	20250117	171600	4807936290	8930	8930	8930	8930	0
251	20250117	171500	4807936290	8930	8930	8930	8930	0
252	20250117	171400	4807936290	8930	8930	8930	8930	0
253	20250117	171300	4807936290	8930	8930	8930	8930	0
254	20250117	171200	4807936290	8930	8930	8930	8930	0
255	20250117	171100	4807936290	8930	8930	8930	8930	0
256	20250117	171000	4807936290	8930	8930	8930	8930	0
257	20250117	170900	4807936290	8930	8930	8930	8930	0
258	20250117	170800	4807936290	8930	8930	8930	8930	0
259	20250117	170700	4807936290	8930	8930	8930	8930	0
260	20250117	170600	4807936290	8930	8930	8930	8930	0
261	20250117	170500	4807936290	8930	8930	8930	8930	0
262	20250117	170400	4807936290	8930	8930	8930	8930	0
263	20250117	170300	4807936290	8930	8930	8930	8930	0
264	20250117	170200	4807936290	8930	8930	8930	8930	0
265	20250117	170100	4807936290	8930	8930	8930	8930	0
266	20250117	170000	4807936290	8930	8930	8930	8930	0
267	20250117	165900	4807936290	8930	8930	8930	8930	0
268	20250117	165800	4807936290	8930	8930	8930	8930	0
269	20250117	165700	4807936290	8930	8930	8930	8930	0
270	20250117	165600	4807936290	8930	8930	8930	8930	0
271	20250117	165500	4807936290	8930	8930	8930	8930	0
272	20250117	165400	4807936290	8930	8930	8930	8930	3043
273	20250117	165300	4807936290	8930	8930	8930	8930	0
274	20250117	165200	4807936290	8930	8930	8930	8930	0
275	20250117	165100	4807936290	8930	8930	8930	8930	0
276	20250117	165000	4807936290	8930	8930	8930	8930	0
277	20250117	164900	4807936290	8930	8930	8930	8930	0
278	20250117	164800	4807936290	8930	8930	8930	8930	0
279	20250117	164700	4807936290	8930	8930	8930	8930	0
280	20250117	164600	4807936290	8930	8930	8930	8930	0
281	20250117	164500	4807936290	8930	8930	8930	8930	0
282	20250117	164400	4807936290	8930	8930	8930	8930	0
283	20250117	164300	4807936290	8930	8930	8930	8930	0
284	20250117	164200	4807936290	8930	8930	8930	8930	0
285	20250117	164100	4807936290	8930	8930	8930	8930	0
286	20250117	164000	4807936290	8930	8930	8930	8930	0
287	20250117	163900	4807936290	8930	8930	8930	8930	0
288	20250117	163800	4807936290	8930	8930	8930	8930	0
289	20250117	163700	4807936290	8930	8930	8930	8930	0
290	20250117	163600	4807936290	8930	8930	8930	8930	0
291	20250117	163500	4807936290	8930	8930	8930	8930	0
292	20250117	163400	4807936290	8930	8930	8930	8930	0
293	20250117	163300	4807936290	8930	8930	8930	8930	0
294	20250117	163200	4807936290	8930	8930	8930	8930	0
295	20250117	163100	4807936290	8930	8930	8930	8930	0
296	20250117	163000	4807936290	8930	8930	8930	8930	0
297	20250117	162900	4807936290	8930	8930	8930	8930	0
298	20250117	162800	4807936290	8930	8930	8930	8930	0
299	20250117	162700	4807936290	8930	8930	8930	8930	0
300	20250117	162600	4807936290	8930	8930	8930	8930	0
301	20250117	162500	4807936290	8930	8930	8930	8930	0
302	20250117	162400	4807936290	8930	8930	8930	8930	3043
303	20250117	162300	4807936290	8930	8930	8930	8930	0
304	20250117	162200	4807936290	8930	8930	8930	8930	0
305	20250117	162100	4807936290	8930	8930	8930	8930	0
306	20250117	162000	4807936290	8930	8930	8930	8930	0
307	20250117	161900	4807936290	8930	8930	8930	8930	0
308	20250117	161800	4807936290	8930	8930	8930	8930	0
309	20250117	161700	4807936290	8930	8930	8930	8930	0
310	20250117	161600	4807936290	8930	8930	8930	8930	0
311	20250117	161500	4807936290	8930	8930	8930	8930	0
312	20250117	161400	4807936290	8930	8930	8930	8930	0
313	20250117	161300	4807936290	8930	8930	8930	8930	0
