KissMeData/457370/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	214800	575207700	9360	9360	9360	9360	2298
3	20250114	214700	575207700	9360	9360	9360	9360	0
4	20250114	214600	575207700	9360	9360	9360	9360	0
5	20250114	214500	575207700	9360	9360	9360	9360	0
6	20250114	214400	575207700	9360	9360	9360	9360	0
7	20250114	214300	575207700	9360	9360	9360	9360	0
8	20250114	214200	575207700	9360	9360	9360	9360	0
9	20250114	214100	575207700	9360	9360	9360	9360	0
10	20250114	214000	575207700	9360	9360	9360	9360	0
11	20250114	213900	575207700	9360	9360	9360	9360	0
12	20250114	213800	575207700	9360	9360	9360	9360	0
13	20250114	213700	575207700	9360	9360	9360	9360	0
14	20250114	213600	575207700	9360	9360	9360	9360	0
15	20250114	213500	575207700	9360	9360	9360	9360	0
16	20250114	213400	575207700	9360	9360	9360	9360	0
17	20250114	213300	575207700	9360	9360	9360	9360	0
18	20250114	213200	575207700	9360	9360	9360	9360	0
19	20250114	213100	575207700	9360	9360	9360	9360	0
20	20250114	213000	575207700	9360	9360	9360	9360	0
21	20250114	212900	575207700	9360	9360	9360	9360	0
22	20250114	212800	575207700	9360	9360	9360	9360	0
23	20250114	212700	575207700	9360	9360	9360	9360	0
24	20250114	212600	575207700	9360	9360	9360	9360	0
25	20250114	212500	575207700	9360	9360	9360	9360	0
26	20250114	212400	575207700	9360	9360	9360	9360	0
27	20250114	212300	575207700	9360	9360	9360	9360	0
28	20250114	212200	575207700	9360	9360	9360	9360	0
29	20250114	212100	575207700	9360	9360	9360	9360	0
30	20250114	212000	575207700	9360	9360	9360	9360	0
31	20250114	211900	575207700	9360	9360	9360	9360	0
32	20250114	211800	575207700	9360	9360	9360	9360	2298
33	20250114	211700	575207700	9360	9360	9360	9360	0
34	20250114	211600	575207700	9360	9360	9360	9360	0
35	20250114	211500	575207700	9360	9360	9360	9360	0
36	20250114	211400	575207700	9360	9360	9360	9360	0
37	20250114	211300	575207700	9360	9360	9360	9360	0
38	20250114	211200	575207700	9360	9360	9360	9360	0
39	20250114	211100	575207700	9360	9360	9360	9360	0
40	20250114	211000	575207700	9360	9360	9360	9360	0
41	20250114	210900	575207700	9360	9360	9360	9360	0
42	20250114	210800	575207700	9360	9360	9360	9360	0
43	20250114	210700	575207700	9360	9360	9360	9360	0
44	20250114	210600	575207700	9360	9360	9360	9360	0
45	20250114	210500	575207700	9360	9360	9360	9360	0
46	20250114	210400	575207700	9360	9360	9360	9360	0
47	20250114	210300	575207700	9360	9360	9360	9360	0
48	20250114	210200	575207700	9360	9360	9360	9360	0
49	20250114	210100	575207700	9360	9360	9360	9360	0
50	20250114	210000	575207700	9360	9360	9360	9360	0
51	20250114	205900	575207700	9360	9360	9360	9360	0
52	20250114	205800	575207700	9360	9360	9360	9360	0
53	20250114	205700	575207700	9360	9360	9360	9360	0
54	20250114	205600	575207700	9360	9360	9360	9360	0
55	20250114	205500	575207700	9360	9360	9360	9360	0
56	20250114	205400	575207700	9360	9360	9360	9360	0
57	20250114	205300	575207700	9360	9360	9360	9360	0
58	20250114	205200	575207700	9360	9360	9360	9360	0
59	20250114	205100	575207700	9360	9360	9360	9360	0
60	20250114	205000	575207700	9360	9360	9360	9360	0
61	20250114	204900	575207700	9360	9360	9360	9360	0
62	20250114	204800	575207700	9360	9360	9360	9360	2298
63	20250114	204700	575207700	9360	9360	9360	9360	0
64	20250114	204600	575207700	9360	9360	9360	9360	0
65	20250114	204500	575207700	9360	9360	9360	9360	0
66	20250114	204400	575207700	9360	9360	9360	9360	0
67	20250114	204300	575207700	9360	9360	9360	9360	0
68	20250114	204200	575207700	9360	9360	9360	9360	0
69	20250114	204100	575207700	9360	9360	9360	9360	0
70	20250114	204000	575207700	9360	9360	9360	9360	0
71	20250114	203900	575207700	9360	9360	9360	9360	0
72	20250114	203800	575207700	9360	9360	9360	9360	0
73	20250114	203700	575207700	9360	9360	9360	9360	0
74	20250114	203600	575207700	9360	9360	9360	9360	0
75	20250114	203500	575207700	9360	9360	9360	9360	0
76	20250114	203400	575207700	9360	9360	9360	9360	0
77	20250114	203300	575207700	9360	9360	9360	9360	0
78	20250114	203200	575207700	9360	9360	9360	9360	0
79	20250114	203100	575207700	9360	9360	9360	9360	0
80	20250114	203000	575207700	9360	9360	9360	9360	0
81	20250114	202900	575207700	9360	9360	9360	9360	0
82	20250114	202800	575207700	9360	9360	9360	9360	0
83	20250114	202700	575207700	9360	9360	9360	9360	0
84	20250114	202600	575207700	9360	9360	9360	9360	0
85	20250114	202500	575207700	9360	9360	9360	9360	0
86	20250114	202400	575207700	9360	9360	9360	9360	0
87	20250114	202300	575207700	9360	9360	9360	9360	0
88	20250114	202200	575207700	9360	9360	9360	9360	0
89	20250114	202100	575207700	9360	9360	9360	9360	0
90	20250114	202000	575207700	9360	9360	9360	9360	0
91	20250114	201900	575207700	9360	9360	9360	9360	0
92	20250114	201800	575207700	9360	9360	9360	9360	2298
93	20250114	201700	575207700	9360	9360	9360	9360	0
94	20250114	201600	575207700	9360	9360	9360	9360	0
95	20250114	201500	575207700	9360	9360	9360	9360	0
96	20250114	201400	575207700	9360	9360	9360	9360	0
97	20250114	201300	575207700	9360	9360	9360	9360	0
98	20250114	201200	575207700	9360	9360	9360	9360	0
