KissMeData/347700/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	212000	2129790485	4375	4375	4375	4375	3915
3	20250121	211900	2129790485	4375	4375	4375	4375	0
4	20250121	211800	2129790485	4375	4375	4375	4375	0
5	20250121	211700	2129790485	4375	4375	4375	4375	0
6	20250121	211600	2129790485	4375	4375	4375	4375	0
7	20250121	211500	2129790485	4375	4375	4375	4375	0
8	20250121	211400	2129790485	4375	4375	4375	4375	0
9	20250121	211300	2129790485	4375	4375	4375	4375	0
10	20250121	211200	2129790485	4375	4375	4375	4375	0
11	20250121	211100	2129790485	4375	4375	4375	4375	0
12	20250121	211000	2129790485	4375	4375	4375	4375	0
13	20250121	210900	2129790485	4375	4375	4375	4375	0
14	20250121	210800	2129790485	4375	4375	4375	4375	0
15	20250121	210700	2129790485	4375	4375	4375	4375	0
16	20250121	210600	2129790485	4375	4375	4375	4375	0
17	20250121	210500	2129790485	4375	4375	4375	4375	0
18	20250121	210400	2129790485	4375	4375	4375	4375	0
19	20250121	210300	2129790485	4375	4375	4375	4375	0
20	20250121	210200	2129790485	4375	4375	4375	4375	0
21	20250121	210100	2129790485	4375	4375	4375	4375	0
22	20250121	210000	2129790485	4375	4375	4375	4375	0
23	20250121	205900	2129790485	4375	4375	4375	4375	0
24	20250121	205800	2129790485	4375	4375	4375	4375	0
25	20250121	205700	2129790485	4375	4375	4375	4375	0
26	20250121	205600	2129790485	4375	4375	4375	4375	0
27	20250121	205500	2129790485	4375	4375	4375	4375	0
28	20250121	205400	2129790485	4375	4375	4375	4375	0
29	20250121	205300	2129790485	4375	4375	4375	4375	0
30	20250121	205200	2129790485	4375	4375	4375	4375	0
31	20250121	205100	2129790485	4375	4375	4375	4375	0
32	20250121	205000	2129790485	4375	4375	4375	4375	3915
33	20250121	204900	2129790485	4375	4375	4375	4375	0
34	20250121	204800	2129790485	4375	4375	4375	4375	0
35	20250121	204700	2129790485	4375	4375	4375	4375	0
36	20250121	204600	2129790485	4375	4375	4375	4375	0
37	20250121	204500	2129790485	4375	4375	4375	4375	0
38	20250121	204400	2129790485	4375	4375	4375	4375	0
39	20250121	204300	2129790485	4375	4375	4375	4375	0
40	20250121	204200	2129790485	4375	4375	4375	4375	0
41	20250121	204100	2129790485	4375	4375	4375	4375	0
42	20250121	204000	2129790485	4375	4375	4375	4375	0
43	20250121	203900	2129790485	4375	4375	4375	4375	0
44	20250121	203800	2129790485	4375	4375	4375	4375	0
45	20250121	203700	2129790485	4375	4375	4375	4375	0
46	20250121	203600	2129790485	4375	4375	4375	4375	0
47	20250121	203500	2129790485	4375	4375	4375	4375	0
48	20250121	203400	2129790485	4375	4375	4375	4375	0
49	20250121	203300	2129790485	4375	4375	4375	4375	0
50	20250121	203200	2129790485	4375	4375	4375	4375	0
51	20250121	203100	2129790485	4375	4375	4375	4375	0
52	20250121	203000	2129790485	4375	4375	4375	4375	0
53	20250121	202900	2129790485	4375	4375	4375	4375	0
54	20250121	202800	2129790485	4375	4375	4375	4375	0
55	20250121	202700	2129790485	4375	4375	4375	4375	0
56	20250121	202600	2129790485	4375	4375	4375	4375	0
57	20250121	202500	2129790485	4375	4375	4375	4375	0
58	20250121	202400	2129790485	4375	4375	4375	4375	0
59	20250121	202300	2129790485	4375	4375	4375	4375	0
60	20250121	202200	2129790485	4375	4375	4375	4375	0
61	20250121	202100	2129790485	4375	4375	4375	4375	0
62	20250121	202000	2129790485	4375	4375	4375	4375	3915
63	20250121	201900	2129790485	4375	4375	4375	4375	0
64	20250121	201800	2129790485	4375	4375	4375	4375	0
