KissMeData/378340/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	212700	1197705780	14100	14100	14100	14100	847
3	20250113	212600	1197705780	14100	14100	14100	14100	0
4	20250113	212500	1197705780	14100	14100	14100	14100	0
5	20250113	212400	1197705780	14100	14100	14100	14100	0
6	20250113	212300	1197705780	14100	14100	14100	14100	0
7	20250113	212200	1197705780	14100	14100	14100	14100	0
8	20250113	212100	1197705780	14100	14100	14100	14100	0
9	20250113	212000	1197705780	14100	14100	14100	14100	0
10	20250113	211900	1197705780	14100	14100	14100	14100	0
11	20250113	211800	1197705780	14100	14100	14100	14100	0
12	20250113	211700	1197705780	14100	14100	14100	14100	0
13	20250113	211600	1197705780	14100	14100	14100	14100	0
14	20250113	211500	1197705780	14100	14100	14100	14100	0
15	20250113	211400	1197705780	14100	14100	14100	14100	0
16	20250113	211300	1197705780	14100	14100	14100	14100	0
17	20250113	211200	1197705780	14100	14100	14100	14100	0
18	20250113	211100	1197705780	14100	14100	14100	14100	0
19	20250113	211000	1197705780	14100	14100	14100	14100	0
20	20250113	210900	1197705780	14100	14100	14100	14100	0
21	20250113	210800	1197705780	14100	14100	14100	14100	0
22	20250113	210700	1197705780	14100	14100	14100	14100	0
23	20250113	210600	1197705780	14100	14100	14100	14100	0
24	20250113	210500	1197705780	14100	14100	14100	14100	0
25	20250113	210400	1197705780	14100	14100	14100	14100	0
26	20250113	210300	1197705780	14100	14100	14100	14100	0
27	20250113	210200	1197705780	14100	14100	14100	14100	0
28	20250113	210100	1197705780	14100	14100	14100	14100	0
29	20250113	210000	1197705780	14100	14100	14100	14100	0
30	20250113	205900	1197705780	14100	14100	14100	14100	0
31	20250113	205800	1197705780	14100	14100	14100	14100	0
32	20250113	205700	1197705780	14100	14100	14100	14100	847
33	20250113	205600	1197705780	14100	14100	14100	14100	0
34	20250113	205500	1197705780	14100	14100	14100	14100	0
35	20250113	205400	1197705780	14100	14100	14100	14100	0
36	20250113	205300	1197705780	14100	14100	14100	14100	0
37	20250113	205200	1197705780	14100	14100	14100	14100	0
38	20250113	205100	1197705780	14100	14100	14100	14100	0
39	20250113	205000	1197705780	14100	14100	14100	14100	0
40	20250113	204900	1197705780	14100	14100	14100	14100	0
41	20250113	204800	1197705780	14100	14100	14100	14100	0
42	20250113	204700	1197705780	14100	14100	14100	14100	0
43	20250113	204600	1197705780	14100	14100	14100	14100	0
44	20250113	204500	1197705780	14100	14100	14100	14100	0
45	20250113	204400	1197705780	14100	14100	14100	14100	0
46	20250113	204300	1197705780	14100	14100	14100	14100	0
47	20250113	204200	1197705780	14100	14100	14100	14100	0
48	20250113	204100	1197705780	14100	14100	14100	14100	0
49	20250113	204000	1197705780	14100	14100	14100	14100	0
50	20250113	203900	1197705780	14100	14100	14100	14100	0
51	20250113	203800	1197705780	14100	14100	14100	14100	0
52	20250113	203700	1197705780	14100	14100	14100	14100	0
53	20250113	203600	1197705780	14100	14100	14100	14100	0
54	20250113	203500	1197705780	14100	14100	14100	14100	0
55	20250113	203400	1197705780	14100	14100	14100	14100	0
56	20250113	203300	1197705780	14100	14100	14100	14100	0
57	20250113	203200	1197705780	14100	14100	14100	14100	0
58	20250113	203100	1197705780	14100	14100	14100	14100	0
59	20250113	203000	1197705780	14100	14100	14100	14100	0
60	20250113	202900	1197705780	14100	14100	14100	14100	0
61	20250113	202800	1197705780	14100	14100	14100	14100	0
62	20250113	202700	1197705780	14100	14100	14100	14100	847
63	20250113	202600	1197705780	14100	14100	14100	14100	0
64	20250113	202500	1197705780	14100	14100	14100	14100	0
65	20250113	202400	1197705780	14100	14100	14100	14100	0
66	20250113	202300	1197705780	14100	14100	14100	14100	0
67	20250113	202200	1197705780	14100	14100	14100	14100	0
68	20250113	202100	1197705780	14100	14100	14100	14100	0
69	20250113	202000	1197705780	14100	14100	14100	14100	0
70	20250113	201900	1197705780	14100	14100	14100	14100	0
71	20250113	201800	1197705780	14100	14100	14100	14100	0
72	20250113	201700	1197705780	14100	14100	14100	14100	0
73	20250113	201600	1197705780	14100	14100	14100	14100	0
74	20250113	201500	1197705780	14100	14100	14100	14100	0
75	20250113	201400	1197705780	14100	14100	14100	14100	0
76	20250113	201300	1197705780	14100	14100	14100	14100	0
77	20250113	201200	1197705780	14100	14100	14100	14100	0
78	20250113	201100	1197705780	14100	14100	14100	14100	0
79	20250113	201000	1197705780	14100	14100	14100	14100	0
80	20250113	200900	1197705780	14100	14100	14100	14100	0
81	20250113	200800	1197705780	14100	14100	14100	14100	0
82	20250113	200700	1197705780	14100	14100	14100	14100	0
83	20250113	200600	1197705780	14100	14100	14100	14100	0
84	20250113	200500	1197705780	14100	14100	14100	14100	0
85	20250113	200400	1197705780	14100	14100	14100	14100	0
86	20250113	200300	1197705780	14100	14100	14100	14100	0
87	20250113	200200	1197705780	14100	14100	14100	14100	0
88	20250113	200100	1197705780	14100	14100	14100	14100	0
89	20250113	200000	1197705780	14100	14100	14100	14100	0
90	20250113	195900	1197705780	14100	14100	14100	14100	0
91	20250113	195800	1197705780	14100	14100	14100	14100	0
92	20250113	195700	1197705780	14100	14100	14100	14100	847
93	20250113	195600	1197705780	14100	14100	14100	14100	0
94	20250113	195500	1197705780	14100	14100	14100	14100	0
95	20250113	195400	1197705780	14100	14100	14100	14100	0