99	20250114	201100	575207700	9360	9360	9360	9360	0
100	20250114	201000	575207700	9360	9360	9360	9360	0
101	20250114	200900	575207700	9360	9360	9360	9360	0
102	20250114	200800	575207700	9360	9360	9360	9360	0
103	20250114	200700	575207700	9360	9360	9360	9360	0
104	20250114	200600	575207700	9360	9360	9360	9360	0
105	20250114	200500	575207700	9360	9360	9360	9360	0
106	20250114	200400	575207700	9360	9360	9360	9360	0
107	20250114	200300	575207700	9360	9360	9360	9360	0
108	20250114	200200	575207700	9360	9360	9360	9360	0
109	20250114	200100	575207700	9360	9360	9360	9360	0
110	20250114	200000	575207700	9360	9360	9360	9360	0
111	20250114	195900	575207700	9360	9360	9360	9360	0
112	20250114	195800	575207700	9360	9360	9360	9360	0
113	20250114	195700	575207700	9360	9360	9360	9360	0
114	20250114	195600	575207700	9360	9360	9360	9360	0
115	20250114	195500	575207700	9360	9360	9360	9360	0
116	20250114	195400	575207700	9360	9360	9360	9360	0
117	20250114	195300	575207700	9360	9360	9360	9360	0
118	20250114	195200	575207700	9360	9360	9360	9360	0
119	20250114	195100	575207700	9360	9360	9360	9360	0
120	20250114	195000	575207700	9360	9360	9360	9360	0
121	20250114	194900	575207700	9360	9360	9360	9360	0
122	20250114	194800	575207700	9360	9360	9360	9360	2298
123	20250114	194700	575207700	9360	9360	9360	9360	0
124	20250114	194600	575207700	9360	9360	9360	9360	0
125	20250114	194500	575207700	9360	9360	9360	9360	0
126	20250114	194400	575207700	9360	9360	9360	9360	0
127	20250114	194300	575207700	9360	9360	9360	9360	0
128	20250114	194200	575207700	9360	9360	9360	9360	0
129	20250114	194100	575207700	9360	9360	9360	9360	0
130	20250114	194000	575207700	9360	9360	9360	9360	0
131	20250114	193900	575207700	9360	9360	9360	9360	0
132	20250114	193800	575207700	9360	9360	9360	9360	0
133	20250114	193700	575207700	9360	9360	9360	9360	0
134	20250114	193600	575207700	9360	9360	9360	9360	0
135	20250114	193500	575207700	9360	9360	9360	9360	0
136	20250114	193400	575207700	9360	9360	9360	9360	0
137	20250114	193300	575207700	9360	9360	9360	9360	0
138	20250114	193200	575207700	9360	9360	9360	9360	0
139	20250114	193100	575207700	9360	9360	9360	9360	0
140	20250114	193000	575207700	9360	9360	9360	9360	0
141	20250114	192900	575207700	9360	9360	9360	9360	0
142	20250114	192800	575207700	9360	9360	9360	9360	0
143	20250114	192700	575207700	9360	9360	9360	9360	0
144	20250114	192600	575207700	9360	9360	9360	9360	0
145	20250114	192500	575207700	9360	9360	9360	9360	0
146	20250114	192400	575207700	9360	9360	9360	9360	0
147	20250114	192300	575207700	9360	9360	9360	9360	0
148	20250114	192200	575207700	9360	9360	9360	9360	0
149	20250114	192100	575207700	9360	9360	9360	9360	0
150	20250114	192000	575207700	9360	9360	9360	9360	0
151	20250114	191900	575207700	9360	9360	9360	9360	0
152	20250114	191800	575207700	9360	9360	9360	9360	2298
153	20250114	191700	575207700	9360	9360	9360	9360	0
154	20250114	191600	575207700	9360	9360	9360	9360	0
155	20250114	191500	575207700	9360	9360	9360	9360	0
156	20250114	191400	575207700	9360	9360	9360	9360	0
157	20250114	191300	575207700	9360	9360	9360	9360	0
158	20250114	191200	575207700	9360	9360	9360	9360	0
159	20250114	191100	575207700	9360	9360	9360	9360	0
160	20250114	191000	575207700	9360	9360	9360	9360	0
161	20250114	190900	575207700	9360	9360	9360	9360	0
162	20250114	190800	575207700	9360	9360	9360	9360	0
163	20250114	190700	575207700	9360	9360	9360	9360	0
164	20250114	190600	575207700	9360	9360	9360	9360	0
165	20250114	190500	575207700	9360	9360	9360	9360	0
166	20250114	190400	575207700	9360	9360	9360	9360	0
167	20250114	190300	575207700	9360	9360	9360	9360	0
168	20250114	190200	575207700	9360	9360	9360	9360	0
169	20250114	190100	575207700	9360	9360	9360	9360	0
170	20250114	190000	575207700	9360	9360	9360	9360	0
171	20250114	185900	575207700	9360	9360	9360	9360	0
172	20250114	185800	575207700	9360	9360	9360	9360	0
173	20250114	185700	575207700	9360	9360	9360	9360	0
174	20250114	185600	575207700	9360	9360	9360	9360	0
175	20250114	185500	575207700	9360	9360	9360	9360	0
176	20250114	185400	575207700	9360	9360	9360	9360	0
177	20250114	185300	575207700	9360	9360	9360	9360	0
178	20250114	185200	575207700	9360	9360	9360	9360	0
179	20250114	185100	575207700	9360	9360	9360	9360	0
180	20250114	185000	575207700	9360	9360	9360	9360	0
181	20250114	184900	575207700	9360	9360	9360	9360	0
182	20250114	184800	575207700	9360	9360	9360	9360	2298
183	20250114	184700	575207700	9360	9360	9360	9360	0
184	20250114	184600	575207700	9360	9360	9360	9360	0
185	20250114	184500	575207700	9360	9360	9360	9360	0
186	20250114	184400	575207700	9360	9360	9360	9360	0
187	20250114	184300	575207700	9360	9360	9360	9360	0
188	20250114	184200	575207700	9360	9360	9360	9360	0
189	20250114	184100	575207700	9360	9360	9360	9360	0
190	20250114	184000	575207700	9360	9360	9360	9360	0
191	20250114	183900	575207700	9360	9360	9360	9360	0
192	20250114	183800	575207700	9360	9360	9360	9360	0
193	20250114	183700	575207700	9360	9360	9360	9360	0
194	20250114	183600	575207700	9360	9360	9360	9360	0
195	20250114	183500	575207700	9360	9360	9360	9360	0