65	20250121	201700	2129790485	4375	4375	4375	4375	0
66	20250121	201600	2129790485	4375	4375	4375	4375	0
67	20250121	201500	2129790485	4375	4375	4375	4375	0
68	20250121	201400	2129790485	4375	4375	4375	4375	0
69	20250121	201300	2129790485	4375	4375	4375	4375	0
70	20250121	201200	2129790485	4375	4375	4375	4375	0
71	20250121	201100	2129790485	4375	4375	4375	4375	0
72	20250121	201000	2129790485	4375	4375	4375	4375	0
73	20250121	200900	2129790485	4375	4375	4375	4375	0
74	20250121	200800	2129790485	4375	4375	4375	4375	0
75	20250121	200700	2129790485	4375	4375	4375	4375	0
76	20250121	200600	2129790485	4375	4375	4375	4375	0
77	20250121	200500	2129790485	4375	4375	4375	4375	0
78	20250121	200400	2129790485	4375	4375	4375	4375	0
79	20250121	200300	2129790485	4375	4375	4375	4375	0
80	20250121	200200	2129790485	4375	4375	4375	4375	0
81	20250121	200100	2129790485	4375	4375	4375	4375	0
82	20250121	200000	2129790485	4375	4375	4375	4375	0
83	20250121	195900	2129790485	4375	4375	4375	4375	0
84	20250121	195800	2129790485	4375	4375	4375	4375	0
85	20250121	195700	2129790485	4375	4375	4375	4375	0
86	20250121	195600	2129790485	4375	4375	4375	4375	0
87	20250121	195500	2129790485	4375	4375	4375	4375	0
88	20250121	195400	2129790485	4375	4375	4375	4375	0
89	20250121	195300	2129790485	4375	4375	4375	4375	0
90	20250121	195200	2129790485	4375	4375	4375	4375	0
91	20250121	195100	2129790485	4375	4375	4375	4375	0
92	20250121	195000	2129790485	4375	4375	4375	4375	3915
93	20250121	194900	2129790485	4375	4375	4375	4375	0
94	20250121	194800	2129790485	4375	4375	4375	4375	0
95	20250121	194700	2129790485	4375	4375	4375	4375	0
96	20250121	194600	2129790485	4375	4375	4375	4375	0
97	20250121	194500	2129790485	4375	4375	4375	4375	0
98	20250121	194400	2129790485	4375	4375	4375	4375	0
99	20250121	194300	2129790485	4375	4375	4375	4375	0
100	20250121	194200	2129790485	4375	4375	4375	4375	0
101	20250121	194100	2129790485	4375	4375	4375	4375	0
102	20250121	194000	2129790485	4375	4375	4375	4375	0
103	20250121	193900	2129790485	4375	4375	4375	4375	0
104	20250121	193800	2129790485	4375	4375	4375	4375	0
105	20250121	193700	2129790485	4375	4375	4375	4375	0
106	20250121	193600	2129790485	4375	4375	4375	4375	0
107	20250121	193500	2129790485	4375	4375	4375	4375	0
108	20250121	193400	2129790485	4375	4375	4375	4375	0
109	20250121	193300	2129790485	4375	4375	4375	4375	0
110	20250121	193200	2129790485	4375	4375	4375	4375	0
111	20250121	193100	2129790485	4375	4375	4375	4375	0
112	20250121	193000	2129790485	4375	4375	4375	4375	0
113	20250121	192900	2129790485	4375	4375	4375	4375	0
114	20250121	192800	2129790485	4375	4375	4375	4375	0
115	20250121	192700	2129790485	4375	4375	4375	4375	0
116	20250121	192600	2129790485	4375	4375	4375	4375	0
117	20250121	192500	2129790485	4375	4375	4375	4375	0
118	20250121	192400	2129790485	4375	4375	4375	4375	0
119	20250121	192300	2129790485	4375	4375	4375	4375	0
120	20250121	192200	2129790485	4375	4375	4375	4375	0
121	20250121	192100	2129790485	4375	4375	4375	4375	0
122	20250121	192000	2129790485	4375	4375	4375	4375	3915
123	20250121	191900	2129790485	4375	4375	4375	4375	0
124	20250121	191800	2129790485	4375	4375	4375	4375	0
125	20250121	191700	2129790485	4375	4375	4375	4375	0
126	20250121	191600	2129790485	4375	4375	4375	4375	0
127	20250121	191500	2129790485	4375	4375	4375	4375	0
