KissMeData/430690/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	213900	3528404880	5820	5820	5820	5820	8329
3	20250122	213800	3528404880	5820	5820	5820	5820	0
4	20250122	213700	3528404880	5820	5820	5820	5820	0
5	20250122	213600	3528404880	5820	5820	5820	5820	0
6	20250122	213500	3528404880	5820	5820	5820	5820	0
7	20250122	213400	3528404880	5820	5820	5820	5820	0
8	20250122	213300	3528404880	5820	5820	5820	5820	0
9	20250122	213200	3528404880	5820	5820	5820	5820	0
10	20250122	213100	3528404880	5820	5820	5820	5820	0
11	20250122	213000	3528404880	5820	5820	5820	5820	0
12	20250122	212900	3528404880	5820	5820	5820	5820	0
13	20250122	212800	3528404880	5820	5820	5820	5820	0
14	20250122	212700	3528404880	5820	5820	5820	5820	0
15	20250122	212600	3528404880	5820	5820	5820	5820	0
16	20250122	212500	3528404880	5820	5820	5820	5820	0
17	20250122	212400	3528404880	5820	5820	5820	5820	0
18	20250122	212300	3528404880	5820	5820	5820	5820	0
19	20250122	212200	3528404880	5820	5820	5820	5820	0
20	20250122	212100	3528404880	5820	5820	5820	5820	0
21	20250122	212000	3528404880	5820	5820	5820	5820	0
22	20250122	211900	3528404880	5820	5820	5820	5820	0
23	20250122	211800	3528404880	5820	5820	5820	5820	0
24	20250122	211700	3528404880	5820	5820	5820	5820	0
25	20250122	211600	3528404880	5820	5820	5820	5820	0
26	20250122	211500	3528404880	5820	5820	5820	5820	0
27	20250122	211400	3528404880	5820	5820	5820	5820	0
28	20250122	211300	3528404880	5820	5820	5820	5820	0
29	20250122	211200	3528404880	5820	5820	5820	5820	0
30	20250122	211100	3528404880	5820	5820	5820	5820	0
31	20250122	211000	3528404880	5820	5820	5820	5820	0
32	20250122	210900	3528404880	5820	5820	5820	5820	8329
33	20250122	210800	3528404880	5820	5820	5820	5820	0
34	20250122	210700	3528404880	5820	5820	5820	5820	0
35	20250122	210600	3528404880	5820	5820	5820	5820	0
36	20250122	210500	3528404880	5820	5820	5820	5820	0
37	20250122	210400	3528404880	5820	5820	5820	5820	0
38	20250122	210300	3528404880	5820	5820	5820	5820	0
39	20250122	210200	3528404880	5820	5820	5820	5820	0
40	20250122	210100	3528404880	5820	5820	5820	5820	0
41	20250122	210000	3528404880	5820	5820	5820	5820	0
42	20250122	205900	3528404880	5820	5820	5820	5820	0
43	20250122	205800	3528404880	5820	5820	5820	5820	0
44	20250122	205700	3528404880	5820	5820	5820	5820	0
45	20250122	205600	3528404880	5820	5820	5820	5820	0
46	20250122	205500	3528404880	5820	5820	5820	5820	0
47	20250122	205400	3528404880	5820	5820	5820	5820	0
48	20250122	205300	3528404880	5820	5820	5820	5820	0
49	20250122	205200	3528404880	5820	5820	5820	5820	0
50	20250122	205100	3528404880	5820	5820	5820	5820	0
51	20250122	205000	3528404880	5820	5820	5820	5820	0
52	20250122	204900	3528404880	5820	5820	5820	5820	0
53	20250122	204800	3528404880	5820	5820	5820	5820	0
54	20250122	204700	3528404880	5820	5820	5820	5820	0
55	20250122	204600	3528404880	5820	5820	5820	5820	0
56	20250122	204500	3528404880	5820	5820	5820	5820	0
57	20250122	204400	3528404880	5820	5820	5820	5820	0
58	20250122	204300	3528404880	5820	5820	5820	5820	0
59	20250122	204200	3528404880	5820	5820	5820	5820	0
60	20250122	204100	3528404880	5820	5820	5820	5820	0
61	20250122	204000	3528404880	5820	5820	5820	5820	0
62	20250122	203900	3528404880	5820	5820	5820	5820	8329
63	20250122	203800	3528404880	5820	5820	5820	5820	0
64	20250122	203700	3528404880	5820	5820	5820	5820	0
65	20250122	203600	3528404880	5820	5820	5820	5820	0
66	20250122	203500	3528404880	5820	5820	5820	5820	0
67	20250122	203400	3528404880	5820	5820	5820	5820	0
68	20250122	203300	3528404880	5820	5820	5820	5820	0
69	20250122	203200	3528404880	5820	5820	5820	5820	0
70	20250122	203100	3528404880	5820	5820	5820	5820	0
71	20250122	203000	3528404880	5820	5820	5820	5820	0
72	20250122	202900	3528404880	5820	5820	5820	5820	0
73	20250122	202800	3528404880	5820	5820	5820	5820	0
74	20250122	202700	3528404880	5820	5820	5820	5820	0
75	20250122	202600	3528404880	5820	5820	5820	5820	0
76	20250122	202500	3528404880	5820	5820	5820	5820	0
77	20250122	202400	3528404880	5820	5820	5820	5820	0
78	20250122	202300	3528404880	5820	5820	5820	5820	0
79	20250122	202200	3528404880	5820	5820	5820	5820	0
80	20250122	202100	3528404880	5820	5820	5820	5820	0
81	20250122	202000	3528404880	5820	5820	5820	5820	0
82	20250122	201900	3528404880	5820	5820	5820	5820	0
83	20250122	201800	3528404880	5820	5820	5820	5820	0
84	20250122	201700	3528404880	5820	5820	5820	5820	0
85	20250122	201600	3528404880	5820	5820	5820	5820	0
86	20250122	201500	3528404880	5820	5820	5820	5820	0
87	20250122	201400	3528404880	5820	5820	5820	5820	0
88	20250122	201300	3528404880	5820	5820	5820	5820	0
89	20250122	201200	3528404880	5820	5820	5820	5820	0
90	20250122	201100	3528404880	5820	5820	5820	5820	0
91	20250122	201000	3528404880	5820	5820	5820	5820	0
92	20250122	200900	3528404880	5820	5820	5820	5820	8329
93	20250122	200800	3528404880	5820	5820	5820	5820	0
94	20250122	200700	3528404880	5820	5820	5820	5820	0
95	20250122	200600	3528404880	5820	5820	5820	5820	0
96	20250122	200500	3528404880	5820	5820	5820	5820	0
97	20250122	200400	3528404880	5820	5820	5820	5820	0
98	20250122	200300	3528404880	5820	5820	5820	5820	0