314	20250117	161200	4807936290	8930	8930	8930	8930	0
315	20250117	161100	4807936290	8930	8930	8930	8930	0
316	20250117	161000	4807936290	8930	8930	8930	8930	0
317	20250117	160900	4807936290	8930	8930	8930	8930	0
318	20250117	160800	4807936290	8930	8930	8930	8930	0
319	20250117	160700	4807936290	8930	8930	8930	8930	0
320	20250117	160600	4807936290	8930	8930	8930	8930	0
321	20250117	160500	4807936290	8930	8930	8930	8930	0
322	20250117	160400	4807936290	8930	8930	8930	8930	0
323	20250117	160300	4807936290	8930	8930	8930	8930	0
324	20250117	160200	4807936290	8930	8930	8930	8930	0
325	20250117	160100	4807936290	8930	8930	8930	8930	0
326	20250117	160000	4807936290	8930	8930	8930	8930	0
327	20250117	155900	4807936290	8930	8930	8930	8930	0
328	20250117	155800	4807936290	8930	8930	8930	8930	0
329	20250117	155700	4807936290	8930	8930	8930	8930	0
330	20250117	155600	4807936290	8930	8930	8930	8930	0
331	20250117	155500	4807936290	8930	8930	8930	8930	0
332	20250117	155400	4807936290	8930	8930	8930	8930	3043
333	20250117	155300	4807936290	8930	8930	8930	8930	0
334	20250117	155200	4807936290	8930	8930	8930	8930	0
335	20250117	155100	4807936290	8930	8930	8930	8930	0
336	20250117	155000	4807936290	8930	8930	8930	8930	0
337	20250117	154900	4807936290	8930	8930	8930	8930	0
338	20250117	154800	4807936290	8930	8930	8930	8930	0
339	20250117	154700	4807936290	8930	8930	8930	8930	0
340	20250117	154600	4807936290	8930	8930	8930	8930	0
341	20250117	154500	4807936290	8930	8930	8930	8930	0
342	20250117	154400	4807936290	8930	8930	8930	8930	0
343	20250117	154300	4807936290	8930	8930	8930	8930	0
344	20250117	154200	4807936290	8930	8930	8930	8930	0
345	20250117	154100	4807936290	8930	8930	8930	8930	0
346	20250117	154000	4807936290	8930	8930	8930	8930	0
347	20250117	153900	4807936290	8930	8930	8930	8930	0
348	20250117	153800	4807936290	8930	8930	8930	8930	0
349	20250117	153700	4807936290	8930	8930	8930	8930	0
350	20250117	153600	4807936290	8930	8930	8930	8930	0
351	20250117	153500	4807936290	8930	8930	8930	8930	0
352	20250117	153400	4807936290	8930	8930	8930	8930	0
353	20250117	153300	4807936290	8930	8930	8930	8930	0
354	20250117	153200	4807936290	8930	8930	8930	8930	0
355	20250117	153100	4807936290	8930	8930	8930	8930	0
356	20250117	153000	4807936290	8930	8930	8930	8930	3043
357	20250117	152900	4780762300	8870	8870	8870	8870	0
358	20250117	152800	4780762300	8870	8870	8870	8870	0
359	20250117	152700	4780762300	8870	8870	8870	8870	0
360	20250117	152600	4780762300	8870	8870	8870	8870	0
361	20250117	152500	4780762300	8870	8870	8870	8870	0
362	20250117	152400	4780762300	8870	8870	8870	8870	0
363	20250117	152300	4780762300	8870	8870	8870	8870	0
364	20250117	152200	4780762300	8870	8870	8870	8870	0
365	20250117	152100	4780762300	8870	8870	8870	8870	0
366	20250117	152000	4780762300	8870	8870	8870	8870	0
367	20250117	151900	4780762300	8870	8890	8900	8860	2942
368	20250117	151800	4754673380	8880	8870	8890	8870	2730
369	20250117	151700	4730456670	8880	8870	8900	8870	2003
370	20250117	151600	4712667640	8900	8890	8910	8890	1408
371	20250117	151500	4700123760	8860	8870	8900	8860	2062
372	20250117	151400	4681780170	8860	8870	8870	8860	187
373	20250117	151300	4680121650	8860	8870	8870	8860	451
374	20250117	151200	4676121460	8860	8870	8870	8860	32
375	20250117	151100	4675837790	8860	8890	8890	8860	2165
376	20250117	151000	4656646260	8880	8890	8890	8880	187