128	20250121	191400	2129790485	4375	4375	4375	4375	0
129	20250121	191300	2129790485	4375	4375	4375	4375	0
130	20250121	191200	2129790485	4375	4375	4375	4375	0
131	20250121	191100	2129790485	4375	4375	4375	4375	0
132	20250121	191000	2129790485	4375	4375	4375	4375	0
133	20250121	190900	2129790485	4375	4375	4375	4375	0
134	20250121	190800	2129790485	4375	4375	4375	4375	0
135	20250121	190700	2129790485	4375	4375	4375	4375	0
136	20250121	190600	2129790485	4375	4375	4375	4375	0
137	20250121	190500	2129790485	4375	4375	4375	4375	0
138	20250121	190400	2129790485	4375	4375	4375	4375	0
139	20250121	190300	2129790485	4375	4375	4375	4375	0
140	20250121	190200	2129790485	4375	4375	4375	4375	0
141	20250121	190100	2129790485	4375	4375	4375	4375	0
142	20250121	190000	2129790485	4375	4375	4375	4375	0
143	20250121	185900	2129790485	4375	4375	4375	4375	0
144	20250121	185800	2129790485	4375	4375	4375	4375	0
145	20250121	185700	2129790485	4375	4375	4375	4375	0
146	20250121	185600	2129790485	4375	4375	4375	4375	0
147	20250121	185500	2129790485	4375	4375	4375	4375	0
148	20250121	185400	2129790485	4375	4375	4375	4375	0
149	20250121	185300	2129790485	4375	4375	4375	4375	0
150	20250121	185200	2129790485	4375	4375	4375	4375	0
151	20250121	185100	2129790485	4375	4375	4375	4375	0
152	20250121	185000	2129790485	4375	4375	4375	4375	3915
153	20250121	184900	2129790485	4375	4375	4375	4375	0
154	20250121	184800	2129790485	4375	4375	4375	4375	0
155	20250121	184700	2129790485	4375	4375	4375	4375	0
156	20250121	184600	2129790485	4375	4375	4375	4375	0
157	20250121	184500	2129790485	4375	4375	4375	4375	0
158	20250121	184400	2129790485	4375	4375	4375	4375	0
159	20250121	184300	2129790485	4375	4375	4375	4375	0
160	20250121	184200	2129790485	4375	4375	4375	4375	0
161	20250121	184100	2129790485	4375	4375	4375	4375	0
162	20250121	184000	2129790485	4375	4375	4375	4375	0
163	20250121	183900	2129790485	4375	4375	4375	4375	0
164	20250121	183800	2129790485	4375	4375	4375	4375	0
165	20250121	183700	2129790485	4375	4375	4375	4375	0
166	20250121	183600	2129790485	4375	4375	4375	4375	0
167	20250121	183500	2129790485	4375	4375	4375	4375	0
168	20250121	183400	2129790485	4375	4375	4375	4375	0
169	20250121	183300	2129790485	4375	4375	4375	4375	0
170	20250121	183200	2129790485	4375	4375	4375	4375	0
171	20250121	183100	2129790485	4375	4375	4375	4375	0
172	20250121	183000	2129790485	4375	4375	4375	4375	0
173	20250121	182900	2129790485	4375	4375	4375	4375	0
174	20250121	182800	2129790485	4375	4375	4375	4375	0
175	20250121	182700	2129790485	4375	4375	4375	4375	0
176	20250121	182600	2129790485	4375	4375	4375	4375	0
177	20250121	182500	2129790485	4375	4375	4375	4375	0
178	20250121	182400	2129790485	4375	4375	4375	4375	0
179	20250121	182300	2129790485	4375	4375	4375	4375	0
180	20250121	182200	2129790485	4375	4375	4375	4375	0
181	20250121	182100	2129790485	4375	4375	4375	4375	0
182	20250121	182000	2129790485	4375	4375	4375	4375	3915
183	20250121	181900	2129790485	4375	4375	4375	4375	0
184	20250121	181800	2129790485	4375	4375	4375	4375	0
185	20250121	181700	2129790485	4375	4375	4375	4375	0
186	20250121	181600	2129790485	4375	4375	4375	4375	0
187	20250121	181500	2129790485	4375	4375	4375	4375	0
188	20250121	181400	2129790485	4375	4375	4375	4375	0
189	20250121	181300	2129790485	4375	4375	4375	4375	0