96	20250113	195300	1197705780	14100	14100	14100	14100	0
97	20250113	195200	1197705780	14100	14100	14100	14100	0
98	20250113	195100	1197705780	14100	14100	14100	14100	0
99	20250113	195000	1197705780	14100	14100	14100	14100	0
100	20250113	194900	1197705780	14100	14100	14100	14100	0
101	20250113	194800	1197705780	14100	14100	14100	14100	0
102	20250113	194700	1197705780	14100	14100	14100	14100	0
103	20250113	194600	1197705780	14100	14100	14100	14100	0
104	20250113	194500	1197705780	14100	14100	14100	14100	0
105	20250113	194400	1197705780	14100	14100	14100	14100	0
106	20250113	194300	1197705780	14100	14100	14100	14100	0
107	20250113	194200	1197705780	14100	14100	14100	14100	0
108	20250113	194100	1197705780	14100	14100	14100	14100	0
109	20250113	194000	1197705780	14100	14100	14100	14100	0
110	20250113	193900	1197705780	14100	14100	14100	14100	0
111	20250113	193800	1197705780	14100	14100	14100	14100	0
112	20250113	193700	1197705780	14100	14100	14100	14100	0
113	20250113	193600	1197705780	14100	14100	14100	14100	0
114	20250113	193500	1197705780	14100	14100	14100	14100	0
115	20250113	193400	1197705780	14100	14100	14100	14100	0
116	20250113	193300	1197705780	14100	14100	14100	14100	0
117	20250113	193200	1197705780	14100	14100	14100	14100	0
118	20250113	193100	1197705780	14100	14100	14100	14100	0
119	20250113	193000	1197705780	14100	14100	14100	14100	0
120	20250113	192900	1197705780	14100	14100	14100	14100	0
121	20250113	192800	1197705780	14100	14100	14100	14100	0
122	20250113	192700	1197705780	14100	14100	14100	14100	847
123	20250113	192600	1197705780	14100	14100	14100	14100	0
124	20250113	192500	1197705780	14100	14100	14100	14100	0
125	20250113	192400	1197705780	14100	14100	14100	14100	0
126	20250113	192300	1197705780	14100	14100	14100	14100	0
127	20250113	192200	1197705780	14100	14100	14100	14100	0
128	20250113	192100	1197705780	14100	14100	14100	14100	0
129	20250113	192000	1197705780	14100	14100	14100	14100	0
130	20250113	191900	1197705780	14100	14100	14100	14100	0
131	20250113	191800	1197705780	14100	14100	14100	14100	0
132	20250113	191700	1197705780	14100	14100	14100	14100	0
133	20250113	191600	1197705780	14100	14100	14100	14100	0
134	20250113	191500	1197705780	14100	14100	14100	14100	0
135	20250113	191400	1197705780	14100	14100	14100	14100	0
136	20250113	191300	1197705780	14100	14100	14100	14100	0
137	20250113	191200	1197705780	14100	14100	14100	14100	0
138	20250113	191100	1197705780	14100	14100	14100	14100	0
139	20250113	191000	1197705780	14100	14100	14100	14100	0
140	20250113	190900	1197705780	14100	14100	14100	14100	0
141	20250113	190800	1197705780	14100	14100	14100	14100	0
142	20250113	190700	1197705780	14100	14100	14100	14100	0
143	20250113	190600	1197705780	14100	14100	14100	14100	0
144	20250113	190500	1197705780	14100	14100	14100	14100	0
145	20250113	190400	1197705780	14100	14100	14100	14100	0
146	20250113	190300	1197705780	14100	14100	14100	14100	0
147	20250113	190200	1197705780	14100	14100	14100	14100	0
148	20250113	190100	1197705780	14100	14100	14100	14100	0
149	20250113	190000	1197705780	14100	14100	14100	14100	0
150	20250113	185900	1197705780	14100	14100	14100	14100	0
151	20250113	185800	1197705780	14100	14100	14100	14100	0
152	20250113	185700	1197705780	14100	14100	14100	14100	847
153	20250113	185600	1197705780	14100	14100	14100	14100	0
154	20250113	185500	1197705780	14100	14100	14100	14100	0
155	20250113	185400	1197705780	14100	14100	14100	14100	0
156	20250113	185300	1197705780	14100	14100	14100	14100	0
157	20250113	185200	1197705780	14100	14100	14100	14100	0
158	20250113	185100	1197705780	14100	14100	14100	14100	0
159	20250113	185000	1197705780	14100	14100	14100	14100	0
160	20250113	184900	1197705780	14100	14100	14100	14100	0
161	20250113	184800	1197705780	14100	14100	14100	14100	0
162	20250113	184700	1197705780	14100	14100	14100	14100	0
163	20250113	184600	1197705780	14100	14100	14100	14100	0
164	20250113	184500	1197705780	14100	14100	14100	14100	0
165	20250113	184400	1197705780	14100	14100	14100	14100	0
166	20250113	184300	1197705780	14100	14100	14100	14100	0
167	20250113	184200	1197705780	14100	14100	14100	14100	0
168	20250113	184100	1197705780	14100	14100	14100	14100	0
169	20250113	184000	1197705780	14100	14100	14100	14100	0
170	20250113	183900	1197705780	14100	14100	14100	14100	0
171	20250113	183800	1197705780	14100	14100	14100	14100	0
172	20250113	183700	1197705780	14100	14100	14100	14100	0
173	20250113	183600	1197705780	14100	14100	14100	14100	0
174	20250113	183500	1197705780	14100	14100	14100	14100	0
175	20250113	183400	1197705780	14100	14100	14100	14100	0
176	20250113	183300	1197705780	14100	14100	14100	14100	0
177	20250113	183200	1197705780	14100	14100	14100	14100	0
178	20250113	183100	1197705780	14100	14100	14100	14100	0
179	20250113	183000	1197705780	14100	14100	14100	14100	0
180	20250113	182900	1197705780	14100	14100	14100	14100	0
181	20250113	182800	1197705780	14100	14100	14100	14100	0
182	20250113	182700	1197705780	14100	14100	14100	14100	847
183	20250113	182600	1197705780	14100	14100	14100	14100	0
184	20250113	182500	1197705780	14100	14100	14100	14100	0
185	20250113	182400	1197705780	14100	14100	14100	14100	0
186	20250113	182300	1197705780	14100	14100	14100	14100	0
187	20250113	182200	1197705780	14100	14100	14100	14100	0
188	20250113	182100	1197705780	14100	14100	14100	14100	0
189	20250113	182000	1197705780	14100	14100	14100	14100	0