377	20250117	150900	4654985540	8880	8900	8900	8880	62
378	20250117	150800	4654434100	8880	8870	8880	8860	4885
379	20250117	150700	4611064270	8870	8850	8870	8850	894
380	20250117	150600	4603141860	8850	8840	8850	8840	137
381	20250117	150500	4601929580	8860	8840	8860	8840	1056
382	20250117	150400	4592580290	8840	8840	8850	8830	1404
383	20250117	150300	4580166400	8820	8840	8840	8810	494
384	20250117	150200	4575801800	8840	8810	8840	8810	525
385	20250117	150100	4571171120	8810	8800	8820	8800	686
386	20250117	150000	4565130770	8800	8740	8800	8740	6394
387	20250117	145900	4509049400	8740	8730	8740	8720	1597
388	20250117	145800	4495101210	8740	8740	8750	8720	1810
389	20250117	145700	4479281870	8730	8750	8750	8730	1318
390	20250117	145600	4467769410	8740	8740	8750	8740	2453
391	20250117	145500	4446329660	8750	8730	8750	8730	1466
392	20250117	145400	4433502520	8760	8730	8800	8730	1787
393	20250117	145300	4417890120	8730	8660	8730	8660	8421
394	20250117	145200	4344716760	8660	8660	8660	8650	1653
395	20250117	145100	4330409590	8650	8670	8670	8630	8209
396	20250117	145000	4259414230	8670	8680	8680	8660	2307
397	20250117	144900	4239419250	8680	8670	8690	8670	3222
398	20250117	144800	4211457820	8670	8670	8680	8660	1580
399	20250117	144700	4197762860	8670	8650	8670	8650	1912
400	20250117	144600	4181217300	8620	8670	8670	8620	8134
401	20250117	144500	4110914160	8660	8670	8670	8640	6174
402	20250117	144400	4057478100	8680	8650	8680	8650	1405
403	20250117	144300	4045303480	8640	8690	8690	8640	10523
404	20250117	144200	3954209880	8690	8690	8690	8680	7515
405	20250117	144100	3888972380	8680	8700	8710	8680	5123
406	20250117	144000	3844406140	8700	8730	8730	8690	6844
407	20250117	143900	3784819070	8700	8750	8750	8700	6980
408	20250117	143800	3723963890	8750	8730	8750	8720	6970
409	20250117	143700	3663133830	8730	8740	8740	8720	3403
410	20250117	143600	3633415860	8740	8740	8770	8730	2167
411	20250117	143500	3614475220	8780	8730	8780	8730	2152
412	20250117	143400	3595657040	8730	8720	8730	8680	2492
413	20250117	143300	3573923970	8670	8700	8740	8670	5890
414	20250117	143200	3522728530	8700	8700	8710	8680	10514
415	20250117	143100	3431415510	8700	8700	8710	8680	2515
416	20250117	143000	3409549840	8700	8670	8710	8670	3704
417	20250117	142900	3377349110	8670	8680	8690	8650	3588
418	20250117	142800	3346205990	8650	8690	8700	8640	1760
419	20250117	142700	3330969030	8700	8710	8720	8670	2226
420	20250117	142600	3311600740	8750	8760	8760	8680	10128
421	20250117	142500	3223489990	8760	8770	8770	8750	1408
422	20250117	142400	3211154690	8780	8790	8790	8750	8890
423	20250117	142300	3133214660	8800	8850	8850	8800	3115
424	20250117	142200	3105765950	8850	8840	8850	8840	229
425	20250117	142100	3103739910	8840	8840	8850	8840	534
426	20250117	142000	3099015570	8840	8840	8840	8840	166
427	20250117	141900	3097548130	8840	8830	8850	8830	315
428	20250117	141800	3094763510	8840	8840	8850	8830	2123
429	20250117	141700	3075976690	8830	8830	8830	8830	67
430	20250117	141600	3075385080	8830	8840	8840	8830	550
431	20250117	141500	3070524920	8830	8830	8830	8830	148
432	20250117	141400	3069218080	8830	8840	8840	8830	416
433	20250117	141300	3065541960	8840	8850	8850	8840	212
434	20250117	141200	3063665990	8840	8840	8850	8830	557
435	20250117	141100	3058743170	8830	8830	8830	8830	236
436	20250117	141000	3056659290	8830	8840	8840	8830	254
437	20250117	140900	3054414020	8840	8840	8840	8840	563