99	20250122	200200	3528404880	5820	5820	5820	5820	0
100	20250122	200100	3528404880	5820	5820	5820	5820	0
101	20250122	200000	3528404880	5820	5820	5820	5820	0
102	20250122	195900	3528404880	5820	5820	5820	5820	0
103	20250122	195800	3528404880	5820	5820	5820	5820	0
104	20250122	195700	3528404880	5820	5820	5820	5820	0
105	20250122	195600	3528404880	5820	5820	5820	5820	0
106	20250122	195500	3528404880	5820	5820	5820	5820	0
107	20250122	195400	3528404880	5820	5820	5820	5820	0
108	20250122	195300	3528404880	5820	5820	5820	5820	0
109	20250122	195200	3528404880	5820	5820	5820	5820	0
110	20250122	195100	3528404880	5820	5820	5820	5820	0
111	20250122	195000	3528404880	5820	5820	5820	5820	0
112	20250122	194900	3528404880	5820	5820	5820	5820	0
113	20250122	194800	3528404880	5820	5820	5820	5820	0
114	20250122	194700	3528404880	5820	5820	5820	5820	0
115	20250122	194600	3528404880	5820	5820	5820	5820	0
116	20250122	194500	3528404880	5820	5820	5820	5820	0
117	20250122	194400	3528404880	5820	5820	5820	5820	0
118	20250122	194300	3528404880	5820	5820	5820	5820	0
119	20250122	194200	3528404880	5820	5820	5820	5820	0
120	20250122	194100	3528404880	5820	5820	5820	5820	0
121	20250122	194000	3528404880	5820	5820	5820	5820	0
122	20250122	193900	3528404880	5820	5820	5820	5820	8329
123	20250122	193800	3528404880	5820	5820	5820	5820	0
124	20250122	193700	3528404880	5820	5820	5820	5820	0
125	20250122	193600	3528404880	5820	5820	5820	5820	0
126	20250122	193500	3528404880	5820	5820	5820	5820	0
127	20250122	193400	3528404880	5820	5820	5820	5820	0
128	20250122	193300	3528404880	5820	5820	5820	5820	0
129	20250122	193200	3528404880	5820	5820	5820	5820	0
130	20250122	193100	3528404880	5820	5820	5820	5820	0
131	20250122	193000	3528404880	5820	5820	5820	5820	0
132	20250122	192900	3528404880	5820	5820	5820	5820	0
133	20250122	192800	3528404880	5820	5820	5820	5820	0
134	20250122	192700	3528404880	5820	5820	5820	5820	0
135	20250122	192600	3528404880	5820	5820	5820	5820	0
136	20250122	192500	3528404880	5820	5820	5820	5820	0
137	20250122	192400	3528404880	5820	5820	5820	5820	0
138	20250122	192300	3528404880	5820	5820	5820	5820	0
139	20250122	192200	3528404880	5820	5820	5820	5820	0
140	20250122	192100	3528404880	5820	5820	5820	5820	0
141	20250122	192000	3528404880	5820	5820	5820	5820	0
142	20250122	191900	3528404880	5820	5820	5820	5820	0
143	20250122	191800	3528404880	5820	5820	5820	5820	0
144	20250122	191700	3528404880	5820	5820	5820	5820	0
145	20250122	191600	3528404880	5820	5820	5820	5820	0
146	20250122	191500	3528404880	5820	5820	5820	5820	0
147	20250122	191400	3528404880	5820	5820	5820	5820	0
148	20250122	191300	3528404880	5820	5820	5820	5820	0
149	20250122	191200	3528404880	5820	5820	5820	5820	0
150	20250122	191100	3528404880	5820	5820	5820	5820	0
151	20250122	191000	3528404880	5820	5820	5820	5820	0
152	20250122	190900	3528404880	5820	5820	5820	5820	8329
153	20250122	190800	3528404880	5820	5820	5820	5820	0
154	20250122	190700	3528404880	5820	5820	5820	5820	0
155	20250122	190600	3528404880	5820	5820	5820	5820	0
156	20250122	190500	3528404880	5820	5820	5820	5820	0
157	20250122	190400	3528404880	5820	5820	5820	5820	0
158	20250122	190300	3528404880	5820	5820	5820	5820	0
159	20250122	190200	3528404880	5820	5820	5820	5820	0
160	20250122	190100	3528404880	5820	5820	5820	5820	0
161	20250122	190000	3528404880	5820	5820	5820	5820	0
162	20250122	185900	3528404880	5820	5820	5820	5820	0
163	20250122	185800	3528404880	5820	5820	5820	5820	0
164	20250122	185700	3528404880	5820	5820	5820	5820	0
165	20250122	185600	3528404880	5820	5820	5820	5820	0
166	20250122	185500	3528404880	5820	5820	5820	5820	0
167	20250122	185400	3528404880	5820	5820	5820	5820	0
168	20250122	185300	3528404880	5820	5820	5820	5820	0
169	20250122	185200	3528404880	5820	5820	5820	5820	0
170	20250122	185100	3528404880	5820	5820	5820	5820	0
171	20250122	185000	3528404880	5820	5820	5820	5820	0
172	20250122	184900	3528404880	5820	5820	5820	5820	0
173	20250122	184800	3528404880	5820	5820	5820	5820	0
174	20250122	184700	3528404880	5820	5820	5820	5820	0
175	20250122	184600	3528404880	5820	5820	5820	5820	0
176	20250122	184500	3528404880	5820	5820	5820	5820	0
177	20250122	184400	3528404880	5820	5820	5820	5820	0
178	20250122	184300	3528404880	5820	5820	5820	5820	0
179	20250122	184200	3528404880	5820	5820	5820	5820	0
180	20250122	184100	3528404880	5820	5820	5820	5820	0
181	20250122	184000	3528404880	5820	5820	5820	5820	0
182	20250122	183900	3528404880	5820	5820	5820	5820	8329
183	20250122	183800	3528404880	5820	5820	5820	5820	0
184	20250122	183700	3528404880	5820	5820	5820	5820	0
185	20250122	183600	3528404880	5820	5820	5820	5820	0
186	20250122	183500	3528404880	5820	5820	5820	5820	0
187	20250122	183400	3528404880	5820	5820	5820	5820	0
188	20250122	183300	3528404880	5820	5820	5820	5820	0
189	20250122	183200	3528404880	5820	5820	5820	5820	0
190	20250122	183100	3528404880	5820	5820	5820	5820	0
191	20250122	183000	3528404880	5820	5820	5820	5820	0
192	20250122	182900	3528404880	5820	5820	5820	5820	0
193	20250122	182800	3528404880	5820	5820	5820	5820	0
194	20250122	182700	3528404880	5820	5820	5820	5820	0
195	20250122	182600	3528404880	5820	5820	5820	5820	0