190	20250113	181900	1197705780	14100	14100	14100	14100	0
191	20250113	181800	1197705780	14100	14100	14100	14100	0
192	20250113	181700	1197705780	14100	14100	14100	14100	0
193	20250113	181600	1197705780	14100	14100	14100	14100	0
194	20250113	181500	1197705780	14100	14100	14100	14100	0
195	20250113	181400	1197705780	14100	14100	14100	14100	0
196	20250113	181300	1197705780	14100	14100	14100	14100	0
197	20250113	181200	1197705780	14100	14100	14100	14100	0
198	20250113	181100	1197705780	14100	14100	14100	14100	0
199	20250113	181000	1197705780	14100	14100	14100	14100	0
200	20250113	180900	1197705780	14100	14100	14100	14100	0
201	20250113	180800	1197705780	14100	14100	14100	14100	0
202	20250113	180700	1197705780	14100	14100	14100	14100	0
203	20250113	180600	1197705780	14100	14100	14100	14100	0
204	20250113	180500	1197705780	14100	14100	14100	14100	0
205	20250113	180400	1197705780	14100	14100	14100	14100	0
206	20250113	180300	1197705780	14100	14100	14100	14100	0
207	20250113	180200	1197705780	14100	14100	14100	14100	0
208	20250113	180100	1197705780	14100	14100	14100	14100	0
209	20250113	180000	1197705780	14100	14100	14100	14100	0
210	20250113	175900	1197705780	14100	14100	14100	14100	0
211	20250113	175800	1197705780	14100	14100	14100	14100	0
212	20250113	175700	1197705780	14100	14100	14100	14100	847
213	20250113	175600	1197705780	14100	14100	14100	14100	0
214	20250113	175500	1197705780	14100	14100	14100	14100	0
215	20250113	175400	1197705780	14100	14100	14100	14100	0
216	20250113	175300	1197705780	14100	14100	14100	14100	0
217	20250113	175200	1197705780	14100	14100	14100	14100	0
218	20250113	175100	1197705780	14100	14100	14100	14100	0
219	20250113	175000	1197705780	14100	14100	14100	14100	0
220	20250113	174900	1197705780	14100	14100	14100	14100	0
221	20250113	174800	1197705780	14100	14100	14100	14100	0
222	20250113	174700	1197705780	14100	14100	14100	14100	0
223	20250113	174600	1197705780	14100	14100	14100	14100	0
224	20250113	174500	1197705780	14100	14100	14100	14100	0
225	20250113	174400	1197705780	14100	14100	14100	14100	0
226	20250113	174300	1197705780	14100	14100	14100	14100	0
227	20250113	174200	1197705780	14100	14100	14100	14100	0
228	20250113	174100	1197705780	14100	14100	14100	14100	0
229	20250113	174000	1197705780	14100	14100	14100	14100	0
230	20250113	173900	1197705780	14100	14100	14100	14100	0
231	20250113	173800	1197705780	14100	14100	14100	14100	0
232	20250113	173700	1197705780	14100	14100	14100	14100	0
233	20250113	173600	1197705780	14100	14100	14100	14100	0
234	20250113	173500	1197705780	14100	14100	14100	14100	0
235	20250113	173400	1197705780	14100	14100	14100	14100	0
236	20250113	173300	1197705780	14100	14100	14100	14100	0
237	20250113	173200	1197705780	14100	14100	14100	14100	0
238	20250113	173100	1197705780	14100	14100	14100	14100	0
239	20250113	173000	1197705780	14100	14100	14100	14100	0
240	20250113	172900	1197705780	14100	14100	14100	14100	0
241	20250113	172800	1197705780	14100	14100	14100	14100	0
242	20250113	172700	1197705780	14100	14100	14100	14100	847
243	20250113	172600	1197705780	14100	14100	14100	14100	0
244	20250113	172500	1197705780	14100	14100	14100	14100	0
245	20250113	172400	1197705780	14100	14100	14100	14100	0
246	20250113	172300	1197705780	14100	14100	14100	14100	0
247	20250113	172200	1197705780	14100	14100	14100	14100	0
248	20250113	172100	1197705780	14100	14100	14100	14100	0
249	20250113	172000	1197705780	14100	14100	14100	14100	0
250	20250113	171900	1197705780	14100	14100	14100	14100	0
251	20250113	171800	1197705780	14100	14100	14100	14100	0
252	20250113	171700	1197705780	14100	14100	14100	14100	0
253	20250113	171600	1197705780	14100	14100	14100	14100	0
254	20250113	171500	1197705780	14100	14100	14100	14100	0
255	20250113	171400	1197705780	14100	14100	14100	14100	0
256	20250113	171300	1197705780	14100	14100	14100	14100	0
257	20250113	171200	1197705780	14100	14100	14100	14100	0
258	20250113	171100	1197705780	14100	14100	14100	14100	0
259	20250113	171000	1197705780	14100	14100	14100	14100	0
260	20250113	170900	1197705780	14100	14100	14100	14100	0
261	20250113	170800	1197705780	14100	14100	14100	14100	0
262	20250113	170700	1197705780	14100	14100	14100	14100	0
263	20250113	170600	1197705780	14100	14100	14100	14100	0
264	20250113	170500	1197705780	14100	14100	14100	14100	0
265	20250113	170400	1197705780	14100	14100	14100	14100	0
266	20250113	170300	1197705780	14100	14100	14100	14100	0
267	20250113	170200	1197705780	14100	14100	14100	14100	0
268	20250113	170100	1197705780	14100	14100	14100	14100	0
269	20250113	170000	1197705780	14100	14100	14100	14100	0
270	20250113	165900	1197705780	14100	14100	14100	14100	0
271	20250113	165800	1197705780	14100	14100	14100	14100	0
272	20250113	165700	1197705780	14100	14100	14100	14100	847
273	20250113	165600	1197705780	14100	14100	14100	14100	0
274	20250113	165500	1197705780	14100	14100	14100	14100	0
275	20250113	165400	1197705780	14100	14100	14100	14100	0
276	20250113	165300	1197705780	14100	14100	14100	14100	0
277	20250113	165200	1197705780	14100	14100	14100	14100	0
278	20250113	165100	1197705780	14100	14100	14100	14100	0
279	20250113	165000	1197705780	14100	14100	14100	14100	0
280	20250113	164900	1197705780	14100	14100	14100	14100	0
281	20250113	164800	1197705780	14100	14100	14100	14100	0
282	20250113	164700	1197705780	14100	14100	14100	14100	0
283	20250113	164600	1197705780	14100	14100	14100	14100	0