196	20250114	183400	575207700	9360	9360	9360	9360	0
197	20250114	183300	575207700	9360	9360	9360	9360	0
198	20250114	183200	575207700	9360	9360	9360	9360	0
199	20250114	183100	575207700	9360	9360	9360	9360	0
200	20250114	183000	575207700	9360	9360	9360	9360	0
201	20250114	182900	575207700	9360	9360	9360	9360	0
202	20250114	182800	575207700	9360	9360	9360	9360	0
203	20250114	182700	575207700	9360	9360	9360	9360	0
204	20250114	182600	575207700	9360	9360	9360	9360	0
205	20250114	182500	575207700	9360	9360	9360	9360	0
206	20250114	182400	575207700	9360	9360	9360	9360	0
207	20250114	182300	575207700	9360	9360	9360	9360	0
208	20250114	182200	575207700	9360	9360	9360	9360	0
209	20250114	182100	575207700	9360	9360	9360	9360	0
210	20250114	182000	575207700	9360	9360	9360	9360	0
211	20250114	181900	575207700	9360	9360	9360	9360	0
212	20250114	181800	575207700	9360	9360	9360	9360	2298
213	20250114	181700	575207700	9360	9360	9360	9360	0
214	20250114	181600	575207700	9360	9360	9360	9360	0
215	20250114	181500	575207700	9360	9360	9360	9360	0
216	20250114	181400	575207700	9360	9360	9360	9360	0
217	20250114	181300	575207700	9360	9360	9360	9360	0
218	20250114	181200	575207700	9360	9360	9360	9360	0
219	20250114	181100	575207700	9360	9360	9360	9360	0
220	20250114	181000	575207700	9360	9360	9360	9360	0
221	20250114	180900	575207700	9360	9360	9360	9360	0
222	20250114	180800	575207700	9360	9360	9360	9360	0
223	20250114	180700	575207700	9360	9360	9360	9360	0
224	20250114	180600	575207700	9360	9360	9360	9360	0
225	20250114	180500	575207700	9360	9360	9360	9360	0
226	20250114	180400	575207700	9360	9360	9360	9360	0
227	20250114	180300	575207700	9360	9360	9360	9360	0
228	20250114	180200	575207700	9360	9360	9360	9360	0
229	20250114	180100	575207700	9360	9360	9360	9360	0
230	20250114	180000	575207700	9360	9360	9360	9360	0
231	20250114	175900	575207700	9360	9360	9360	9360	0
232	20250114	175800	575207700	9360	9360	9360	9360	0
233	20250114	175700	575207700	9360	9360	9360	9360	0
234	20250114	175600	575207700	9360	9360	9360	9360	0
235	20250114	175500	575207700	9360	9360	9360	9360	0
236	20250114	175400	575207700	9360	9360	9360	9360	0
237	20250114	175300	575207700	9360	9360	9360	9360	0
238	20250114	175200	575207700	9360	9360	9360	9360	0
239	20250114	175100	575207700	9360	9360	9360	9360	0
240	20250114	175000	575207700	9360	9360	9360	9360	0
241	20250114	174900	575207700	9360	9360	9360	9360	0
242	20250114	174800	575207700	9360	9360	9360	9360	2298
243	20250114	174700	575207700	9360	9360	9360	9360	0
244	20250114	174600	575207700	9360	9360	9360	9360	0
245	20250114	174500	575207700	9360	9360	9360	9360	0
246	20250114	174400	575207700	9360	9360	9360	9360	0
247	20250114	174300	575207700	9360	9360	9360	9360	0
248	20250114	174200	575207700	9360	9360	9360	9360	0
249	20250114	174100	575207700	9360	9360	9360	9360	0
250	20250114	174000	575207700	9360	9360	9360	9360	0
251	20250114	173900	575207700	9360	9360	9360	9360	0
252	20250114	173800	575207700	9360	9360	9360	9360	0
253	20250114	173700	575207700	9360	9360	9360	9360	0
254	20250114	173600	575207700	9360	9360	9360	9360	0
255	20250114	173500	575207700	9360	9360	9360	9360	0
256	20250114	173400	575207700	9360	9360	9360	9360	0
257	20250114	173300	575207700	9360	9360	9360	9360	0
258	20250114	173200	575207700	9360	9360	9360	9360	0
259	20250114	173100	575207700	9360	9360	9360	9360	0
260	20250114	173000	575207700	9360	9360	9360	9360	0
261	20250114	172900	575207700	9360	9360	9360	9360	0
262	20250114	172800	575207700	9360	9360	9360	9360	0
263	20250114	172700	575207700	9360	9360	9360	9360	0
264	20250114	172600	575207700	9360	9360	9360	9360	0
265	20250114	172500	575207700	9360	9360	9360	9360	0
266	20250114	172400	575207700	9360	9360	9360	9360	0
267	20250114	172300	575207700	9360	9360	9360	9360	0
268	20250114	172200	575207700	9360	9360	9360	9360	0
269	20250114	172100	575207700	9360	9360	9360	9360	0
270	20250114	172000	575207700	9360	9360	9360	9360	0
271	20250114	171900	575207700	9360	9360	9360	9360	0
272	20250114	171800	575207700	9360	9360	9360	9360	2298
273	20250114	171700	575207700	9360	9360	9360	9360	0
274	20250114	171600	575207700	9360	9360	9360	9360	0
275	20250114	171500	575207700	9360	9360	9360	9360	0
276	20250114	171400	575207700	9360	9360	9360	9360	0
277	20250114	171300	575207700	9360	9360	9360	9360	0
278	20250114	171200	575207700	9360	9360	9360	9360	0
279	20250114	171100	575207700	9360	9360	9360	9360	0
280	20250114	171000	575207700	9360	9360	9360	9360	0
281	20250114	170900	575207700	9360	9360	9360	9360	0
282	20250114	170800	575207700	9360	9360	9360	9360	0
283	20250114	170700	575207700	9360	9360	9360	9360	0
284	20250114	170600	575207700	9360	9360	9360	9360	0
285	20250114	170500	575207700	9360	9360	9360	9360	0
286	20250114	170400	575207700	9360	9360	9360	9360	0
287	20250114	170300	575207700	9360	9360	9360	9360	0
288	20250114	170200	575207700	9360	9360	9360	9360	0
289	20250114	170100	575207700	9360	9360	9360	9360	0
290	20250114	170000	575207700	9360	9360	9360	9360	0
291	20250114	165900	575207700	9360	9360	9360	9360	0
292	20250114	165800	575207700	9360	9360	9360	9360	0