196	20250122	182500	3528404880	5820	5820	5820	5820	0
197	20250122	182400	3528404880	5820	5820	5820	5820	0
198	20250122	182300	3528404880	5820	5820	5820	5820	0
199	20250122	182200	3528404880	5820	5820	5820	5820	0
200	20250122	182100	3528404880	5820	5820	5820	5820	0
201	20250122	182000	3528404880	5820	5820	5820	5820	0
202	20250122	181900	3528404880	5820	5820	5820	5820	0
203	20250122	181800	3528404880	5820	5820	5820	5820	0
204	20250122	181700	3528404880	5820	5820	5820	5820	0
205	20250122	181600	3528404880	5820	5820	5820	5820	0
206	20250122	181500	3528404880	5820	5820	5820	5820	0
207	20250122	181400	3528404880	5820	5820	5820	5820	0
208	20250122	181300	3528404880	5820	5820	5820	5820	0
209	20250122	181200	3528404880	5820	5820	5820	5820	0
210	20250122	181100	3528404880	5820	5820	5820	5820	0
211	20250122	181000	3528404880	5820	5820	5820	5820	0
212	20250122	180900	3528404880	5820	5820	5820	5820	8329
213	20250122	180800	3528404880	5820	5820	5820	5820	0
214	20250122	180700	3528404880	5820	5820	5820	5820	0
215	20250122	180600	3528404880	5820	5820	5820	5820	0
216	20250122	180500	3528404880	5820	5820	5820	5820	0
217	20250122	180400	3528404880	5820	5820	5820	5820	0
218	20250122	180300	3528404880	5820	5820	5820	5820	0
219	20250122	180200	3528404880	5820	5820	5820	5820	0
220	20250122	180100	3528404880	5820	5820	5820	5820	0
221	20250122	180000	3528404880	5820	5820	5820	5820	0
222	20250122	175900	3528404880	5820	5820	5820	5820	0
223	20250122	175800	3528404880	5820	5820	5820	5820	0
224	20250122	175700	3528404880	5820	5820	5820	5820	0
225	20250122	175600	3528404880	5820	5820	5820	5820	0
226	20250122	175500	3528404880	5820	5820	5820	5820	0
227	20250122	175400	3528404880	5820	5820	5820	5820	0
228	20250122	175300	3528404880	5820	5820	5820	5820	0
229	20250122	175200	3528404880	5820	5820	5820	5820	0
230	20250122	175100	3528404880	5820	5820	5820	5820	0
231	20250122	175000	3528404880	5820	5820	5820	5820	0
232	20250122	174900	3528404880	5820	5820	5820	5820	0
233	20250122	174800	3528404880	5820	5820	5820	5820	0
234	20250122	174700	3528404880	5820	5820	5820	5820	0
235	20250122	174600	3528404880	5820	5820	5820	5820	0
236	20250122	174500	3528404880	5820	5820	5820	5820	0
237	20250122	174400	3528404880	5820	5820	5820	5820	0
238	20250122	174300	3528404880	5820	5820	5820	5820	0
239	20250122	174200	3528404880	5820	5820	5820	5820	0
240	20250122	174100	3528404880	5820	5820	5820	5820	0
241	20250122	174000	3528404880	5820	5820	5820	5820	0
242	20250122	173900	3528404880	5820	5820	5820	5820	8329
243	20250122	173800	3528404880	5820	5820	5820	5820	0
244	20250122	173700	3528404880	5820	5820	5820	5820	0
245	20250122	173600	3528404880	5820	5820	5820	5820	0
246	20250122	173500	3528404880	5820	5820	5820	5820	0
247	20250122	173400	3528404880	5820	5820	5820	5820	0
248	20250122	173300	3528404880	5820	5820	5820	5820	0
249	20250122	173200	3528404880	5820	5820	5820	5820	0
250	20250122	173100	3528404880	5820	5820	5820	5820	0
251	20250122	173000	3528404880	5820	5820	5820	5820	0
252	20250122	172900	3528404880	5820	5820	5820	5820	0
253	20250122	172800	3528404880	5820	5820	5820	5820	0
254	20250122	172700	3528404880	5820	5820	5820	5820	0
255	20250122	172600	3528404880	5820	5820	5820	5820	0
256	20250122	172500	3528404880	5820	5820	5820	5820	0
257	20250122	172400	3528404880	5820	5820	5820	5820	0
258	20250122	172300	3528404880	5820	5820	5820	5820	0
259	20250122	172200	3528404880	5820	5820	5820	5820	0
260	20250122	172100	3528404880	5820	5820	5820	5820	0
261	20250122	172000	3528404880	5820	5820	5820	5820	0
262	20250122	171900	3528404880	5820	5820	5820	5820	0
263	20250122	171800	3528404880	5820	5820	5820	5820	0
264	20250122	171700	3528404880	5820	5820	5820	5820	0
265	20250122	171600	3528404880	5820	5820	5820	5820	0
266	20250122	171500	3528404880	5820	5820	5820	5820	0
267	20250122	171400	3528404880	5820	5820	5820	5820	0
268	20250122	171300	3528404880	5820	5820	5820	5820	0
269	20250122	171200	3528404880	5820	5820	5820	5820	0
270	20250122	171100	3528404880	5820	5820	5820	5820	0
271	20250122	171000	3528404880	5820	5820	5820	5820	0
272	20250122	170900	3528404880	5820	5820	5820	5820	8329
273	20250122	170800	3528404880	5820	5820	5820	5820	0
274	20250122	170700	3528404880	5820	5820	5820	5820	0
275	20250122	170600	3528404880	5820	5820	5820	5820	0
276	20250122	170500	3528404880	5820	5820	5820	5820	0
277	20250122	170400	3528404880	5820	5820	5820	5820	0
278	20250122	170300	3528404880	5820	5820	5820	5820	0
279	20250122	170200	3528404880	5820	5820	5820	5820	0
280	20250122	170100	3528404880	5820	5820	5820	5820	0
281	20250122	170000	3528404880	5820	5820	5820	5820	0
282	20250122	165900	3528404880	5820	5820	5820	5820	0
283	20250122	165800	3528404880	5820	5820	5820	5820	0
284	20250122	165700	3528404880	5820	5820	5820	5820	0
285	20250122	165600	3528404880	5820	5820	5820	5820	0
286	20250122	165500	3528404880	5820	5820	5820	5820	0
287	20250122	165400	3528404880	5820	5820	5820	5820	0
288	20250122	165300	3528404880	5820	5820	5820	5820	0
289	20250122	165200	3528404880	5820	5820	5820	5820	0
290	20250122	165100	3528404880	5820	5820	5820	5820	0
291	20250122	165000	3528404880	5820	5820	5820	5820	0
292	20250122	164900	3528404880	5820	5820	5820	5820	0