190	20250121	181200	2129790485	4375	4375	4375	4375	0
191	20250121	181100	2129790485	4375	4375	4375	4375	0
192	20250121	181000	2129790485	4375	4375	4375	4375	0
193	20250121	180900	2129790485	4375	4375	4375	4375	0
194	20250121	180800	2129790485	4375	4375	4375	4375	0
195	20250121	180700	2129790485	4375	4375	4375	4375	0
196	20250121	180600	2129790485	4375	4375	4375	4375	0
197	20250121	180500	2129790485	4375	4375	4375	4375	0
198	20250121	180400	2129790485	4375	4375	4375	4375	0
199	20250121	180300	2129790485	4375	4375	4375	4375	0
200	20250121	180200	2129790485	4375	4375	4375	4375	0
201	20250121	180100	2129790485	4375	4375	4375	4375	0
202	20250121	180000	2129790485	4375	4375	4375	4375	0
203	20250121	175900	2129790485	4375	4375	4375	4375	0
204	20250121	175800	2129790485	4375	4375	4375	4375	0
205	20250121	175700	2129790485	4375	4375	4375	4375	0
206	20250121	175600	2129790485	4375	4375	4375	4375	0
207	20250121	175500	2129790485	4375	4375	4375	4375	0
208	20250121	175400	2129790485	4375	4375	4375	4375	0
209	20250121	175300	2129790485	4375	4375	4375	4375	0
210	20250121	175200	2129790485	4375	4375	4375	4375	0
211	20250121	175100	2129790485	4375	4375	4375	4375	0
212	20250121	175000	2129790485	4375	4375	4375	4375	3915
213	20250121	174900	2129790485	4375	4375	4375	4375	0
214	20250121	174800	2129790485	4375	4375	4375	4375	0
215	20250121	174700	2129790485	4375	4375	4375	4375	0
216	20250121	174600	2129790485	4375	4375	4375	4375	0
217	20250121	174500	2129790485	4375	4375	4375	4375	0
218	20250121	174400	2129790485	4375	4375	4375	4375	0
219	20250121	174300	2129790485	4375	4375	4375	4375	0
220	20250121	174200	2129790485	4375	4375	4375	4375	0
221	20250121	174100	2129790485	4375	4375	4375	4375	0
222	20250121	174000	2129790485	4375	4375	4375	4375	0
223	20250121	173900	2129790485	4375	4375	4375	4375	0
224	20250121	173800	2129790485	4375	4375	4375	4375	0
225	20250121	173700	2129790485	4375	4375	4375	4375	0
226	20250121	173600	2129790485	4375	4375	4375	4375	0
227	20250121	173500	2129790485	4375	4375	4375	4375	0
228	20250121	173400	2129790485	4375	4375	4375	4375	0
229	20250121	173300	2129790485	4375	4375	4375	4375	0
230	20250121	173200	2129790485	4375	4375	4375	4375	0
231	20250121	173100	2129790485	4375	4375	4375	4375	0
232	20250121	173000	2129790485	4375	4375	4375	4375	0
233	20250121	172900	2129790485	4375	4375	4375	4375	0
234	20250121	172800	2129790485	4375	4375	4375	4375	0
235	20250121	172700	2129790485	4375	4375	4375	4375	0
236	20250121	172600	2129790485	4375	4375	4375	4375	0
237	20250121	172500	2129790485	4375	4375	4375	4375	0
238	20250121	172400	2129790485	4375	4375	4375	4375	0
239	20250121	172300	2129790485	4375	4375	4375	4375	0
240	20250121	172200	2129790485	4375	4375	4375	4375	0
241	20250121	172100	2129790485	4375	4375	4375	4375	0
242	20250121	172000	2129790485	4375	4375	4375	4375	3915
243	20250121	171900	2129790485	4375	4375	4375	4375	0
244	20250121	171800	2129790485	4375	4375	4375	4375	0
245	20250121	171700	2129790485	4375	4375	4375	4375	0
246	20250121	171600	2129790485	4375	4375	4375	4375	0
247	20250121	171500	2129790485	4375	4375	4375	4375	0
248	20250121	171400	2129790485	4375	4375	4375	4375	0
249	20250121	171300	2129790485	4375	4375	4375	4375	0
250	20250121	171200	2129790485	4375	4375	4375	4375	0
251	20250121	171100	2129790485	4375	4375	4375	4375	0
252	20250121	171000	2129790485	4375	4375	4375	4375	0