293	20250114	165700	575207700	9360	9360	9360	9360	0
294	20250114	165600	575207700	9360	9360	9360	9360	0
295	20250114	165500	575207700	9360	9360	9360	9360	0
296	20250114	165400	575207700	9360	9360	9360	9360	0
297	20250114	165300	575207700	9360	9360	9360	9360	0
298	20250114	165200	575207700	9360	9360	9360	9360	0
299	20250114	165100	575207700	9360	9360	9360	9360	0
300	20250114	165000	575207700	9360	9360	9360	9360	0
301	20250114	164900	575207700	9360	9360	9360	9360	0
302	20250114	164800	575207700	9360	9360	9360	9360	2298
303	20250114	164700	575207700	9360	9360	9360	9360	0
304	20250114	164600	575207700	9360	9360	9360	9360	0
305	20250114	164500	575207700	9360	9360	9360	9360	0
306	20250114	164400	575207700	9360	9360	9360	9360	0
307	20250114	164300	575207700	9360	9360	9360	9360	0
308	20250114	164200	575207700	9360	9360	9360	9360	0
309	20250114	164100	575207700	9360	9360	9360	9360	0
310	20250114	164000	575207700	9360	9360	9360	9360	0
311	20250114	163900	575207700	9360	9360	9360	9360	0
312	20250114	163800	575207700	9360	9360	9360	9360	0
313	20250114	163700	575207700	9360	9360	9360	9360	0
314	20250114	163600	575207700	9360	9360	9360	9360	0
315	20250114	163500	575207700	9360	9360	9360	9360	0
316	20250114	163400	575207700	9360	9360	9360	9360	0
317	20250114	163300	575207700	9360	9360	9360	9360	0
318	20250114	163200	575207700	9360	9360	9360	9360	0
319	20250114	163100	575207700	9360	9360	9360	9360	0
320	20250114	163000	575207700	9360	9360	9360	9360	0
321	20250114	162900	575207700	9360	9360	9360	9360	0
322	20250114	162800	575207700	9360	9360	9360	9360	0
323	20250114	162700	575207700	9360	9360	9360	9360	0
324	20250114	162600	575207700	9360	9360	9360	9360	0
325	20250114	162500	575207700	9360	9360	9360	9360	0
326	20250114	162400	575207700	9360	9360	9360	9360	0
327	20250114	162300	575207700	9360	9360	9360	9360	0
328	20250114	162200	575207700	9360	9360	9360	9360	0
329	20250114	162100	575207700	9360	9360	9360	9360	0
330	20250114	162000	575207700	9360	9360	9360	9360	0
331	20250114	161900	575207700	9360	9360	9360	9360	0
332	20250114	161800	575207700	9360	9360	9360	9360	2298
333	20250114	161700	575207700	9360	9360	9360	9360	0
334	20250114	161600	575207700	9360	9360	9360	9360	0
335	20250114	161500	575207700	9360	9360	9360	9360	0
336	20250114	161400	575207700	9360	9360	9360	9360	0
337	20250114	161300	575207700	9360	9360	9360	9360	0
338	20250114	161200	575207700	9360	9360	9360	9360	0
339	20250114	161100	575207700	9360	9360	9360	9360	0
340	20250114	161000	575207700	9360	9360	9360	9360	0
341	20250114	160900	575207700	9360	9360	9360	9360	0
342	20250114	160800	575207700	9360	9360	9360	9360	0
343	20250114	160700	575207700	9360	9360	9360	9360	0
344	20250114	160600	575207700	9360	9360	9360	9360	0
345	20250114	160500	575207700	9360	9360	9360	9360	0
346	20250114	160400	575207700	9360	9360	9360	9360	0
347	20250114	160300	575207700	9360	9360	9360	9360	0
348	20250114	160200	575207700	9360	9360	9360	9360	0
349	20250114	160100	575207700	9360	9360	9360	9360	0
350	20250114	160000	575207700	9360	9360	9360	9360	0
351	20250114	155900	575207700	9360	9360	9360	9360	0
352	20250114	155800	575207700	9360	9360	9360	9360	0
353	20250114	155700	575207700	9360	9360	9360	9360	0
354	20250114	155600	575207700	9360	9360	9360	9360	0
355	20250114	155500	575207700	9360	9360	9360	9360	0
356	20250114	155400	575207700	9360	9360	9360	9360	0
357	20250114	155300	575207700	9360	9360	9360	9360	0
358	20250114	155200	575207700	9360	9360	9360	9360	0
359	20250114	155100	575207700	9360	9360	9360	9360	0
360	20250114	155000	575207700	9360	9360	9360	9360	0
361	20250114	154900	575207700	9360	9360	9360	9360	0
362	20250114	154800	575207700	9360	9360	9360	9360	2298
363	20250114	154700	575207700	9360	9360	9360	9360	0
364	20250114	154600	575207700	9360	9360	9360	9360	0
365	20250114	154500	575207700	9360	9360	9360	9360	0
366	20250114	154400	575207700	9360	9360	9360	9360	0
367	20250114	154300	575207700	9360	9360	9360	9360	0
368	20250114	154200	575207700	9360	9360	9360	9360	0
369	20250114	154100	575207700	9360	9360	9360	9360	0
370	20250114	154000	575207700	9360	9360	9360	9360	0
371	20250114	153900	575207700	9360	9360	9360	9360	0
372	20250114	153800	575207700	9360	9360	9360	9360	0
373	20250114	153700	575207700	9360	9360	9360	9360	0
374	20250114	153600	575207700	9360	9360	9360	9360	0
375	20250114	153500	575207700	9360	9360	9360	9360	0
376	20250114	153400	575207700	9360	9360	9360	9360	0
377	20250114	153300	575207700	9360	9360	9360	9360	0
378	20250114	153200	575207700	9360	9360	9360	9360	0
379	20250114	153100	575207700	9360	9360	9360	9360	0
380	20250114	153000	575207700	9360	9360	9360	9360	2298
381	20250114	152900	553698420	9350	9350	9350	9350	0
382	20250114	152800	553698420	9350	9350	9350	9350	0
383	20250114	152700	553698420	9350	9350	9350	9350	0
384	20250114	152600	553698420	9350	9350	9350	9350	0
385	20250114	152500	553698420	9350	9350	9350	9350	0
386	20250114	152400	553698420	9350	9350	9350	9350	0
387	20250114	152300	553698420	9350	9350	9350	9350	0
388	20250114	152200	553698420	9350	9350	9350	9350	0