293	20250122	164800	3528404880	5820	5820	5820	5820	0
294	20250122	164700	3528404880	5820	5820	5820	5820	0
295	20250122	164600	3528404880	5820	5820	5820	5820	0
296	20250122	164500	3528404880	5820	5820	5820	5820	0
297	20250122	164400	3528404880	5820	5820	5820	5820	0
298	20250122	164300	3528404880	5820	5820	5820	5820	0
299	20250122	164200	3528404880	5820	5820	5820	5820	0
300	20250122	164100	3528404880	5820	5820	5820	5820	0
301	20250122	164000	3528404880	5820	5820	5820	5820	0
302	20250122	163900	3528404880	5820	5820	5820	5820	8329
303	20250122	163800	3528404880	5820	5820	5820	5820	0
304	20250122	163700	3528404880	5820	5820	5820	5820	0
305	20250122	163600	3528404880	5820	5820	5820	5820	0
306	20250122	163500	3528404880	5820	5820	5820	5820	0
307	20250122	163400	3528404880	5820	5820	5820	5820	0
308	20250122	163300	3528404880	5820	5820	5820	5820	0
309	20250122	163200	3528404880	5820	5820	5820	5820	0
310	20250122	163100	3528404880	5820	5820	5820	5820	0
311	20250122	163000	3528404880	5820	5820	5820	5820	0
312	20250122	162900	3528404880	5820	5820	5820	5820	0
313	20250122	162800	3528404880	5820	5820	5820	5820	0
314	20250122	162700	3528404880	5820	5820	5820	5820	0
315	20250122	162600	3528404880	5820	5820	5820	5820	0
316	20250122	162500	3528404880	5820	5820	5820	5820	0
317	20250122	162400	3528404880	5820	5820	5820	5820	0
318	20250122	162300	3528404880	5820	5820	5820	5820	0
319	20250122	162200	3528404880	5820	5820	5820	5820	0
320	20250122	162100	3528404880	5820	5820	5820	5820	0
321	20250122	162000	3528404880	5820	5820	5820	5820	0
322	20250122	161900	3528404880	5820	5820	5820	5820	0
323	20250122	161800	3528404880	5820	5820	5820	5820	0
324	20250122	161700	3528404880	5820	5820	5820	5820	0
325	20250122	161600	3528404880	5820	5820	5820	5820	0
326	20250122	161500	3528404880	5820	5820	5820	5820	0
327	20250122	161400	3528404880	5820	5820	5820	5820	0
328	20250122	161300	3528404880	5820	5820	5820	5820	0
329	20250122	161200	3528404880	5820	5820	5820	5820	0
330	20250122	161100	3528404880	5820	5820	5820	5820	0
331	20250122	161000	3528404880	5820	5820	5820	5820	0
332	20250122	160900	3528404880	5820	5820	5820	5820	8329
333	20250122	160800	3528404880	5820	5820	5820	5820	0
334	20250122	160700	3528404880	5820	5820	5820	5820	0
335	20250122	160600	3528404880	5820	5820	5820	5820	0
336	20250122	160500	3528404880	5820	5820	5820	5820	0
337	20250122	160400	3528404880	5820	5820	5820	5820	0
338	20250122	160300	3528404880	5820	5820	5820	5820	0
339	20250122	160200	3528404880	5820	5820	5820	5820	0
340	20250122	160100	3528404880	5820	5820	5820	5820	0
341	20250122	160000	3528404880	5820	5820	5820	5820	0
342	20250122	155900	3528404880	5820	5820	5820	5820	0
343	20250122	155800	3528404880	5820	5820	5820	5820	0
344	20250122	155700	3528404880	5820	5820	5820	5820	0
345	20250122	155600	3528404880	5820	5820	5820	5820	0
346	20250122	155500	3528404880	5820	5820	5820	5820	0
347	20250122	155400	3528404880	5820	5820	5820	5820	0
348	20250122	155300	3528404880	5820	5820	5820	5820	0
349	20250122	155200	3528404880	5820	5820	5820	5820	0
350	20250122	155100	3528404880	5820	5820	5820	5820	0
351	20250122	155000	3528404880	5820	5820	5820	5820	0
352	20250122	154900	3528404880	5820	5820	5820	5820	0
353	20250122	154800	3528404880	5820	5820	5820	5820	0
354	20250122	154700	3528404880	5820	5820	5820	5820	0
355	20250122	154600	3528404880	5820	5820	5820	5820	0
356	20250122	154500	3528404880	5820	5820	5820	5820	0
357	20250122	154400	3528404880	5820	5820	5820	5820	0
358	20250122	154300	3528404880	5820	5820	5820	5820	0
359	20250122	154200	3528404880	5820	5820	5820	5820	0
360	20250122	154100	3528404880	5820	5820	5820	5820	0
361	20250122	154000	3528404880	5820	5820	5820	5820	0
362	20250122	153900	3528404880	5820	5820	5820	5820	8329
363	20250122	153800	3528404880	5820	5820	5820	5820	0
364	20250122	153700	3528404880	5820	5820	5820	5820	0
365	20250122	153600	3528404880	5820	5820	5820	5820	0
366	20250122	153500	3528404880	5820	5820	5820	5820	0
367	20250122	153400	3528404880	5820	5820	5820	5820	0
368	20250122	153300	3528404880	5820	5820	5820	5820	0
369	20250122	153200	3528404880	5820	5820	5820	5820	0
370	20250122	153100	3528404880	5820	5820	5820	5820	0
371	20250122	153000	3528404880	5820	5820	5820	5820	8329
372	20250122	152900	3479930100	5820	5820	5820	5820	0
373	20250122	152800	3479930100	5820	5820	5820	5820	0
374	20250122	152700	3479930100	5820	5820	5820	5820	0
375	20250122	152600	3479930100	5820	5820	5820	5820	0
376	20250122	152500	3479930100	5820	5820	5820	5820	0
377	20250122	152400	3479930100	5820	5820	5820	5820	0
378	20250122	152300	3479930100	5820	5820	5820	5820	0
379	20250122	152200	3479930100	5820	5820	5820	5820	0
380	20250122	152100	3479930100	5820	5820	5820	5820	0
381	20250122	152000	3479930100	5820	5820	5820	5820	0
382	20250122	151900	3479930100	5820	5800	5820	5800	3918
383	20250122	151800	3457142970	5810	5790	5810	5790	2242
384	20250122	151700	3444149260	5780	5780	5780	5780	1420
385	20250122	151600	3435941660	5790	5790	5790	5780	2085
386	20250122	151500	3423873300	5790	5790	5790	5780	1007
387	20250122	151400	3418045770	5790	5790	5790	5780	277
388	20250122	151300	3416442470	5790	5780	5790	5780	122