438	20250117	140800	3049437100	8840	8840	8840	8840	97
439	20250117	140700	3048579620	8830	8850	8850	8830	136
440	20250117	140600	3047377940	8850	8800	8850	8800	4634
441	20250117	140500	3006482310	8810	8820	8820	8780	8591
442	20250117	140400	2930899660	8820	8830	8840	8820	2118
443	20250117	140300	2912200260	8840	8830	8840	8830	142
444	20250117	140200	2910946140	8830	8850	8850	8830	1726
445	20250117	140100	2895688340	8850	8870	8870	8850	3611
446	20250117	140000	2863729010	8880	8880	8880	8850	78
447	20250117	135900	2863037840	8850	8880	8880	8850	305
448	20250117	135800	2860334990	8850	8850	8880	8840	1570
449	20250117	135700	2846439660	8840	8850	8850	8840	905
450	20250117	135600	2838431320	8850	8830	8850	8820	291
451	20250117	135500	2835857390	8830	8820	8870	8800	1756
452	20250117	135400	2820369480	8810	8810	8830	8800	3125
453	20250117	135300	2792849650	8810	8870	8880	8810	7012
454	20250117	135200	2730809440	8880	8880	8880	8870	191
455	20250117	135100	2729114680	8880	8870	8880	8870	278
456	20250117	135000	2726648630	8870	8880	8880	8870	116
457	20250117	134900	2725618600	8880	8900	8900	8880	119
458	20250117	134800	2724560830	8900	8890	8900	8880	200
459	20250117	134700	2722782320	8890	8890	8890	8890	271
460	20250117	134600	2720373130	8860	8880	8910	8860	5086
461	20250117	134500	2675148400	8870	8860	8870	8860	430
462	20250117	134400	2671335160	8850	8870	8870	8850	34
463	20250117	134300	2671033930	8870	8870	8870	8870	109
464	20250117	134200	2670067100	8850	8850	8880	8850	672
465	20250117	134100	2664114180	8850	8850	8850	8850	106
466	20250117	134000	2663176080	8850	8860	8860	8850	134
467	20250117	133900	2661988950	8870	8860	8870	8860	198
468	20250117	133800	2660234660	8850	8870	8870	8850	2181
469	20250117	133700	2640932350	8850	8850	8860	8850	3416
470	20250117	133600	2610691650	8850	8880	8880	8850	3639
471	20250117	133500	2578425000	8880	8870	8880	8870	349
472	20250117	133400	2575326980	8870	8870	8870	8870	71
473	20250117	133300	2574697210	8870	8880	8880	8870	452
474	20250117	133200	2570683820	8880	8870	8880	8870	1262
475	20250117	133100	2559482260	8870	8870	8870	8860	112
476	20250117	133000	2558488950	8870	8860	8870	8860	177
477	20250117	132900	2556920530	8860	8870	8870	8860	33
478	20250117	132800	2556627950	8870	8860	8870	8860	210
479	20250117	132700	2554766150	8860	8870	8870	8860	208
480	20250117	132600	2552922330	8870	8870	8870	8870	16
481	20250117	132500	2552780410	8880	8860	8880	8860	706
482	20250117	132400	2546518800	8850	8840	8850	8840	1024
483	20250117	132300	2537458220	8840	8840	8850	8840	852
484	20250117	132200	2529924150	8850	8840	8850	8830	558
485	20250117	132100	2524991450	8840	8850	8850	8840	122
486	20250117	132000	2523912930	8840	8830	8860	8830	1431
487	20250117	131900	2511271500	8830	8820	8840	8810	928
488	20250117	131800	2503072510	8810	8870	8870	8800	23434
489	20250117	131700	2296572140	8870	8870	8870	8870	731
490	20250117	131600	2290088170	8880	8870	8880	8870	118
491	20250117	131500	2289041120	8870	8870	8870	8870	125
492	20250117	131400	2287932370	8870	8870	8880	8870	64
493	20250117	131300	2287364680	8870	8880	8880	8870	818
494	20250117	131200	2280108760	8870	8870	8870	8870	364
495	20250117	131100	2276880080	8880	8870	8880	8870	39
496	20250117	131000	2276533890	8880	8920	8920	8870	6389
497	20250117	130900	2219722230	8910	8920	8920	8910	112
498	20250117	130800	2218723580	8910	8900	8910	8900	1505