389	20250114	152100	553698420	9350	9350	9350	9350	0
390	20250114	152000	553698420	9350	9350	9350	9350	0
391	20250114	151900	553698420	9350	9340	9350	9330	458
392	20250114	151800	549419510	9340	9330	9340	9320	199
393	20250114	151700	547562750	9320	9320	9330	9310	235
394	20250114	151600	545372540	9330	9320	9330	9290	352
395	20250114	151500	542097730	9330	9330	9330	9330	40
396	20250114	151400	541724530	9330	9330	9330	9330	24
397	20250114	151300	541500610	9330	9330	9330	9330	6
398	20250114	151200	541444630	9300	9330	9340	9300	609
399	20250114	151100	535775730	9340	9340	9340	9340	2
400	20250114	151000	535757050	9340	9340	9340	9330	104
401	20250114	150900	534786690	9330	9350	9350	9330	119
402	20250114	150800	533676210	9350	9360	9360	9340	205
403	20250114	150700	531760580	9360	9350	9360	9350	631
404	20250114	150600	525860650	9360	9360	9360	9360	5
405	20250114	150500	525813850	9360	9350	9360	9340	1045
406	20250114	150400	516035320	9350	9350	9350	9310	166
407	20250114	150300	514485770	9350	9350	9350	9350	2
408	20250114	150200	514467070	9340	9350	9350	9340	90
409	20250114	150100	513626450	9350	9350	9350	9350	4
410	20250114	150000	513589050	9350	9340	9350	9340	237
411	20250114	145900	511375430	9340	9350	9350	9340	524
412	20250114	145800	506479060	9340	9330	9340	9330	104
413	20250114	145700	505507740	9350	9350	9350	9350	0
414	20250114	145600	505507740	9350	9350	9350	9350	4
415	20250114	145500	505470340	9350	9350	9350	9350	2
416	20250114	145400	505451640	9350	9350	9350	9350	2
417	20250114	145300	505432940	9350	9340	9350	9340	2
418	20250114	145200	505414250	9350	9350	9350	9350	4
419	20250114	145100	505376850	9330	9330	9330	9330	59
420	20250114	145000	504826380	9350	9350	9350	9350	4
421	20250114	144900	504788980	9340	9350	9350	9340	13
422	20250114	144800	504667540	9350	9350	9350	9350	2
423	20250114	144700	504648840	9350	9350	9350	9350	0
424	20250114	144600	504648840	9350	9350	9350	9350	2
425	20250114	144500	504630140	9350	9330	9350	9330	137
426	20250114	144400	503351870	9330	9350	9350	9330	126
427	20250114	144300	502176270	9350	9330	9350	9330	21
428	20250114	144200	501980300	9350	9350	9350	9350	338
429	20250114	144100	498820000	9350	9350	9350	9350	2
430	20250114	144000	498801300	9340	9350	9350	9330	294
431	20250114	143900	496057870	9350	9350	9350	9350	6
432	20250114	143800	496001770	9350	9350	9350	9350	0
433	20250114	143700	496001770	9350	9350	9350	9350	0
434	20250114	143600	496001770	9350	9340	9350	9340	7
435	20250114	143500	495936370	9360	9360	9360	9360	4
436	20250114	143400	495898930	9360	9360	9360	9360	208
437	20250114	143300	493952050	9360	9350	9360	9330	1233
438	20250114	143200	482422150	9350	9320	9350	9320	80
439	20250114	143100	481676490	9320	9330	9350	9320	169
440	20250114	143000	480101270	9350	9330	9350	9330	113
441	20250114	142900	479046900	9330	9340	9350	9330	210
442	20250114	142800	477085500	9340	9340	9340	9320	56
443	20250114	142700	476562860	9320	9320	9340	9320	877
444	20250114	142600	468388910	9320	9320	9320	9320	4
445	20250114	142500	468351630	9320	9300	9320	9300	825
446	20250114	142400	460671270	9300	9310	9310	9300	116
447	20250114	142300	459592430	9310	9310	9310	9300	105
448	20250114	142200	458615850	9310	9310	9310	9310	14
449	20250114	142100	458485510	9310	9290	9310	9290	140
450	20250114	142000	457183930	9290	9290	9290	9290	4
451	20250114	141900	457146770	9310	9300	9310	9300	48
452	20250114	141800	456700330	9300	9300	9300	9300	0
453	20250114	141700	456700330	9300	9300	9300	9300	2
454	20250114	141600	456681730	9280	9300	9300	9280	57
455	20250114	141500	456151650	9300	9300	9300	9300	0
456	20250114	141400	456151650	9300	9300	9300	9300	44
457	20250114	141300	455742450	9300	9300	9300	9300	547
458	20250114	141200	450655350	9290	9290	9290	9290	20
459	20250114	141100	450469550	9300	9300	9300	9300	1
460	20250114	141000	450460250	9300	9300	9300	9300	6
461	20250114	140900	450404450	9290	9290	9290	9290	0
462	20250114	140800	450404450	9290	9290	9290	9290	0
463	20250114	140700	450404450	9290	9290	9290	9290	0
464	20250114	140600	450404450	9290	9290	9290	9290	150
465	20250114	140500	449010950	9290	9290	9290	9290	21
466	20250114	140400	448815860	9290	9290	9290	9290	79
467	20250114	140300	448081950	9300	9300	9300	9300	0
468	20250114	140200	448081950	9300	9300	9300	9300	0
469	20250114	140100	448081950	9300	9300	9300	9300	4
470	20250114	140000	448044750	9290	9300	9300	9290	4
471	20250114	135900	448007570	9310	9310	9310	9310	0
472	20250114	135800	448007570	9310	9310	9310	9310	2
473	20250114	135700	447988950	9280	9300	9300	9280	100
474	20250114	135600	447060440	9310	9300	9310	9300	8
475	20250114	135500	446985970	9310	9310	9310	9310	0
476	20250114	135400	446985970	9310	9310	9310	9310	0
477	20250114	135300	446985970	9310	9310	9310	9310	0
478	20250114	135200	446985970	9310	9310	9310	9310	5
479	20250114	135100	446939420	9300	9300	9300	9300	200
480	20250114	135000	445079420	9280	9280	9280	9280	50
481	20250114	134900	444615420	9300	9300	9300	9300	2
482	20250114	134800	444596820	9280	9280	9280	9280	0
483	20250114	134700	444596820	9280	9280	9280	9280	0