389	20250122	151200	3415736900	5780	5770	5780	5770	916
390	20250122	151100	3410445530	5780	5770	5780	5770	1105
391	20250122	151000	3404059130	5780	5780	5780	5780	347
392	20250122	150900	3402053470	5790	5770	5790	5770	209
393	20250122	150800	3400846780	5760	5760	5770	5760	1194
394	20250122	150700	3393957510	5760	5750	5760	5750	1583
395	20250122	150600	3384854860	5750	5760	5760	5750	591
396	20250122	150500	3381451320	5760	5770	5770	5750	1229
397	20250122	150400	3374372440	5770	5780	5790	5770	617
398	20250122	150300	3370807070	5790	5800	5800	5790	12
399	20250122	150200	3370737490	5800	5790	5800	5760	2331
400	20250122	150100	3357220580	5790	5740	5800	5730	2280
401	20250122	150000	3344049440	5740	5750	5760	5740	1612
402	20250122	145900	3334786660	5750	5760	5770	5750	366
403	20250122	145800	3332679660	5770	5770	5770	5740	9323
404	20250122	145700	3279020300	5770	5780	5780	5770	105
405	20250122	145600	3278413420	5780	5770	5780	5770	148
406	20250122	145500	3277558420	5770	5760	5790	5760	1351
407	20250122	145400	3269749670	5760	5770	5780	5760	1409
408	20250122	145300	3261624910	5770	5770	5770	5770	30
409	20250122	145200	3261451810	5770	5770	5770	5770	830
410	20250122	145100	3256662710	5770	5780	5780	5760	3511
411	20250122	145000	3236410400	5780	5780	5780	5770	269
412	20250122	144900	3234857790	5780	5780	5790	5780	252
413	20250122	144800	3233401220	5790	5780	5790	5780	117
414	20250122	144700	3232724150	5780	5780	5780	5780	1015
415	20250122	144600	3226857450	5780	5780	5780	5780	186
416	20250122	144500	3225782370	5780	5780	5790	5780	298
417	20250122	144400	3224058930	5780	5780	5780	5770	5101
418	20250122	144300	3194595150	5780	5790	5790	5780	906
419	20250122	144200	3189354340	5790	5790	5790	5790	2303
420	20250122	144100	3176019970	5790	5790	5800	5790	808
421	20250122	144000	3171341640	5790	5790	5790	5790	1
422	20250122	143900	3171335850	5790	5790	5790	5790	1634
423	20250122	143800	3161874990	5790	5780	5790	5780	176
424	20250122	143700	3160855960	5790	5790	5790	5780	1815
425	20250122	143600	3150347740	5790	5790	5790	5790	2186
426	20250122	143500	3137690800	5790	5800	5800	5790	711
427	20250122	143400	3133574010	5800	5800	5800	5800	40
428	20250122	143300	3133342010	5800	5800	5800	5800	416
429	20250122	143200	3130929210	5800	5800	5800	5800	15
430	20250122	143100	3130842210	5800	5800	5800	5800	704
431	20250122	143000	3126759010	5800	5810	5810	5800	1073
432	20250122	142900	3120525280	5800	5800	5800	5800	0
433	20250122	142800	3120525280	5800	5800	5800	5800	0
434	20250122	142700	3120525280	5800	5800	5800	5800	905
435	20250122	142600	3115276280	5800	5800	5800	5800	1456
436	20250122	142500	3106831480	5800	5780	5800	5780	135
437	20250122	142400	3106051080	5790	5800	5800	5790	107
438	20250122	142300	3105431500	5780	5790	5790	5780	1022
439	20250122	142200	3099522820	5790	5800	5800	5790	5546
440	20250122	142100	3067357120	5800	5810	5810	5800	102
441	20250122	142000	3066765390	5810	5800	5810	5800	431
442	20250122	141900	3064265330	5810	5810	5810	5800	246
443	20250122	141800	3062836730	5810	5810	5810	5810	1
444	20250122	141700	3062830920	5810	5800	5810	5800	349
445	20250122	141600	3060806610	5810	5820	5820	5810	67
446	20250122	141500	3060417330	5830	5830	5830	5830	17
447	20250122	141400	3060318220	5830	5830	5830	5830	21
448	20250122	141300	3060195790	5830	5810	5830	5810	667
449	20250122	141200	3056310500	5810	5810	5810	5810	584
450	20250122	141100	3052917460	5810	5820	5820	5810	4160
451	20250122	141000	3028747850	5810	5830	5830	5810	117
452	20250122	140900	3028067540	5830	5820	5830	5820	765
453	20250122	140800	3023615020	5820	5820	5820	5820	145
454	20250122	140700	3022771120	5820	5820	5830	5820	329
455	20250122	140600	3020856190	5820	5820	5820	5820	100
456	20250122	140500	3020274190	5820	5820	5820	5820	2
457	20250122	140400	3020262550	5820	5820	5820	5820	0
458	20250122	140300	3020262550	5820	5820	5820	5820	0
459	20250122	140200	3020262550	5820	5830	5830	5820	1892
460	20250122	140100	3009235700	5830	5830	5830	5830	0
461	20250122	140000	3009235700	5830	5830	5830	5830	400
462	20250122	135900	3006903700	5830	5840	5840	5830	250
463	20250122	135800	3005445700	5830	5840	5840	5830	136
464	20250122	135700	3004651960	5840	5840	5840	5840	461
465	20250122	135600	3001959720	5830	5830	5830	5830	351
466	20250122	135500	2999913390	5830	5830	5830	5830	0
467	20250122	135400	2999913390	5830	5840	5840	5830	114
468	20250122	135300	2999247770	5830	5830	5830	5830	54
469	20250122	135200	2998932950	5830	5840	5840	5830	594
470	20250122	135100	2995465070	5840	5840	5840	5840	176
471	20250122	135000	2994437230	5850	5840	5850	5830	327
472	20250122	134900	2992528890	5840	5830	5840	5830	1116
473	20250122	134800	2986012570	5830	5840	5840	5830	133
474	20250122	134700	2985236840	5840	5840	5840	5840	205
475	20250122	134600	2984039640	5840	5830	5840	5830	400
476	20250122	134500	2981704100	5830	5840	5840	5830	917
477	20250122	134400	2976352990	5840	5830	5840	5820	1025
478	20250122	134300	2970381620	5830	5830	5830	5820	487
479	20250122	134200	2967543520	5830	5830	5830	5830	25
480	20250122	134100	2967397770	5830	5830	5840	5830	112
481	20250122	134000	2966744800	5830	5840	5840	5830	430