499	20250117	130700	2205314800	8910	8910	8910	8900	361
500	20250117	130600	2202098730	8900	8900	8900	8900	166
501	20250117	130500	2200621330	8900	8900	8910	8900	68
502	20250117	130400	2200015910	8900	8900	8900	8900	11
503	20250117	130300	2199918010	8900	8910	8910	8900	169
504	20250117	130200	2198413460	8900	8910	8910	8900	96
505	20250117	130100	2197558590	8910	8900	8910	8900	145
506	20250117	130000	2196267890	8900	8910	8910	8900	78
507	20250117	125900	2195573490	8900	8900	8900	8900	1131
508	20250117	125800	2185507590	8900	8900	8910	8900	115
509	20250117	125700	2184483690	8900	8900	8910	8900	614
510	20250117	125600	2179014340	8900	8900	8910	8900	37
511	20250117	125500	2178684840	8910	8900	8910	8900	207
512	20250117	125400	2176841540	8910	8900	8910	8900	231
513	20250117	125300	2174783740	8900	8900	8900	8900	47
514	20250117	125200	2174365440	8900	8900	8910	8900	147
515	20250117	125100	2173057090	8900	8900	8910	8900	68
516	20250117	125000	2172451610	8900	8900	8900	8900	115
517	20250117	124900	2171428110	8900	8900	8900	8900	7
518	20250117	124800	2171365810	8910	8910	8920	8910	244
519	20250117	124700	2169190720	8920	8900	8920	8900	327
520	20250117	124600	2166278320	8900	8900	8900	8890	225
521	20250117	124500	2164276590	8890	8890	8890	8890	443
522	20250117	124400	2160338320	8890	8890	8890	8880	227
523	20250117	124300	2158320900	8880	8880	8890	8880	917
524	20250117	124200	2150169990	8880	8900	8900	8880	123
525	20250117	124100	2149076450	8890	8900	8900	8890	251
526	20250117	124000	2146843470	8890	8880	8900	8880	245
527	20250117	123900	2144665340	8880	8870	8890	8870	226
528	20250117	123800	2142659430	8870	8870	8880	8870	1195
529	20250117	123700	2132057120	8880	8890	8890	8880	77
530	20250117	123600	2131372670	8890	8890	8890	8880	43
531	20250117	123500	2130990430	8880	8870	8880	8870	385
532	20250117	123400	2127571640	8860	8860	8860	8860	0
533	20250117	123300	2127571640	8860	8860	8880	8860	446
534	20250117	123200	2123616150	8860	8890	8890	8860	41
535	20250117	123100	2123252190	8850	8880	8880	8840	7553
536	20250117	123000	2056365500	8870	8930	8930	8870	271
537	20250117	122900	2053956610	8880	8900	8900	8880	3359
538	20250117	122800	2024105170	8900	8900	8900	8890	1529
539	20250117	122700	2010508530	8890	8910	8910	8890	6647
540	20250117	122600	1951348440	8910	8910	8910	8910	241
541	20250117	122500	1949201130	8920	8910	8920	8910	444
542	20250117	122400	1945244850	8910	8910	8910	8910	126
543	20250117	122300	1944122190	8910	8910	8910	8910	60
544	20250117	122200	1943587590	8910	8910	8910	8910	154
545	20250117	122100	1942215450	8920	8910	8920	8910	46
546	20250117	122000	1941805220	8910	8910	8910	8910	34
547	20250117	121900	1941502280	8910	8910	8920	8910	271
548	20250117	121800	1939086890	8910	8910	8920	8910	185
549	20250117	121700	1937437190	8920	8920	8920	8910	945
550	20250117	121600	1929008850	8920	8930	8930	8920	637
551	20250117	121500	1923320560	8930	8940	8940	8930	148
552	20250117	121400	1921998670	8930	8930	8930	8930	111
553	20250117	121300	1921007440	8930	8940	8950	8930	619
554	20250117	121200	1915473580	8940	8940	8940	8940	12
555	20250117	121100	1915366300	8950	8950	8950	8940	182
556	20250117	121000	1913737490	8940	8940	8940	8940	214
557	20250117	120900	1911824330	8940	8940	8940	8940	10
558	20250117	120800	1911734930	8940	8940	8940	8940	100
559	20250117	120700	1910840930	8950	8950	8950	8930	183
560	20250117	120600	1909204920	8950	8940	8950	8940	124