284	20250113	164500	1197705780	14100	14100	14100	14100	0
285	20250113	164400	1197705780	14100	14100	14100	14100	0
286	20250113	164300	1197705780	14100	14100	14100	14100	0
287	20250113	164200	1197705780	14100	14100	14100	14100	0
288	20250113	164100	1197705780	14100	14100	14100	14100	0
289	20250113	164000	1197705780	14100	14100	14100	14100	0
290	20250113	163900	1197705780	14100	14100	14100	14100	0
291	20250113	163800	1197705780	14100	14100	14100	14100	0
292	20250113	163700	1197705780	14100	14100	14100	14100	0
293	20250113	163600	1197705780	14100	14100	14100	14100	0
294	20250113	163500	1197705780	14100	14100	14100	14100	0
295	20250113	163400	1197705780	14100	14100	14100	14100	0
296	20250113	163300	1197705780	14100	14100	14100	14100	0
297	20250113	163200	1197705780	14100	14100	14100	14100	0
298	20250113	163100	1197705780	14100	14100	14100	14100	0
299	20250113	163000	1197705780	14100	14100	14100	14100	0
300	20250113	162900	1197705780	14100	14100	14100	14100	0
301	20250113	162800	1197705780	14100	14100	14100	14100	0
302	20250113	162700	1197705780	14100	14100	14100	14100	847
303	20250113	162600	1197705780	14100	14100	14100	14100	0
304	20250113	162500	1197705780	14100	14100	14100	14100	0
305	20250113	162400	1197705780	14100	14100	14100	14100	0
306	20250113	162300	1197705780	14100	14100	14100	14100	0
307	20250113	162200	1197705780	14100	14100	14100	14100	0
308	20250113	162100	1197705780	14100	14100	14100	14100	0
309	20250113	162000	1197705780	14100	14100	14100	14100	0
310	20250113	161900	1197705780	14100	14100	14100	14100	0
311	20250113	161800	1197705780	14100	14100	14100	14100	0
312	20250113	161700	1197705780	14100	14100	14100	14100	0
313	20250113	161600	1197705780	14100	14100	14100	14100	0
314	20250113	161500	1197705780	14100	14100	14100	14100	0
315	20250113	161400	1197705780	14100	14100	14100	14100	0
316	20250113	161300	1197705780	14100	14100	14100	14100	0
317	20250113	161200	1197705780	14100	14100	14100	14100	0
318	20250113	161100	1197705780	14100	14100	14100	14100	0
319	20250113	161000	1197705780	14100	14100	14100	14100	0
320	20250113	160900	1197705780	14100	14100	14100	14100	0
321	20250113	160800	1197705780	14100	14100	14100	14100	0
322	20250113	160700	1197705780	14100	14100	14100	14100	0
323	20250113	160600	1197705780	14100	14100	14100	14100	0
324	20250113	160500	1197705780	14100	14100	14100	14100	0
325	20250113	160400	1197705780	14100	14100	14100	14100	0
326	20250113	160300	1197705780	14100	14100	14100	14100	0
327	20250113	160200	1197705780	14100	14100	14100	14100	0
328	20250113	160100	1197705780	14100	14100	14100	14100	0
329	20250113	160000	1197705780	14100	14100	14100	14100	0
330	20250113	155900	1197705780	14100	14100	14100	14100	0
331	20250113	155800	1197705780	14100	14100	14100	14100	0
332	20250113	155700	1197705780	14100	14100	14100	14100	847
333	20250113	155600	1197705780	14100	14100	14100	14100	0
334	20250113	155500	1197705780	14100	14100	14100	14100	0
335	20250113	155400	1197705780	14100	14100	14100	14100	0
336	20250113	155300	1197705780	14100	14100	14100	14100	0
337	20250113	155200	1197705780	14100	14100	14100	14100	0
338	20250113	155100	1197705780	14100	14100	14100	14100	0
339	20250113	155000	1197705780	14100	14100	14100	14100	0
340	20250113	154900	1197705780	14100	14100	14100	14100	0
341	20250113	154800	1197705780	14100	14100	14100	14100	0
342	20250113	154700	1197705780	14100	14100	14100	14100	0
343	20250113	154600	1197705780	14100	14100	14100	14100	0
344	20250113	154500	1197705780	14100	14100	14100	14100	0
345	20250113	154400	1197705780	14100	14100	14100	14100	0
346	20250113	154300	1197705780	14100	14100	14100	14100	0
347	20250113	154200	1197705780	14100	14100	14100	14100	0
348	20250113	154100	1197705780	14100	14100	14100	14100	0
349	20250113	154000	1197705780	14100	14100	14100	14100	0
350	20250113	153900	1197705780	14100	14100	14100	14100	0
351	20250113	153800	1197705780	14100	14100	14100	14100	0
352	20250113	153700	1197705780	14100	14100	14100	14100	0
353	20250113	153600	1197705780	14100	14100	14100	14100	0
354	20250113	153500	1197705780	14100	14100	14100	14100	0
355	20250113	153400	1197705780	14100	14100	14100	14100	0
356	20250113	153300	1197705780	14100	14100	14100	14100	0
357	20250113	153200	1197705780	14100	14100	14100	14100	0
358	20250113	153100	1197705780	14100	14100	14100	14100	0
359	20250113	153000	1197705780	14100	14100	14100	14100	847
360	20250113	152900	1185763080	14080	14080	14080	14080	0
361	20250113	152800	1185763080	14080	14080	14080	14080	0
362	20250113	152700	1185763080	14080	14080	14080	14080	0
363	20250113	152600	1185763080	14080	14080	14080	14080	0
364	20250113	152500	1185763080	14080	14080	14080	14080	0
365	20250113	152400	1185763080	14080	14080	14080	14080	0
366	20250113	152300	1185763080	14080	14080	14080	14080	0
367	20250113	152200	1185763080	14080	14080	14080	14080	0
368	20250113	152100	1185763080	14080	14080	14080	14080	0
369	20250113	152000	1185763080	14080	14080	14080	14080	0
370	20250113	151900	1185763080	14080	14080	14080	14060	202
371	20250113	151800	1182921690	14080	14080	14080	14060	300
372	20250113	151700	1178701470	14080	14080	14080	14080	63
373	20250113	151600	1177814430	14080	14080	14080	14080	25
374	20250113	151500	1177462430	14100	14090	14100	14050	310
375	20250113	151400	1173103610	14100	14100	14100	14090	4
376	20250113	151300	1173047220	14080	14070	14080	14060	1023