482	20250122	133900	2964237880	5820	5840	5840	5820	1104
483	20250122	133800	2957805070	5840	5830	5840	5830	39
484	20250122	133700	2957577690	5830	5830	5830	5830	1
485	20250122	133600	2957571860	5840	5840	5840	5840	197
486	20250122	133500	2956421380	5830	5840	5850	5830	1009
487	20250122	133400	2950528710	5830	5830	5840	5830	3042
488	20250122	133300	2932768850	5830	5830	5830	5830	363
489	20250122	133200	2930652560	5830	5840	5840	5830	278
490	20250122	133100	2929030040	5830	5830	5830	5830	1
491	20250122	133000	2929024210	5840	5840	5840	5840	180
492	20250122	132900	2927973010	5840	5840	5840	5840	202
493	20250122	132800	2926793330	5830	5830	5840	5830	634
494	20250122	132700	2923093690	5830	5840	5840	5830	965
495	20250122	132600	2917459490	5830	5840	5840	5830	311
496	20250122	132500	2915645510	5830	5830	5830	5830	60
497	20250122	132400	2915295710	5840	5830	5840	5830	837
498	20250122	132300	2910414040	5830	5840	5840	5830	110
499	20250122	132200	2909772120	5830	5860	5860	5830	638
500	20250122	132100	2906046010	5860	5860	5870	5840	953
501	20250122	132000	2900459270	5860	5850	5860	5840	1350
502	20250122	131900	2892569070	5850	5840	5860	5840	2986
503	20250122	131800	2875086440	5850	5830	5850	5820	1127
504	20250122	131700	2868508370	5840	5840	5840	5840	325
505	20250122	131600	2866610370	5830	5830	5840	5830	804
506	20250122	131500	2861923040	5830	5830	5830	5830	596
507	20250122	131400	2858448360	5830	5830	5830	5830	36
508	20250122	131300	2858238480	5820	5830	5830	5820	140
509	20250122	131200	2857423650	5830	5820	5830	5810	232
510	20250122	131100	2856073960	5820	5810	5820	5810	230
511	20250122	131000	2854737640	5810	5810	5820	5810	247
512	20250122	130900	2853302560	5810	5810	5820	5810	354
513	20250122	130800	2851245810	5810	5820	5820	5810	9
514	20250122	130700	2851193480	5820	5820	5820	5810	572
515	20250122	130600	2847869810	5820	5810	5820	5810	178
516	20250122	130500	2846835450	5810	5810	5810	5810	36
517	20250122	130400	2846626290	5810	5810	5810	5810	408
518	20250122	130300	2844255810	5820	5820	5820	5820	2
519	20250122	130200	2844244170	5820	5820	5820	5820	307
520	20250122	130100	2842457430	5820	5820	5830	5810	1477
521	20250122	130000	2833858200	5820	5820	5820	5820	1
522	20250122	125900	2833852380	5820	5810	5820	5810	420
523	20250122	125800	2831412150	5800	5800	5800	5800	422
524	20250122	125700	2828964550	5800	5800	5800	5800	54
525	20250122	125600	2828651350	5800	5810	5810	5800	29
526	20250122	125500	2828483050	5810	5810	5810	5810	280
527	20250122	125400	2826856250	5810	5810	5810	5810	1383
528	20250122	125300	2818821020	5810	5810	5810	5810	127
529	20250122	125200	2818083150	5810	5810	5810	5800	148
530	20250122	125100	2817223280	5810	5810	5810	5810	662
531	20250122	125000	2813377060	5800	5800	5800	5800	30
532	20250122	124900	2813203060	5800	5800	5800	5800	65
533	20250122	124800	2812826060	5800	5800	5800	5800	96
534	20250122	124700	2812269260	5800	5800	5800	5800	1
535	20250122	124600	2812263460	5780	5780	5780	5780	3001
536	20250122	124500	2794917680	5780	5810	5810	5780	897
537	20250122	124400	2789723590	5810	5810	5810	5810	21
538	20250122	124300	2789601580	5810	5800	5810	5800	281
539	20250122	124200	2787971770	5800	5800	5800	5800	15
540	20250122	124100	2787884770	5800	5790	5800	5790	663
541	20250122	124000	2784039380	5790	5790	5790	5780	2092
542	20250122	123900	2771939390	5790	5790	5790	5790	3
543	20250122	123800	2771922020	5790	5780	5790	5780	32
544	20250122	123700	2771736760	5790	5790	5790	5790	10
545	20250122	123600	2771678860	5770	5780	5790	5770	2242
546	20250122	123500	2758720710	5780	5780	5780	5780	389
547	20250122	123400	2756472290	5780	5780	5780	5780	0
548	20250122	123300	2756472290	5780	5780	5790	5770	142
549	20250122	123200	2755651380	5780	5780	5780	5780	632
550	20250122	123100	2751998420	5780	5780	5780	5780	18
551	20250122	123000	2751894380	5790	5790	5790	5790	26
552	20250122	122900	2751743840	5790	5780	5790	5780	203
553	20250122	122800	2750570490	5780	5790	5790	5780	54
554	20250122	122700	2750258010	5790	5790	5790	5790	1
555	20250122	122600	2750252220	5790	5790	5790	5790	225
556	20250122	122500	2748949470	5790	5790	5790	5790	0
557	20250122	122400	2748949470	5790	5790	5790	5790	107
558	20250122	122300	2748329940	5780	5790	5790	5780	253
559	20250122	122200	2746867580	5780	5790	5790	5780	126
560	20250122	122100	2746139250	5780	5780	5780	5780	116
561	20250122	122000	2745468770	5780	5780	5790	5780	1368
562	20250122	121900	2737561710	5790	5800	5800	5790	32
563	20250122	121800	2737376310	5810	5810	5810	5810	177
564	20250122	121700	2736347940	5810	5780	5810	5780	720
565	20250122	121600	2732185740	5780	5780	5780	5780	0
566	20250122	121500	2732185740	5780	5810	5810	5780	120
567	20250122	121400	2731490720	5790	5810	5810	5790	673
568	20250122	121300	2727593990	5810	5810	5810	5810	0
569	20250122	121200	2727593990	5810	5810	5810	5810	0
570	20250122	121100	2727593990	5810	5810	5810	5810	0
571	20250122	121000	2727593990	5810	5810	5810	5810	19
572	20250122	120900	2727483600	5810	5800	5810	5800	73
573	20250122	120800	2727060160	5800	5800	5800	5800	1
574	20250122	120700	2727054360	5790	5800	5800	5790	211
575	20250122	120600	2725832560	5790	5790	5790	5790	104