561	20250117	120500	1908095150	8970	8970	8970	8940	1084
562	20250117	120400	1898377040	8970	8930	8970	8930	4197
563	20250117	120300	1860760370	8930	8930	8930	8930	299
564	20250117	120200	1858090300	8930	8930	8930	8930	93
565	20250117	120100	1857259810	8930	8930	8930	8930	107
566	20250117	120000	1856304300	8930	8930	8940	8930	75
567	20250117	115900	1855634320	8930	8930	8930	8930	51
568	20250117	115800	1855178890	8930	8930	8930	8930	166
569	20250117	115700	1853696510	8940	8930	8950	8920	1025
570	20250117	115600	1844534280	8930	8930	8930	8930	70
571	20250117	115500	1843909180	8930	8930	8940	8930	74
572	20250117	115400	1843248350	8930	8930	8930	8930	11
573	20250117	115300	1843150120	8920	8950	8950	8920	438
574	20250117	115200	1839238320	8920	8930	8930	8920	128
575	20250117	115100	1838096410	8930	8910	8930	8910	1822
576	20250117	115000	1821844190	8910	8920	8920	8910	122
577	20250117	114900	1820757020	8920	8910	8920	8910	169
578	20250117	114800	1819250630	8920	8910	8920	8910	294
579	20250117	114700	1816630890	8910	8920	8920	8910	645
580	20250117	114600	1810880050	8920	8920	8930	8920	348
581	20250117	114500	1807775610	8920	8930	8940	8920	1321
582	20250117	114400	1795979490	8930	8930	8930	8930	590
583	20250117	114300	1790710790	8930	8940	8940	8930	83
584	20250117	114200	1789969590	8940	8930	8940	8930	181
585	20250117	114100	1788352850	8930	8940	8940	8930	614
586	20250117	114000	1782864000	8940	8940	8950	8940	732
587	20250117	113900	1776318920	8940	8940	8940	8940	11
588	20250117	113800	1776220580	8940	8940	8950	8940	264
589	20250117	113700	1773860200	8940	8950	8950	8940	1469
590	20250117	113600	1760713290	8950	8950	8950	8950	1533
591	20250117	113500	1746992940	8950	8960	8970	8950	605
592	20250117	113400	1741571970	8960	8960	8960	8960	603
593	20250117	113300	1736169090	8960	8980	8980	8960	1328
594	20250117	113200	1724256820	8980	8970	8980	8970	512
595	20250117	113100	1719664160	8970	8970	8970	8960	632
596	20250117	113000	1713997870	8980	8970	8980	8970	33
597	20250117	112900	1713701610	8970	8970	8970	8960	878
598	20250117	112800	1705833720	8960	8980	8980	8890	27815
599	20250117	112700	1457477450	8980	8980	8980	8980	1740
600	20250117	112600	1441852250	8980	8980	8980	8980	421
601	20250117	112500	1438071670	8980	8980	8980	8980	105
602	20250117	112400	1437128770	8990	8990	8990	8980	94
603	20250117	112300	1436284370	8990	8980	8990	8980	62
604	20250117	112200	1435727460	8980	8980	8980	8980	179
605	20250117	112100	1434120040	8980	8980	8980	8980	40
606	20250117	112000	1433760840	8990	8980	8990	8980	78
607	20250117	111900	1433060150	8980	8980	8980	8980	974
608	20250117	111800	1424313630	9030	8990	9030	8980	472
609	20250117	111700	1420070810	8960	8990	9000	8960	5319
610	20250117	111600	1372345360	8990	8980	8990	8980	254
611	20250117	111500	1370063040	8990	8990	8990	8990	599
612	20250117	111400	1364678030	8990	9000	9000	8990	61
613	20250117	111300	1364129130	8990	9000	9000	8990	316
614	20250117	111200	1361286720	9000	9000	9000	9000	20
615	20250117	111100	1361106720	9000	8990	9000	8980	968
616	20250117	111000	1352403080	8980	8990	8990	8980	91
617	20250117	110900	1351585490	8990	8980	8990	8980	105
618	20250117	110800	1350642350	8990	8990	8990	8980	162
619	20250117	110700	1349186430	8980	8990	9000	8980	526
620	20250117	110600	1344457780	9000	9000	9000	8980	612
621	20250117	110500	1338959140	8970	8970	9000	8970	544
622	20250117	110400	1334070250	8970	8980	8980	8970	491