484	20250114	134600	444596820	9280	9280	9280	9280	0
485	20250114	134500	444596820	9280	9280	9280	9280	57
486	20250114	134400	444067860	9290	9290	9290	9290	74
487	20250114	134300	443380400	9280	9280	9280	9280	0
488	20250114	134200	443380400	9280	9280	9280	9280	50
489	20250114	134100	442916400	9280	9280	9280	9280	1
490	20250114	134000	442907120	9300	9290	9300	9290	62
491	20250114	133900	442331130	9300	9300	9300	9300	3
492	20250114	133800	442303230	9300	9300	9300	9300	16
493	20250114	133700	442154430	9300	9300	9300	9300	87
494	20250114	133600	441345330	9300	9300	9300	9300	0
495	20250114	133500	441345330	9300	9300	9300	9300	7
496	20250114	133400	441280230	9300	9300	9300	9300	3
497	20250114	133300	441252330	9300	9280	9300	9280	205
498	20250114	133200	439347870	9280	9290	9290	9280	268
499	20250114	133100	436858170	9280	9290	9310	9280	259
500	20250114	133000	434451990	9310	9310	9310	9310	1
501	20250114	132900	434442680	9310	9300	9310	9300	761
502	20250114	132800	427358030	9290	9310	9310	9290	120
503	20250114	132700	426243150	9300	9310	9310	9300	203
504	20250114	132600	424353240	9320	9320	9320	9320	4
505	20250114	132500	424315960	9320	9320	9320	9320	3
506	20250114	132400	424288000	9320	9320	9320	9320	0
507	20250114	132300	424288000	9320	9320	9320	9320	4
508	20250114	132200	424250720	9320	9320	9320	9320	0
509	20250114	132100	424250720	9320	9320	9320	9320	0
510	20250114	132000	424250720	9320	9320	9320	9320	52
511	20250114	131900	423766080	9330	9330	9330	9330	0
512	20250114	131800	423766080	9330	9330	9330	9330	0
513	20250114	131700	423766080	9330	9330	9330	9330	0
514	20250114	131600	423766080	9330	9330	9330	9330	0
515	20250114	131500	423766080	9330	9330	9330	9330	0
516	20250114	131400	423766080	9330	9330	9330	9330	0
517	20250114	131300	423766080	9330	9330	9330	9330	0
518	20250114	131200	423766080	9330	9330	9330	9330	98
519	20250114	131100	422851740	9330	9330	9330	9330	0
520	20250114	131000	422851740	9330	9330	9330	9330	0
521	20250114	130900	422851740	9330	9330	9330	9330	4
522	20250114	130800	422814420	9330	9330	9330	9330	0
523	20250114	130700	422814420	9330	9330	9330	9330	0
524	20250114	130600	422814420	9330	9290	9330	9290	592
525	20250114	130500	417307620	9330	9330	9330	9330	0
526	20250114	130400	417307620	9330	9330	9330	9330	0
527	20250114	130300	417307620	9330	9330	9330	9330	1
528	20250114	130200	417298290	9320	9320	9320	9320	1200
529	20250114	130100	406114290	9320	9320	9320	9320	0
530	20250114	130000	406114290	9320	9320	9320	9320	0
531	20250114	125900	406114290	9320	9320	9320	9320	0
532	20250114	125800	406114290	9320	9320	9320	9320	0
533	20250114	125700	406114290	9320	9320	9320	9320	58
534	20250114	125600	405573730	9320	9320	9320	9320	0
535	20250114	125500	405573730	9320	9320	9320	9320	9
536	20250114	125400	405489850	9320	9320	9320	9320	0
537	20250114	125300	405489850	9320	9320	9320	9320	0
538	20250114	125200	405489850	9320	9320	9320	9320	0
539	20250114	125100	405489850	9320	9320	9320	9320	0
540	20250114	125000	405489850	9320	9320	9320	9320	73
541	20250114	124900	404809490	9320	9320	9320	9320	4
542	20250114	124800	404772210	9330	9330	9330	9330	0
543	20250114	124700	404772210	9330	9330	9330	9330	4
544	20250114	124600	404734890	9330	9330	9330	9330	0
545	20250114	124500	404734890	9330	9330	9330	9330	6
546	20250114	124400	404678910	9330	9330	9330	9330	0
547	20250114	124300	404678910	9330	9330	9330	9330	0
548	20250114	124200	404678910	9330	9330	9330	9330	0
549	20250114	124100	404678910	9330	9330	9330	9330	0
550	20250114	124000	404678910	9330	9330	9330	9330	1
551	20250114	123900	404669580	9270	9310	9310	9270	385
552	20250114	123800	401094130	9320	9320	9320	9320	0
553	20250114	123700	401094130	9320	9320	9320	9320	32
554	20250114	123600	400795890	9320	9320	9320	9320	1
555	20250114	123500	400786570	9330	9330	9330	9330	0
556	20250114	123400	400786570	9330	9330	9330	9330	0
557	20250114	123300	400786570	9330	9330	9330	9330	0
558	20250114	123200	400786570	9330	9310	9330	9310	81
559	20250114	123100	400032400	9340	9340	9340	9340	2
560	20250114	123000	400013720	9290	9290	9290	9290	83
561	20250114	122900	399242650	9350	9350	9350	9350	1
562	20250114	122800	399233300	9340	9340	9340	9340	10
563	20250114	122700	399139900	9350	9340	9350	9340	387
564	20250114	122600	395525310	9330	9330	9330	9330	0
565	20250114	122500	395525310	9330	9330	9330	9330	158
566	20250114	122400	394051170	9330	9330	9330	9330	0
567	20250114	122300	394051170	9330	9330	9330	9330	1
568	20250114	122200	394041840	9320	9320	9320	9320	83
569	20250114	122100	393268280	9320	9320	9320	9320	1
570	20250114	122000	393258960	9300	9300	9300	9300	5
571	20250114	121900	393212460	9300	9300	9300	9300	0
572	20250114	121800	393212460	9300	9300	9300	9300	200
573	20250114	121700	391352460	9320	9320	9320	9320	27
574	20250114	121600	391100820	9320	9320	9320	9320	0
575	20250114	121500	391100820	9320	9320	9320	9320	1
576	20250114	121400	391091500	9310	9300	9310	9300	1396
577	20250114	121300	378106900	9290	9290	9290	9290	487
578	20250114	121200	373582670	9270	9280	9280	9270	110
579	20250114	121100	372562960	9290	9290	9290	9290	0