576	20250122	120500	2725230400	5790	5800	5800	5790	225
577	20250122	120400	2723925570	5800	5800	5800	5800	6
578	20250122	120300	2723890770	5810	5810	5810	5790	1362
579	20250122	120200	2716001610	5810	5810	5810	5800	25
580	20250122	120100	2715856370	5810	5800	5810	5800	162
581	20250122	120000	2714916750	5800	5800	5800	5800	269
582	20250122	115900	2713356550	5800	5790	5800	5790	15
583	20250122	115800	2713269670	5800	5800	5800	5790	573
584	20250122	115700	2709950930	5800	5800	5800	5800	171
585	20250122	115600	2708959130	5800	5790	5810	5790	414
586	20250122	115500	2706558080	5790	5790	5790	5780	207
587	20250122	115400	2705359560	5790	5780	5790	5780	20
588	20250122	115300	2705243840	5790	5790	5790	5790	0
589	20250122	115200	2705243840	5790	5790	5790	5790	32
590	20250122	115100	2705058560	5790	5770	5790	5760	2089
591	20250122	115000	2693021450	5770	5770	5790	5760	417
592	20250122	114900	2690614860	5770	5780	5780	5770	11
593	20250122	114800	2690551320	5760	5760	5760	5760	122
594	20250122	114700	2689848600	5760	5760	5770	5760	2250
595	20250122	114600	2676874960	5760	5780	5780	5760	1527
596	20250122	114500	2668066930	5770	5770	5770	5770	1
597	20250122	114400	2668061160	5790	5790	5790	5790	50
598	20250122	114300	2667771660	5770	5790	5790	5770	1478
599	20250122	114200	2659230060	5780	5780	5780	5770	497
600	20250122	114100	2656358500	5770	5780	5780	5770	173
601	20250122	114000	2655359000	5760	5770	5780	5760	2278
602	20250122	113900	2642236700	5760	5790	5790	5760	2454
603	20250122	113800	2628086950	5800	5780	5800	5780	332
604	20250122	113700	2626165590	5780	5790	5790	5760	6048
605	20250122	113600	2591235740	5790	5800	5810	5790	7144
606	20250122	113500	2549816540	5810	5810	5810	5800	653
607	20250122	113400	2546026080	5820	5800	5830	5800	479
608	20250122	113300	2543245930	5830	5800	5830	5800	958
609	20250122	113200	2537678820	5800	5810	5810	5800	226
610	20250122	113100	2536367620	5810	5820	5830	5810	1025
611	20250122	113000	2530411150	5810	5810	5830	5810	174
612	20250122	112900	2529400180	5820	5840	5840	5820	3939
613	20250122	112800	2506475090	5830	5840	5840	5820	346
614	20250122	112700	2504457530	5820	5840	5850	5820	5840
615	20250122	112600	2470411100	5840	5840	5840	5840	110
616	20250122	112500	2469768700	5850	5840	5850	5830	181
617	20250122	112400	2468713340	5850	5830	5850	5830	305
618	20250122	112300	2466931160	5850	5830	5850	5830	474
619	20250122	112200	2464163150	5830	5830	5830	5830	171
620	20250122	112100	2463166220	5830	5840	5840	5830	1251
621	20250122	112000	2455860390	5850	5850	5850	5850	76
622	20250122	111900	2455415790	5850	5850	5850	5850	10
623	20250122	111800	2455357290	5840	5850	5850	5840	234
624	20250122	111700	2453989880	5840	5850	5850	5840	670
625	20250122	111600	2450071060	5860	5860	5860	5860	0
626	20250122	111500	2450071060	5860	5860	5860	5850	23
627	20250122	111400	2449936400	5860	5860	5860	5860	18
628	20250122	111300	2449830920	5860	5850	5860	5850	169
629	20250122	111200	2448842000	5850	5850	5850	5850	858
630	20250122	111100	2443822700	5850	5830	5850	5830	701
631	20250122	111000	2439734400	5840	5840	5840	5840	125
632	20250122	110900	2439004400	5840	5840	5840	5840	426
633	20250122	110800	2436516560	5840	5850	5850	5840	42
634	20250122	110700	2436271220	5830	5830	5840	5830	1131
635	20250122	110600	2429675990	5840	5840	5840	5840	200
636	20250122	110500	2428507990	5830	5840	5850	5830	320
637	20250122	110400	2426640060	5850	5840	5850	5830	175
638	20250122	110300	2425617310	5840	5840	5840	5840	250
639	20250122	110200	2424157310	5840	5850	5850	5840	11
640	20250122	110100	2424092970	5850	5850	5850	5850	0
641	20250122	110000	2424092970	5850	5850	5850	5830	1711
642	20250122	105900	2414108010	5860	5840	5860	5840	1001
643	20250122	105800	2408242170	5840	5840	5840	5840	4
644	20250122	105700	2408218810	5840	5840	5840	5840	3
645	20250122	105600	2408201290	5840	5840	5840	5840	36
646	20250122	105500	2407991050	5840	5840	5840	5820	3416
647	20250122	105400	2388090290	5840	5860	5860	5830	7892
648	20250122	105300	2342019700	5860	5860	5860	5860	11
649	20250122	105200	2341955240	5860	5870	5870	5860	687
650	20250122	105100	2337928150	5870	5880	5880	5870	250
651	20250122	105000	2336460150	5880	5880	5880	5880	50
652	20250122	104900	2336166150	5890	5860	5890	5860	330
653	20250122	104800	2334231710	5850	5850	5850	5850	39
654	20250122	104700	2334003560	5850	5870	5870	5850	1079
655	20250122	104600	2327681170	5860	5860	5860	5860	747
656	20250122	104500	2323303750	5860	5860	5870	5860	485
657	20250122	104400	2320461550	5860	5870	5870	5860	636
658	20250122	104300	2316734530	5860	5860	5860	5860	1
659	20250122	104200	2316728670	5860	5870	5880	5860	572
660	20250122	104100	2313365950	5880	5900	5900	5880	11
661	20250122	104000	2313301250	5900	5900	5900	5900	302
662	20250122	103900	2311519450	5900	5870	5900	5870	1013
663	20250122	103800	2305560370	5870	5860	5870	5840	77
664	20250122	103700	2305109290	5840	5870	5870	5840	1062
665	20250122	103600	2298906070	5840	5870	5870	5840	337
666	20250122	103500	2296928480	5840	5870	5870	5840	213
667	20250122	103400	2295684500	5850	5840	5870	5840	213
668	20250122	103300	2294439270	5850	5840	5870	5840	553
669	20250122	103200	2291209700	5870	5870	5870	5840	314