623	20250117	110300	1329662150	8980	8990	8990	8980	160
624	20250117	110200	1328224130	8990	8980	8990	8980	313
625	20250117	110100	1325413110	8980	8970	8980	8970	304
626	20250117	110000	1322683630	8970	8990	9000	8970	2058
627	20250117	105900	1304173430	8970	8980	9000	8970	1061
628	20250117	105800	1294632800	8980	9010	9010	8980	2204
629	20250117	105700	1274810270	9020	9010	9020	9010	580
630	20250117	105600	1269583910	9010	9010	9010	9000	2275
631	20250117	105500	1249105000	9010	9000	9010	9000	196
632	20250117	105400	1247340350	9000	8980	9010	8980	2025
633	20250117	105300	1229120860	8980	8970	8990	8970	135
634	20250117	105200	1227908720	8960	8940	8960	8940	1037
635	20250117	105100	1218628620	8950	8950	8950	8940	293
636	20250117	105000	1216007990	8940	8940	8940	8940	18
637	20250117	104900	1215847070	8940	8940	8940	8930	2473
638	20250117	104800	1193754490	8940	8950	8950	8940	68
639	20250117	104700	1193145980	8940	8940	8940	8940	208
640	20250117	104600	1191286460	8940	8950	8950	8940	64
641	20250117	104500	1190714090	8950	8950	8950	8930	775
642	20250117	104400	1183785270	8970	8950	8970	8950	474
643	20250117	104300	1179539730	8940	8950	8950	8940	561
644	20250117	104200	1174524090	8940	8950	8950	8940	209
645	20250117	104100	1172655060	8940	8940	8950	8940	265
646	20250117	104000	1170285440	8950	8930	8950	8930	578
647	20250117	103900	1165118210	8930	8940	8940	8930	718
648	20250117	103800	1158699300	8940	8940	8940	8930	413
649	20250117	103700	1155007190	8930	8960	8960	8930	2697
650	20250117	103600	1130876140	8960	8970	8970	8960	616
651	20250117	103500	1125351200	8970	8950	8970	8950	15
652	20250117	103400	1125216770	8950	8970	8970	8950	2318
653	20250117	103300	1104460960	8960	9000	9000	8960	65
654	20250117	103200	1103877960	9010	8990	9010	8950	6586
655	20250117	103100	1044860090	8980	8970	8980	8970	1348
656	20250117	103000	1032757150	8970	8980	8980	8970	491
657	20250117	102900	1028348070	8980	8980	8980	8980	557
658	20250117	102800	1023346210	8980	8990	8990	8980	158
659	20250117	102700	1021926670	8990	8980	8990	8970	288
660	20250117	102600	1019341250	8980	8960	8980	8960	720
661	20250117	102500	1012878270	8960	8970	8980	8960	1224
662	20250117	102400	1001897980	8990	8980	8990	8970	1557
663	20250117	102300	987916170	8980	9000	9000	8980	1623
664	20250117	102200	973325180	8990	9000	9000	8990	855
665	20250117	102100	965630510	8990	9000	9000	8990	1459
666	20250117	102000	952500280	9000	9020	9020	9000	1183
667	20250117	101900	941841730	9020	9040	9040	9020	111
668	20250117	101800	940838950	9030	9010	9030	9010	517
669	20250117	101700	936180620	9010	9010	9020	9010	342
670	20250117	101600	933096100	9050	9010	9050	9010	9
671	20250117	101500	933014930	9000	9040	9040	9000	5182
672	20250117	101400	886312320	9020	9030	9030	9020	2477
673	20250117	101300	863966050	9030	9040	9040	9030	416
674	20250117	101200	860207890	9040	9040	9050	9040	114
675	20250117	101100	859176790	9040	9020	9050	9020	533
676	20250117	101000	854362450	9010	9030	9030	9010	2391
677	20250117	100900	832788210	9020	9030	9030	9020	457
678	20250117	100800	828661560	9050	9060	9060	9030	82
679	20250117	100700	827920270	9060	9030	9060	9020	1211
680	20250117	100600	816984870	9030	9030	9030	9010	1328
681	20250117	100500	804998140	9030	9030	9040	9030	849
682	20250117	100400	797331450	9030	9030	9080	9030	42
683	20250117	100300	796950940	9040	9040	9040	9030	11
684	20250117	100200	796851570	9090	9030	9090	9030	42