377	20250113	151200	1158648080	14070	14090	14090	14070	45
378	20250113	151100	1158014730	14070	14070	14070	14060	273
379	20250113	151000	1154175620	14070	14070	14080	14070	318
380	20250113	150900	1149699240	14080	14080	14080	14070	190
381	20250113	150800	1147024590	14080	14080	14080	14080	3
382	20250113	150700	1146982350	14060	14090	14100	14060	300
383	20250113	150600	1142754830	14100	14100	14100	14060	128
384	20250113	150500	1140952990	14100	14090	14100	14090	379
385	20250113	150400	1135609170	14090	14090	14090	14090	12
386	20250113	150300	1135440090	14100	14100	14100	14100	0
387	20250113	150200	1135440090	14100	14100	14100	14100	150
388	20250113	150100	1133325090	14070	14060	14070	14060	902
389	20250113	150000	1120638780	14060	14060	14060	14060	57
390	20250113	145900	1119837360	14070	14050	14070	14050	1752
391	20250113	145800	1095221740	14060	14060	14060	14060	134
392	20250113	145700	1093337700	14060	14060	14060	14060	0
393	20250113	145600	1093337700	14060	14060	14060	14060	1
394	20250113	145500	1093323640	14070	14070	14070	14070	90
395	20250113	145400	1092057340	14070	14050	14070	14050	15
396	20250113	145300	1091846570	14050	14050	14050	14050	0
397	20250113	145200	1091846570	14050	14050	14050	14050	40
398	20250113	145100	1091284570	14050	14050	14050	14050	54
399	20250113	145000	1090525870	14030	14050	14050	14030	32
400	20250113	144900	1090076890	14050	14040	14050	14040	288
401	20250113	144800	1086033340	14040	14040	14040	14040	117
402	20250113	144700	1084390660	14040	14040	14040	14040	69
403	20250113	144600	1083421900	14040	14040	14040	14040	1
404	20250113	144500	1083407860	14030	14040	14040	14030	122
405	20250113	144400	1081695860	14040	14040	14040	14040	653
406	20250113	144300	1072527740	14040	14050	14050	14040	33
407	20250113	144200	1072064110	14050	14050	14050	14050	66
408	20250113	144100	1071136810	14050	14050	14050	14050	1
409	20250113	144000	1071122760	14050	14050	14050	14050	731
410	20250113	143900	1060852210	14040	14050	14050	14040	400
411	20250113	143800	1055235400	14050	14050	14050	14050	504
412	20250113	143700	1048154200	14050	14050	14050	14050	700
413	20250113	143600	1038319200	14070	14070	14070	14070	102
414	20250113	143500	1036884060	14050	14060	14060	14050	170
415	20250113	143400	1034494050	14060	14060	14060	14060	0
416	20250113	143300	1034494050	14060	14060	14060	14060	270
417	20250113	143200	1030697850	14070	14070	14070	14070	20
418	20250113	143100	1030416450	14070	14070	14070	14070	20
419	20250113	143000	1030135050	14070	14070	14070	14070	46
420	20250113	142900	1029487830	14070	14070	14070	14070	116
421	20250113	142800	1027855710	14070	14070	14070	14070	10
422	20250113	142700	1027715010	14070	14090	14090	14070	187
423	20250113	142600	1025083850	14090	14090	14090	14090	0
424	20250113	142500	1025083850	14090	14090	14090	14090	1
425	20250113	142400	1025069760	14070	14070	14070	14070	100
426	20250113	142300	1023662760	14100	14100	14100	14100	0
427	20250113	142200	1023662760	14100	14100	14100	14100	210
428	20250113	142100	1020701760	14100	14100	14100	14100	0
429	20250113	142000	1020701760	14100	14070	14100	14070	93
430	20250113	141900	1019391360	14070	14070	14070	14070	371
431	20250113	141800	1014171390	14060	14060	14060	14060	65
432	20250113	141700	1013257490	14070	14110	14110	14070	502
433	20250113	141600	1006186930	14100	14100	14100	14100	10
434	20250113	141500	1006045930	14100	14100	14100	14090	87
435	20250113	141400	1004819270	14100	14090	14100	14090	98
436	20250113	141300	1003437570	14070	14100	14100	14070	33
437	20250113	141200	1002972300	14100	14100	14100	14100	54
438	20250113	141100	1002210900	14090	14090	14090	14090	95
439	20250113	141000	1000872350	14090	14090	14090	14090	0
440	20250113	140900	1000872350	14090	14090	14090	14090	60
441	20250113	140800	1000026950	14090	14090	14090	14090	63
442	20250113	140700	999139280	14090	14100	14100	14090	286
443	20250113	140600	995109440	14120	14120	14120	14120	5
444	20250113	140500	995038840	14120	14130	14130	14120	124
445	20250113	140400	993287950	14130	14130	14130	14130	160
446	20250113	140300	991027150	14120	14090	14120	14090	1333
447	20250113	140200	972217740	14070	14050	14070	14050	103
448	20250113	140100	970769730	14050	14050	14050	14050	0
449	20250113	140000	970769730	14050	14070	14070	14050	356
450	20250113	135900	965767190	14070	14070	14070	14070	126
451	20250113	135800	963994370	14070	14090	14090	14070	87
452	20250113	135700	962769080	14070	14070	14070	14070	0
453	20250113	135600	962769080	14070	14070	14070	14070	69
454	20250113	135500	961798250	14070	14050	14070	14050	51
455	20250113	135400	961081680	14040	14040	14040	14040	0
456	20250113	135300	961081680	14040	14040	14040	14040	0
457	20250113	135200	961081680	14040	14060	14060	14040	300
458	20250113	135100	956866930	14060	14060	14060	14060	1
459	20250113	135000	956852870	14070	14070	14070	14070	0
460	20250113	134900	956852870	14070	14070	14070	14070	46
461	20250113	134800	956205650	14070	14070	14070	14070	24
462	20250113	134700	955867970	14070	14070	14070	14070	41
463	20250113	134600	955291100	14060	14060	14060	14060	54
464	20250113	134500	954531860	14060	14060	14060	14060	0
465	20250113	134400	954531860	14060	14060	14060	14060	0
466	20250113	134300	954531860	14060	14050	14060	14050	172
467	20250113	134200	952113560	14050	14050	14050	14050	0
468	20250113	134100	952113560	14050	14050	14050	14050	147