670	20250122	103100	2289372620	5870	5860	5870	5850	2851
671	20250122	103000	2272685010	5860	5870	5870	5860	2578
672	20250122	102900	2257577920	5880	5880	5880	5880	0
673	20250122	102800	2257577920	5880	5880	5880	5860	192
674	20250122	102700	2256451960	5890	5870	5890	5870	102
675	20250122	102600	2255853200	5870	5890	5890	5870	192
676	20250122	102500	2254725960	5890	5880	5890	5860	1057
677	20250122	102400	2248525760	5890	5890	5890	5880	143
678	20250122	102300	2247684270	5880	5870	5880	5870	488
679	20250122	102200	2244814840	5870	5880	5880	5870	436
680	20250122	102100	2242254600	5870	5870	5870	5870	374
681	20250122	102000	2240059220	5870	5880	5880	5870	1036
682	20250122	101900	2233977780	5880	5880	5880	5880	1776
683	20250122	101800	2223534900	5880	5860	5880	5860	2228
684	20250122	101700	2210457040	5860	5860	5860	5860	3
685	20250122	101600	2210439460	5850	5850	5850	5850	214
686	20250122	101500	2209187560	5870	5870	5870	5870	1065
687	20250122	101400	2202936010	5850	5850	5850	5850	96
688	20250122	101300	2202374410	5870	5860	5870	5850	400
689	20250122	101200	2200029570	5860	5870	5880	5860	9546
690	20250122	101100	2144007820	5870	5860	5880	5850	1673
691	20250122	101000	2134195830	5850	5860	5870	5850	316
692	20250122	100900	2132344140	5860	5850	5860	5850	256
693	20250122	100800	2130844530	5850	5860	5860	5850	64
694	20250122	100700	2130470020	5870	5850	5870	5850	39
695	20250122	100600	2130241850	5850	5880	5880	5850	6
696	20250122	100500	2130206600	5880	5820	5880	5820	1557
697	20250122	100400	2121138790	5820	5850	5850	5820	3359
698	20250122	100300	2101573590	5830	5860	5860	5830	755
699	20250122	100200	2097161340	5860	5870	5870	5850	1888
700	20250122	100100	2086104010	5870	5870	5870	5860	315
701	20250122	100000	2084255090	5870	5880	5890	5860	885
702	20250122	095900	2079054590	5900	5880	5900	5880	1302
703	20250122	095800	2071391060	5870	5860	5880	5860	746
704	20250122	095700	2067015840	5850	5860	5870	5830	1057
705	20250122	095600	2060823380	5860	5840	5860	5820	3387
706	20250122	095500	2041028580	5840	5820	5850	5820	2428
707	20250122	095400	2026882810	5820	5830	5830	5810	3584
708	20250122	095300	2005994050	5830	5840	5850	5830	736
709	20250122	095200	2001701580	5850	5830	5850	5830	45
710	20250122	095100	2001438850	5830	5820	5850	5820	563
711	20250122	095000	1998152010	5850	5850	5870	5810	3292
712	20250122	094900	1979003250	5870	5850	5870	5850	1694
713	20250122	094800	1969087410	5850	5840	5850	5810	596
714	20250122	094700	1965621070	5850	5850	5850	5810	1390
715	20250122	094600	1957525480	5850	5850	5850	5830	954
716	20250122	094500	1951950530	5840	5830	5850	5830	562
717	20250122	094400	1948670230	5830	5830	5830	5820	908
718	20250122	094300	1943381900	5810	5800	5830	5800	4020
719	20250122	094200	1920035750	5790	5820	5830	5790	6196
720	20250122	094100	1884085220	5820	5810	5830	5800	9018
721	20250122	094000	1831698690	5810	5820	5820	5800	2808
722	20250122	093900	1815390100	5820	5850	5860	5810	13784
723	20250122	093800	1735058360	5850	5860	5870	5850	901
724	20250122	093700	1729779660	5870	5880	5880	5860	104
725	20250122	093600	1729170140	5850	5870	5880	5850	4811
726	20250122	093500	1700990940	5880	5880	5880	5860	762
727	20250122	093400	1696513800	5860	5880	5880	5860	729
728	20250122	093300	1692238600	5880	5870	5880	5870	369
729	20250122	093200	1690072270	5870	5870	5880	5860	1676
730	20250122	093100	1680237890	5870	5870	5870	5860	1564
731	20250122	093000	1671072760	5870	5860	5870	5860	379
732	20250122	092900	1668850510	5870	5870	5870	5860	278
733	20250122	092800	1667218960	5870	5880	5880	5870	4294
734	20250122	092700	1642012120	5870	5870	5870	5860	2040
735	20250122	092600	1630044890	5870	5870	5880	5860	2453
736	20250122	092500	1615642430	5870	5870	5880	5870	1123
737	20250122	092400	1609046480	5870	5890	5910	5870	1508
738	20250122	092300	1600176030	5900	5900	5900	5880	2307
739	20250122	092200	1586590090	5900	5900	5900	5880	3025
740	20250122	092100	1568767160	5900	5910	5910	5900	622
741	20250122	092000	1565096850	5900	5910	5920	5900	1625
742	20250122	091900	1555488080	5910	5910	5920	5910	1114
743	20250122	091800	1548898370	5910	5910	5920	5880	1655
744	20250122	091700	1539123830	5910	5860	5910	5860	2457
745	20250122	091600	1524668530	5870	5850	5880	5850	1945
746	20250122	091500	1513274270	5850	5870	5880	5850	2670
747	20250122	091400	1497619530	5870	5880	5880	5870	1465
748	20250122	091300	1489019450	5880	5870	5880	5850	2360
749	20250122	091200	1475191430	5880	5880	5890	5850	8541
750	20250122	091100	1425073810	5880	5920	5920	5880	3074
751	20250122	091000	1406973600	5920	5920	5930	5880	8673
752	20250122	090900	1355719020	5920	5920	5930	5900	1511
753	20250122	090800	1346773270	5900	5880	5930	5880	4991
754	20250122	090700	1317384020	5870	5890	5900	5870	4183
755	20250122	090600	1292789390	5890	5900	5900	5870	3290
756	20250122	090500	1273410070	5880	5880	5900	5840	6775
757	20250122	090400	1233672370	5870	5940	5940	5870	26564
758	20250122	090300	1077054620	5940	5980	6000	5910	16682
759	20250122	090200	977903460	5980	6030	6030	5980	33148
760	20250122	090100	778770130	6020	5970	6050	5960	58473
761	20250122	090000	427748570	5970	5910	5980	5870	66631