685	20250117	100100	796472250	9030	9030	9030	9030	134
686	20250117	100000	795262230	9030	9080	9080	9030	561
687	20250117	095900	790194550	9080	9080	9090	9050	628
688	20250117	095800	784495800	9080	9050	9080	9050	2379
689	20250117	095700	762955960	9020	8990	9020	8990	1059
690	20250117	095600	753425230	8990	9000	9000	8990	2945
691	20250117	095500	726942010	9010	9000	9010	8990	3089
692	20250117	095400	699127690	8990	8990	9000	8990	210
693	20250117	095300	697239770	9000	9000	9010	8990	583
694	20250117	095200	691993410	9000	9000	9010	8990	1166
695	20250117	095100	681500830	9000	9010	9010	9000	3128
696	20250117	095000	653345910	9010	9010	9040	9000	2569
697	20250117	094900	630212840	9050	9030	9050	9010	3641
698	20250117	094800	597395140	9030	9040	9040	9030	1858
699	20250117	094700	580612680	9040	9050	9050	9040	731
700	20250117	094600	574004430	9050	9050	9050	9040	186
701	20250117	094500	572321140	9050	9060	9060	9050	862
702	20250117	094400	564512090	9060	9040	9060	9040	1693
703	20250117	094300	549191140	9050	9030	9050	9030	698
704	20250117	094200	542881300	9030	9060	9060	9030	7400
705	20250117	094100	475963150	9060	9070	9070	9060	987
706	20250117	094000	467011170	9070	9070	9070	9070	44
707	20250117	093900	466612090	9070	9080	9090	9070	607
708	20250117	093800	461104640	9080	9070	9080	9070	67
709	20250117	093700	460496890	9090	9070	9090	9070	2248
710	20250117	093600	440062610	9070	9070	9080	9060	1158
711	20250117	093500	429549270	9070	9080	9080	9070	839
712	20250117	093400	421939160	9080	9080	9080	9080	152
713	20250117	093300	420559000	9080	9080	9080	9080	412
714	20250117	093200	416818040	9080	9100	9100	9080	47
715	20250117	093100	416390560	9090	9100	9110	9090	960
716	20250117	093000	407657600	9100	9070	9100	9070	2435
717	20250117	092900	385551440	9070	9080	9080	9070	2726
718	20250117	092800	360816760	9080	9100	9100	9080	1318
719	20250117	092700	348847070	9100	9080	9100	9080	117
720	20250117	092600	347783890	9070	9070	9080	9070	1587
721	20250117	092500	333389700	9060	9100	9110	9060	3808
722	20250117	092400	298813160	9120	9120	9120	9120	1
723	20250117	092300	298804040	9130	9090	9130	9090	676
724	20250117	092200	292659120	9090	9130	9140	9090	4075
725	20250117	092100	255556740	9150	9120	9150	9110	316
726	20250117	092000	252669170	9120	9140	9160	9100	2173
727	20250117	091900	232856850	9140	9150	9150	9140	526
728	20250117	091800	228047180	9170	9170	9170	9170	0
729	20250117	091700	228047180	9170	9210	9210	9170	974
730	20250117	091600	219105760	9170	9220	9220	9170	492
731	20250117	091500	214591970	9220	9220	9220	9220	1
732	20250117	091400	214582750	9170	9240	9240	9160	252
733	20250117	091300	212269990	9240	9170	9240	9130	2373
734	20250117	091200	190512070	9150	9130	9150	9130	1240
735	20250117	091100	179167310	9120	9170	9170	9120	1486
736	20250117	091000	165581440	9140	9130	9140	9130	822
737	20250117	090900	158071280	9130	9100	9130	9090	838
738	20250117	090800	150442050	9110	9110	9110	9110	192
739	20250117	090700	148692930	9110	9110	9130	9110	590
740	20250117	090600	143316250	9110	9130	9140	9110	1558
741	20250117	090500	129106130	9130	9100	9130	9090	1280
742	20250117	090400	117469350	9110	9130	9190	9100	4003
743	20250117	090300	81019830	9180	9240	9240	9120	113
744	20250117	090200	79988030	9100	9120	9240	9070	1309
745	20250117	090100	68059140	9120	9250	9250	9120	6324
746	20250117	090000	10018240	9250	9240	9250	9240	1084