469	20250113	134000	950048210	14050	14040	14050	14040	37
470	20250113	133900	949528720	14040	14040	14040	14040	9
471	20250113	133800	949402360	14040	14040	14040	14040	6
472	20250113	133700	949318120	14040	14040	14040	14040	36
473	20250113	133600	948812680	14050	14050	14060	14050	666
474	20250113	133500	939455370	14050	14050	14050	14050	0
475	20250113	133400	939455370	14050	14050	14050	14050	0
476	20250113	133300	939455370	14050	14050	14050	14050	0
477	20250113	133200	939455370	14050	14050	14050	14050	200
478	20250113	133100	936645370	14050	14060	14060	14050	1122
479	20250113	133000	920879080	14060	14060	14060	14060	0
480	20250113	132900	920879080	14060	14060	14060	14060	0
481	20250113	132800	920879080	14060	14060	14060	14060	0
482	20250113	132700	920879080	14060	14060	14060	14060	3
483	20250113	132600	920836900	14060	14070	14070	14060	403
484	20250113	132500	915170480	14070	14070	14070	14070	0
485	20250113	132400	915170480	14070	14070	14070	14070	57
486	20250113	132300	914368490	14090	14090	14090	14090	0
487	20250113	132200	914368490	14090	14090	14090	14090	0
488	20250113	132100	914368490	14090	14090	14090	14090	8
489	20250113	132000	914255770	14060	14060	14060	14060	0
490	20250113	131900	914255770	14060	14060	14060	14060	300
491	20250113	131800	910037770	14060	14100	14100	14060	92
492	20250113	131700	908743770	14110	14110	14110	14110	0
493	20250113	131600	908743770	14110	14110	14110	14110	64
494	20250113	131500	907840730	14060	14060	14060	14060	0
495	20250113	131400	907840730	14060	14060	14060	14060	0
496	20250113	131300	907840730	14060	14060	14060	14060	0
497	20250113	131200	907840730	14060	14060	14060	14060	0
498	20250113	131100	907840730	14060	14060	14060	14060	0
499	20250113	131000	907840730	14060	14110	14110	14060	456
500	20250113	130900	901423420	14110	14120	14120	14070	531
501	20250113	130800	893950800	14070	14070	14070	14070	200
502	20250113	130700	891136800	14070	14100	14100	14070	40
503	20250113	130600	890573910	14070	14070	14070	14070	0
504	20250113	130500	890573910	14070	14070	14070	14070	90
505	20250113	130400	889307610	14070	14070	14070	14070	0
506	20250113	130300	889307610	14070	14070	14070	14070	50
507	20250113	130200	888604110	14070	14070	14070	14070	0
508	20250113	130100	888604110	14070	14070	14070	14070	157
509	20250113	130000	886395120	14070	14070	14070	14070	1
510	20250113	125900	886381050	14070	14070	14070	14070	22
511	20250113	125800	886071510	14070	14070	14070	14070	80
512	20250113	125700	884945910	14070	14080	14080	14070	58
513	20250113	125600	884129570	14120	14120	14120	14120	0
514	20250113	125500	884129570	14120	14120	14120	14120	1
515	20250113	125400	884115450	14120	14120	14120	14120	180
516	20250113	125300	881573850	14120	14120	14120	14120	395
517	20250113	125200	875996450	14120	14120	14120	14120	21
518	20250113	125100	875699930	14120	14050	14120	14050	1575
519	20250113	125000	853475400	14050	14050	14060	14050	210
520	20250113	124900	850524800	14050	14050	14050	14050	10
521	20250113	124800	850384300	14050	14040	14050	14040	675
522	20250113	124700	840902300	14030	14040	14040	14030	847
523	20250113	124600	829010640	14050	14050	14060	14050	1171
524	20250113	124500	812556570	14060	14060	14060	14060	1348
525	20250113	124400	793603690	14070	14070	14070	14070	7
526	20250113	124300	793505200	14060	14060	14060	14060	85
527	20250113	124200	792310100	14100	14100	14100	14100	0
528	20250113	124100	792310100	14100	14060	14100	14060	661
529	20250113	124000	782993660	14080	14080	14080	14080	0
530	20250113	123900	782993660	14080	14080	14080	14080	0
531	20250113	123800	782993660	14080	14060	14080	14060	44
532	20250113	123700	782375000	14060	14070	14070	14060	45
533	20250113	123600	781742070	14070	14070	14070	14070	22
534	20250113	123500	781432530	14070	14070	14070	14070	31
535	20250113	123400	780996360	14070	14070	14070	14070	143
536	20250113	123300	778984350	14080	14080	14080	14080	147
537	20250113	123200	776914590	14090	14080	14090	14080	300
538	20250113	123100	772690580	14080	14080	14080	14080	260
539	20250113	123000	769029780	14080	14080	14080	14080	0
540	20250113	122900	769029780	14080	14080	14080	14080	1
541	20250113	122800	769015700	14090	14090	14090	14090	3
542	20250113	122700	768973430	14070	14070	14070	14070	0
543	20250113	122600	768973430	14070	14080	14080	14070	90
544	20250113	122500	767707100	14100	14100	14100	14100	0
545	20250113	122400	767707100	14100	14100	14100	14100	0
546	20250113	122300	767707100	14100	14100	14100	14100	1
547	20250113	122200	767693000	14070	14090	14090	14070	732
548	20250113	122100	757390480	14100	14100	14100	14100	102
549	20250113	122000	755952280	14100	14100	14100	14100	0
550	20250113	121900	755952280	14100	14100	14100	14100	143
551	20250113	121800	753935980	14100	14110	14110	14100	178
552	20250113	121700	751425000	14100	14100	14100	14100	330
553	20250113	121600	746772000	14120	14120	14120	14120	0
554	20250113	121500	746772000	14120	14100	14120	14100	344
555	20250113	121400	741919480	14100	14100	14100	14100	0
556	20250113	121300	741919480	14100	14100	14100	14100	231
557	20250113	121200	738662380	14100	14130	14130	14100	46
558	20250113	121100	738013450	14130	14130	14130	14130	0
559	20250113	121000	738013450	14130	14130	14130	14130	1
560	20250113	120900	737999320	14130	14130	14130	14130	10
561	20250113	120800	737858020	14130	14120	14130	14120	985
562	20250113	120700	723946190	14110	14110	14110	14110	137