580	20250114	121000	372562960	9290	9290	9290	9290	0
581	20250114	120900	372562960	9290	9290	9290	9290	0
582	20250114	120800	372562960	9290	9290	9290	9290	0
583	20250114	120700	372562960	9290	9290	9290	9290	1
584	20250114	120600	372553670	9290	9290	9290	9290	0
585	20250114	120500	372553670	9290	9290	9290	9290	20
586	20250114	120400	372367870	9290	9290	9290	9290	0
587	20250114	120300	372367870	9290	9290	9290	9290	0
588	20250114	120200	372367870	9290	9290	9290	9290	0
589	20250114	120100	372367870	9290	9290	9290	9290	0
590	20250114	120000	372367870	9290	9290	9290	9290	0
591	20250114	115900	372367870	9290	9290	9290	9290	4
592	20250114	115800	372330710	9290	9290	9290	9290	0
593	20250114	115700	372330710	9290	9290	9290	9290	0
594	20250114	115600	372330710	9290	9290	9290	9290	0
595	20250114	115500	372330710	9290	9250	9290	9250	12
596	20250114	115400	372219310	9260	9260	9260	9260	23
597	20250114	115300	372006330	9300	9300	9300	9300	0
598	20250114	115200	372006330	9300	9300	9300	9300	0
599	20250114	115100	372006330	9300	9300	9300	9300	2
600	20250114	115000	371987730	9290	9290	9290	9290	0
601	20250114	114900	371987730	9290	9250	9290	9250	1041
602	20250114	114800	362354200	9290	9290	9290	9290	1
603	20250114	114700	362344910	9260	9260	9260	9260	100
604	20250114	114600	361418910	9260	9260	9260	9260	100
605	20250114	114500	360492910	9270	9270	9270	9270	0
606	20250114	114400	360492910	9270	9270	9270	9270	0
607	20250114	114300	360492910	9270	9280	9280	9270	9
608	20250114	114200	360409470	9290	9290	9290	9290	0
609	20250114	114100	360409470	9290	9290	9290	9290	275
610	20250114	114000	357854720	9290	9290	9290	9290	0
611	20250114	113900	357854720	9290	9290	9290	9290	5
612	20250114	113800	357808270	9290	9290	9290	9290	0
613	20250114	113700	357808270	9290	9290	9290	9290	0
614	20250114	113600	357808270	9290	9280	9290	9280	6
615	20250114	113500	357752550	9290	9290	9290	9290	4
616	20250114	113400	357715390	9290	9290	9290	9290	8
617	20250114	113300	357641070	9290	9290	9290	9290	283
618	20250114	113200	355012000	9290	9290	9290	9290	0
619	20250114	113100	355012000	9290	9280	9290	9280	216
620	20250114	113000	353007480	9280	9270	9280	9250	207
621	20250114	112900	351086570	9250	9250	9250	9250	60
622	20250114	112800	350531570	9250	9250	9250	9250	0
623	20250114	112700	350531570	9250	9250	9250	9250	0
624	20250114	112600	350531570	9250	9250	9250	9250	0
625	20250114	112500	350531570	9250	9250	9250	9250	107
626	20250114	112400	349541820	9280	9280	9280	9280	0
627	20250114	112300	349541820	9280	9280	9280	9280	53
628	20250114	112200	349049980	9290	9290	9290	9290	0
629	20250114	112100	349049980	9290	9290	9290	9290	2
630	20250114	112000	349031400	9290	9290	9290	9290	0
631	20250114	111900	349031400	9290	9290	9290	9290	0
632	20250114	111800	349031400	9290	9290	9290	9290	0
633	20250114	111700	349031400	9290	9290	9290	9290	0
634	20250114	111600	349031400	9290	9290	9290	9290	3
635	20250114	111500	349003530	9290	9290	9290	9290	0
636	20250114	111400	349003530	9290	9290	9290	9290	0
637	20250114	111300	349003530	9290	9290	9290	9290	2
638	20250114	111200	348984950	9290	9290	9290	9290	19
639	20250114	111100	348808440	9290	9230	9290	9230	3
640	20250114	111000	348780630	9290	9290	9290	9290	0
641	20250114	110900	348780630	9290	9230	9290	9230	3
642	20250114	110800	348752880	9220	9220	9220	9220	221
643	20250114	110700	346715260	9280	9280	9280	9280	0
644	20250114	110600	346715260	9280	9230	9280	9230	54
645	20250114	110500	346216740	9230	9230	9230	9230	1
646	20250114	110400	346207510	9290	9230	9290	9210	554
647	20250114	110300	341100270	9230	9230	9230	9230	2
648	20250114	110200	341081810	9220	9230	9230	9220	95
649	20250114	110100	340205660	9230	9230	9230	9230	6
650	20250114	110000	340150280	9300	9230	9300	9230	461
651	20250114	105900	335895180	9230	9230	9230	9230	210
652	20250114	105800	333956880	9300	9300	9300	9300	0
653	20250114	105700	333956880	9300	9300	9300	9300	1
654	20250114	105600	333947580	9250	9230	9250	9230	574
655	20250114	105500	328649540	9250	9250	9250	9250	32
656	20250114	105400	328353540	9300	9300	9300	9300	2
657	20250114	105300	328334940	9300	9300	9300	9300	0
658	20250114	105200	328334940	9300	9300	9300	9300	0
659	20250114	105100	328334940	9300	9250	9300	9250	1156
660	20250114	105000	317641790	9250	9300	9300	9250	385
661	20250114	104900	314080490	9250	9250	9250	9250	50
662	20250114	104800	313617990	9300	9250	9300	9250	35
663	20250114	104700	313294170	9250	9250	9250	9250	2
664	20250114	104600	313275670	9250	9250	9250	9250	2
665	20250114	104500	313257170	9250	9250	9250	9250	6
666	20250114	104400	313201670	9250	9250	9250	9250	32
667	20250114	104300	312905670	9250	9240	9250	9240	153
668	20250114	104200	311491940	9240	9250	9250	9240	236
669	20250114	104100	309308950	9270	9260	9270	9260	32
670	20250114	104000	309012610	9240	9240	9240	9240	1
671	20250114	103900	309003370	9270	9270	9270	9270	0
672	20250114	103800	309003370	9270	9270	9270	9270	0
673	20250114	103700	309003370	9270	9270	9270	9270	0
674	20250114	103600	309003370	9270	9270	9270	9270	0
675	20250114	103500	309003370	9270	9270	9270	9270	2