563	20250113	120600	722013120	14120	14120	14120	14120	0
564	20250113	120500	722013120	14120	14120	14120	14120	0
565	20250113	120400	722013120	14120	14100	14120	14100	10
566	20250113	120300	721872020	14100	14100	14100	14100	0
567	20250113	120200	721872020	14100	14100	14100	14100	0
568	20250113	120100	721872020	14100	14070	14100	14070	76
569	20250113	120000	720802220	14100	14070	14100	14070	3
570	20250113	115900	720759950	14100	14100	14100	14100	0
571	20250113	115800	720759950	14100	14100	14100	14100	22
572	20250113	115700	720449750	14100	14100	14100	14100	0
573	20250113	115600	720449750	14100	14100	14100	14100	322
574	20250113	115500	715909550	14100	14100	14100	14100	88
575	20250113	115400	714668750	14100	14100	14100	14100	1
576	20250113	115300	714654650	14050	14050	14050	14050	0
577	20250113	115200	714654650	14050	14050	14050	14050	0
578	20250113	115100	714654650	14050	14050	14050	14050	0
579	20250113	115000	714654650	14050	14050	14050	14050	350
580	20250113	114900	709737150	14050	14050	14050	14050	0
581	20250113	114800	709737150	14050	14050	14050	14050	86
582	20250113	114700	708528850	14050	14050	14050	14050	2053
583	20250113	114600	679684200	14100	14100	14100	14100	0
584	20250113	114500	679684200	14100	14100	14100	14100	16
585	20250113	114400	679458600	14100	14050	14100	14050	58
586	20250113	114300	678643550	14050	14050	14050	14050	4
587	20250113	114200	678587350	14100	14100	14100	14100	0
588	20250113	114100	678587350	14100	14100	14100	14100	1
589	20250113	114000	678573250	14100	14100	14100	14100	0
590	20250113	113900	678573250	14100	14100	14100	14100	15
591	20250113	113800	678361750	14100	14090	14100	14090	52
592	20250113	113700	677629060	14050	14050	14050	14050	100
593	20250113	113600	676224060	14050	14060	14060	14050	30
594	20250113	113500	675802460	14100	14100	14100	14100	0
595	20250113	113400	675802460	14100	14100	14100	14100	0
596	20250113	113300	675802460	14100	14100	14100	14100	1
597	20250113	113200	675788360	14060	14060	14060	14060	370
598	20250113	113100	670586160	14060	14090	14090	14060	300
599	20250113	113000	666365130	14100	14100	14100	14100	71
600	20250113	112900	665364030	14100	14100	14100	14100	380
601	20250113	112800	660006030	14100	14100	14100	14100	200
602	20250113	112700	657186030	14110	14110	14110	14110	0
603	20250113	112600	657186030	14110	14110	14110	14110	100
604	20250113	112500	655775030	14110	14110	14110	14110	1
605	20250113	112400	655760920	14090	14090	14090	14090	0
606	20250113	112300	655760920	14090	14090	14090	14090	0
607	20250113	112200	655760920	14090	14090	14090	14090	0
608	20250113	112100	655760920	14090	14100	14100	14090	978
609	20250113	112000	641980800	14100	14100	14100	14100	0
610	20250113	111900	641980800	14100	14090	14100	14090	12
611	20250113	111800	641811700	14120	14100	14120	14090	514
612	20250113	111700	634567380	14100	14130	14130	14100	616
613	20250113	111600	625881190	14130	14130	14130	14130	100
614	20250113	111500	624468190	14130	14130	14130	14130	296
615	20250113	111400	620285710	14130	14120	14130	14120	217
616	20250113	111300	617220300	14100	14100	14110	14100	355
617	20250113	111200	612214300	14100	14060	14100	14060	970
618	20250113	111100	598547250	14080	14090	14090	14080	631
619	20250113	111000	589657760	14090	14090	14090	14090	53
620	20250113	110900	588910990	14090	14080	14090	14080	275
621	20250113	110800	585037940	14070	14070	14070	14070	48
622	20250113	110700	584362580	14060	14060	14060	14060	11
623	20250113	110600	584207920	14060	14060	14060	14060	108
624	20250113	110500	582689440	14060	14070	14070	14060	12
625	20250113	110400	582520610	14070	14070	14070	14070	1
626	20250113	110300	582506540	14060	14030	14060	14030	431
627	20250113	110200	576450650	14030	14030	14030	14030	5
628	20250113	110100	576380500	14020	14020	14020	14020	0
629	20250113	110000	576380500	14020	14020	14020	14020	0
630	20250113	105900	576380500	14020	14020	14020	14020	49
631	20250113	105800	575693520	14050	14050	14050	14050	0
632	20250113	105700	575693520	14050	14050	14050	14050	0
633	20250113	105600	575693520	14050	14050	14050	14050	94
634	20250113	105500	574372820	14050	14050	14050	14050	17
635	20250113	105400	574133970	14050	14050	14050	14050	0
636	20250113	105300	574133970	14050	14050	14050	14050	22
637	20250113	105200	573824870	14050	14050	14050	14050	0
638	20250113	105100	573824870	14050	14030	14050	14030	275
639	20250113	105000	569964080	14030	14030	14030	14030	2
640	20250113	104900	569936020	13990	13990	13990	13990	233
641	20250113	104800	566676350	13990	13990	13990	13990	1
642	20250113	104700	566662360	14050	14000	14050	13990	205
643	20250113	104600	563793580	14000	14000	14000	14000	0
644	20250113	104500	563793580	14000	14000	14000	14000	626
645	20250113	104400	555029580	14010	14010	14010	14010	1
646	20250113	104300	555015570	14000	14010	14010	14000	254
647	20250113	104200	551459530	14010	14010	14010	14010	21
648	20250113	104100	551165320	14010	14010	14010	14010	9
649	20250113	104000	551039230	14010	14010	14010	14010	268
650	20250113	103900	547284550	14010	14020	14020	14010	5
651	20250113	103800	547214470	14030	14030	14030	14030	43
652	20250113	103700	546611180	14030	14050	14050	14030	13
653	20250113	103600	546428710	14040	14040	14040	14040	2
654	20250113	103500	546400630	14060	14060	14060	14060	1
655	20250113	103400	546386570	14060	14020	14060	14010	211
656	20250113	103300	543429650	14020	14020	14020	14020	65
657	20250113	103200	542518350	14020	14020	14020	14020	12
658	20250113	103100	542350110	14030	14030	14030	14030	50
659	20250113	103000	541648610	14020	14020	14020	14020	427
660	20250113	102900	535662070	14020	14020	14020	14020	26
661	20250113	102800	535297550	14020	14020	14020	14020	56
662	20250113	102700	534512430	14030	14030	14030	14020	330
663	20250113	102600	529884830	14030	14070	14070	14030	198
664	20250113	102500	527104790	14080	14080	14080	14080	0
665	20250113	102400	527104790	14080	14080	14080	14050	160
666	20250113	102300	524855560	14080	14080	14080	14080	511
667	20250113	102200	517660680	14080	14080	14080	14080	504
668	20250113	102100	510564360	14080	14080	14080	14080	1
669	20250113	102000	510550280	14080	14090	14090	14080	203
670	20250113	101900	507692010	14090	14060	14090	14060	5
671	20250113	101800	507621640	14080	14070	14080	14060	76
672	20250113	101700	506552090	14060	14060	14060	14060	10
673	20250113	101600	506411490	14070	14090	14090	14070	24
674	20250113	101500	506073710	14090	14070	14090	14070	2
675	20250113	101400	506045550	14060	14070	14070	14060	413
676	20250113	101300	500234820	14090	14090	14090	14070	72
677	20250113	101200	499221360	14090	14090	14090	14090	35
678	20250113	101100	498728210	14090	14060	14090	14060	83
679	20250113	101000	497561170	14060	14060	14060	14060	371
680	20250113	100900	492344910	14030	14030	14030	14030	60
681	20250113	100800	491503110	14060	14060	14060	14060	11
682	20250113	100700	491348450	14030	14040	14040	14030	29
683	20250113	100600	490941360	14060	14060	14060	14050	282
684	20250113	100500	486977960	14100	14110	14110	14100	12
685	20250113	100400	486808750	14110	14110	14110	14110	1
686	20250113	100300	486794640	14070	14070	14070	14070	87
687	20250113	100200	485570550	14120	14120	14120	14120	1
688	20250113	100100	485556430	14070	14100	14130	14070	354
689	20250113	100000	480565120	14130	14140	14140	14130	7
690	20250113	095900	480466190	14130	14140	14140	14100	234
691	20250113	095800	477162820	14140	14140	14140	14140	27
692	20250113	095700	476781040	14140	14130	14140	14130	436
693	20250113	095600	470618190	14130	14130	14130	14130	70
694	20250113	095500	469629090	14130	14100	14130	14090	1141
695	20250113	095400	453550120	14100	14050	14100	14050	2
696	20250113	095300	453521970	14100	14050	14100	14050	137
697	20250113	095200	451595920	14050	14050	14050	14050	137
698	20250113	095100	449671070	14060	14140	14140	14060	268
699	20250113	095000	445894980	14140	14120	14140	14120	43
700	20250113	094900	445286980	14140	14140	14140	14140	42
701	20250113	094800	444693100	14140	14120	14140	14100	265
702	20250113	094700	440953440	14140	14100	14140	14090	790
703	20250113	094600	429805080	14100	14100	14100	14100	5
704	20250113	094500	429734580	14100	14120	14120	14100	103
705	20250113	094400	428282220	14120	14110	14120	14050	1008
706	20250113	094300	414112350	14130	14120	14130	14120	2
707	20250113	094200	414084100	14130	14130	14130	14130	1
708	20250113	094100	414069970	14130	14050	14130	14050	22
709	20250113	094000	413760790	14090	14060	14130	14060	336
710	20250113	093900	409032570	14050	14060	14060	14050	72
711	20250113	093800	408020350	14060	14100	14100	14060	25
712	20250113	093700	407668790	14100	14100	14100	14100	167
713	20250113	093600	405314090	14100	14120	14140	14100	653
714	20250113	093500	396097390	14150	14150	14150	14150	809
715	20250113	093400	384650040	14150	14150	14160	14150	1208
716	20250113	093300	367555840	14150	14120	14150	14120	300
717	20250113	093200	363312280	14150	14100	14150	14090	1384
718	20250113	093100	343772000	14100	14060	14100	14060	246
719	20250113	093000	340307920	14060	14050	14060	14040	765
720	20250113	092900	329559020	14030	13980	14030	13970	291
721	20250113	092800	325480140	13960	13980	13980	13960	979
722	20250113	092700	311812670	13960	13960	13960	13960	0
723	20250113	092600	311812670	13960	13970	13980	13960	298
724	20250113	092500	307651840	13970	14010	14010	13970	1956
725	20250113	092400	280257250	14010	14010	14010	14010	0
726	20250113	092300	280257250	14010	14060	14060	14010	102
727	20250113	092200	278828080	14000	14000	14020	14000	1119
728	20250113	092100	263156180	13990	13960	13990	13960	1689
729	20250113	092000	239540920	13960	13960	13960	13940	183
730	20250113	091900	236987590	13960	13960	13960	13960	5
731	20250113	091800	236917790	13970	13940	13970	13930	51
732	20250113	091700	236206900	13930	13950	13960	13930	548
733	20250113	091600	228566020	13950	13950	13970	13950	42
734	20250113	091500	227979480	13980	13990	13990	13920	131
735	20250113	091400	226153640	13990	14010	14060	13990	2993
736	20250113	091300	184256940	14060	14020	14070	14010	120
737	20250113	091200	182574440	14080	14010	14080	14010	22
738	20250113	091100	182265870	14010	14010	14110	13990	650
739	20250113	091000	173155230	14000	13990	14010	13990	89
740	20250113	090900	171909200	13990	13910	13990	13900	1968
741	20250113	090800	144496320	13920	13920	13920	13910	178
742	20250113	090700	142019060	13920	13970	13970	13920	2277
743	20250113	090600	110253870	13970	13940	13990	13940	302
744	20250113	090500	106043790	13980	14000	14000	13920	1063
745	20250113	090400	91200900	14060	14000	14070	13990	511
746	20250113	090300	84046800	14000	14080	14080	14000	1791
747	20250113	090200	58940110	14140	14100	14150	14100	9
748	20250113	090100	58812860	14150	14030	14150	14030	1390
749	20250113	090000	39218840	14030	14030	14080	14030	2795