676	20250114	103400	308984830	9280	9280	9280	9280	0
677	20250114	103300	308984830	9280	9300	9300	9220	400
678	20250114	103200	305293000	9300	9300	9300	9300	2
679	20250114	103100	305274400	9300	9270	9300	9270	473
680	20250114	103000	300877500	9300	9300	9300	9270	44
681	20250114	102900	300469500	9300	9300	9300	9260	175
682	20250114	102800	298843640	9290	9240	9290	9240	191
683	20250114	102700	297076890	9240	9230	9240	9230	14
684	20250114	102600	296947640	9240	9240	9240	9240	0
685	20250114	102500	296947640	9240	9240	9240	9240	2
686	20250114	102400	296929160	9240	9240	9240	9240	0
687	20250114	102300	296929160	9240	9240	9240	9240	0
688	20250114	102200	296929160	9240	9240	9240	9240	0
689	20250114	102100	296929160	9240	9240	9240	9240	1410
690	20250114	102000	283900760	9230	9230	9230	9230	470
691	20250114	101900	279562660	9230	9230	9230	9230	0
692	20250114	101800	279562660	9230	9230	9230	9230	1
693	20250114	101700	279553430	9210	9210	9210	9210	0
694	20250114	101600	279553430	9210	9210	9210	9210	0
695	20250114	101500	279553430	9210	9210	9210	9210	1
696	20250114	101400	279544220	9210	9230	9230	9210	2925
697	20250114	101300	252550010	9200	9200	9200	9200	5
698	20250114	101200	252504010	9200	9230	9230	9200	99
699	20250114	101100	251593120	9200	9210	9210	9200	325
700	20250114	101000	248603090	9230	9230	9230	9230	2
701	20250114	100900	248584630	9190	9190	9190	9190	200
702	20250114	100800	246746630	9190	9190	9190	9190	126
703	20250114	100700	245588690	9230	9230	9230	9230	0
704	20250114	100600	245588690	9230	9230	9230	9230	4
705	20250114	100500	245551770	9210	9200	9210	9200	205
706	20250114	100400	243663770	9230	9230	9230	9230	2
707	20250114	100300	243645310	9230	9230	9230	9230	0
708	20250114	100200	243645310	9230	9230	9230	9230	0
709	20250114	100100	243645310	9230	9230	9230	9230	2
710	20250114	100000	243626850	9240	9240	9240	9240	0
711	20250114	095900	243626850	9240	9240	9240	9240	0
712	20250114	095800	243626850	9240	9200	9240	9200	557
713	20250114	095700	238502410	9200	9220	9220	9200	2742
714	20250114	095600	213249480	9220	9220	9220	9220	0
715	20250114	095500	213249480	9220	9250	9250	9220	1735
716	20250114	095400	197233170	9250	9250	9250	9250	0
717	20250114	095300	197233170	9250	9250	9250	9250	10
718	20250114	095200	197140670	9250	9250	9250	9250	0
719	20250114	095100	197140670	9250	9250	9250	9250	10
720	20250114	095000	197048170	9250	9250	9250	9250	0
721	20250114	094900	197048170	9250	9260	9260	9250	50
722	20250114	094800	196585640	9260	9260	9260	9260	110
723	20250114	094700	195567040	9280	9240	9280	9240	150
724	20250114	094600	194178380	9250	9250	9250	9250	190
725	20250114	094500	192420880	9260	9260	9260	9260	230
726	20250114	094400	190291080	9250	9260	9260	9250	547
727	20250114	094300	185231320	9260	9290	9290	9260	11
728	20250114	094200	185129430	9290	9290	9290	9290	57
729	20250114	094100	184599900	9300	9300	9300	9300	0
730	20250114	094000	184599900	9300	9280	9300	9250	408
731	20250114	093900	180824510	9300	9290	9300	9290	408
732	20250114	093800	177034170	9290	9290	9290	9290	1
733	20250114	093700	177024880	9300	9300	9300	9300	68
734	20250114	093600	176392480	9300	9300	9300	9300	0
735	20250114	093500	176392480	9300	9300	9300	9300	13
736	20250114	093400	176271580	9300	9300	9300	9300	28
737	20250114	093300	176011180	9290	9310	9310	9290	2
738	20250114	093200	175992580	9310	9260	9310	9260	211
739	20250114	093100	174038330	9310	9310	9310	9310	23
740	20250114	093000	173824200	9310	9310	9310	9310	5
741	20250114	092900	173777650	9310	9260	9310	9260	106
742	20250114	092800	172795870	9260	9260	9260	9260	0
743	20250114	092700	172795870	9260	9270	9270	9260	658
744	20250114	092600	166699860	9270	9270	9270	9270	10
745	20250114	092500	166607160	9270	9290	9290	9270	1241
746	20250114	092400	155102340	9290	9290	9290	9290	0
747	20250114	092300	155102340	9290	9290	9290	9280	481
748	20250114	092200	150636610	9320	9300	9320	9300	133
749	20250114	092100	149399310	9330	9330	9330	9330	20
750	20250114	092000	149212710	9330	9330	9330	9330	2
751	20250114	091900	149194050	9330	9330	9330	9330	1
752	20250114	091800	149184720	9280	9280	9280	9280	27
753	20250114	091700	148934160	9280	9280	9280	9280	31
754	20250114	091600	148646480	9330	9320	9330	9270	532
755	20250114	091500	143710120	9330	9340	9340	9330	13
756	20250114	091400	143588730	9350	9350	9350	9350	160
757	20250114	091300	142092730	9350	9350	9350	9350	73
758	20250114	091200	141410180	9380	9380	9380	9380	0
759	20250114	091100	141410180	9380	9380	9380	9370	9
760	20250114	091000	141325780	9380	9380	9380	9380	9
761	20250114	090900	141241360	9380	9370	9400	9350	2544
762	20250114	090800	117453570	9380	9420	9420	9380	849
763	20250114	090700	109481360	9420	9400	9420	9370	3837
764	20250114	090600	73423400	9420	9440	9440	9420	996
765	20250114	090500	64032980	9450	9360	9470	9350	5296
766	20250114	090400	14172790	9360	9360	9360	9270	145
767	20250114	090300	12819980	9240	9290	9340	9240	549
768	20250114	090200	7704330	9290	9250	9290	9250	63
769	20250114	090100	7119840	9220	9220	9250	9220	465
770	20250114	090000	2827440	9220	9250	9250	9220	306