253	20250121	170900	2129790485	4375	4375	4375	4375	0
254	20250121	170800	2129790485	4375	4375	4375	4375	0
255	20250121	170700	2129790485	4375	4375	4375	4375	0
256	20250121	170600	2129790485	4375	4375	4375	4375	0
257	20250121	170500	2129790485	4375	4375	4375	4375	0
258	20250121	170400	2129790485	4375	4375	4375	4375	0
259	20250121	170300	2129790485	4375	4375	4375	4375	0
260	20250121	170200	2129790485	4375	4375	4375	4375	0
261	20250121	170100	2129790485	4375	4375	4375	4375	0
262	20250121	170000	2129790485	4375	4375	4375	4375	0
263	20250121	165900	2129790485	4375	4375	4375	4375	0
264	20250121	165800	2129790485	4375	4375	4375	4375	0
265	20250121	165700	2129790485	4375	4375	4375	4375	0
266	20250121	165600	2129790485	4375	4375	4375	4375	0
267	20250121	165500	2129790485	4375	4375	4375	4375	0
268	20250121	165400	2129790485	4375	4375	4375	4375	0
269	20250121	165300	2129790485	4375	4375	4375	4375	0
270	20250121	165200	2129790485	4375	4375	4375	4375	0
271	20250121	165100	2129790485	4375	4375	4375	4375	0
272	20250121	165000	2129790485	4375	4375	4375	4375	3915
273	20250121	164900	2129790485	4375	4375	4375	4375	0
274	20250121	164800	2129790485	4375	4375	4375	4375	0
275	20250121	164700	2129790485	4375	4375	4375	4375	0
276	20250121	164600	2129790485	4375	4375	4375	4375	0
277	20250121	164500	2129790485	4375	4375	4375	4375	0
278	20250121	164400	2129790485	4375	4375	4375	4375	0
279	20250121	164300	2129790485	4375	4375	4375	4375	0
280	20250121	164200	2129790485	4375	4375	4375	4375	0
281	20250121	164100	2129790485	4375	4375	4375	4375	0
282	20250121	164000	2129790485	4375	4375	4375	4375	0
283	20250121	163900	2129790485	4375	4375	4375	4375	0
284	20250121	163800	2129790485	4375	4375	4375	4375	0
285	20250121	163700	2129790485	4375	4375	4375	4375	0
286	20250121	163600	2129790485	4375	4375	4375	4375	0
287	20250121	163500	2129790485	4375	4375	4375	4375	0
288	20250121	163400	2129790485	4375	4375	4375	4375	0
289	20250121	163300	2129790485	4375	4375	4375	4375	0
290	20250121	163200	2129790485	4375	4375	4375	4375	0
291	20250121	163100	2129790485	4375	4375	4375	4375	0
292	20250121	163000	2129790485	4375	4375	4375	4375	0
293	20250121	162900	2129790485	4375	4375	4375	4375	0
294	20250121	162800	2129790485	4375	4375	4375	4375	0
295	20250121	162700	2129790485	4375	4375	4375	4375	0
296	20250121	162600	2129790485	4375	4375	4375	4375	0
297	20250121	162500	2129790485	4375	4375	4375	4375	0
298	20250121	162400	2129790485	4375	4375	4375	4375	0
299	20250121	162300	2129790485	4375	4375	4375	4375	0
300	20250121	162200	2129790485	4375	4375	4375	4375	0
301	20250121	162100	2129790485	4375	4375	4375	4375	0
302	20250121	162000	2129790485	4375	4375	4375	4375	3915
303	20250121	161900	2129790485	4375	4375	4375	4375	0
304	20250121	161800	2129790485	4375	4375	4375	4375	0
305	20250121	161700	2129790485	4375	4375	4375	4375	0
306	20250121	161600	2129790485	4375	4375	4375	4375	0
307	20250121	161500	2129790485	4375	4375	4375	4375	0
308	20250121	161400	2129790485	4375	4375	4375	4375	0
309	20250121	161300	2129790485	4375	4375	4375	4375	0
310	20250121	161200	2129790485	4375	4375	4375	4375	0
311	20250121	161100	2129790485	4375	4375	4375	4375	0
312	20250121	161000	2129790485	4375	4375	4375	4375	0
313	20250121	160900	2129790485	4375	4375	4375	4375	0
314	20250121	160800	2129790485	4375	4375	4375	4375	0
315	20250121	160700	2129790485	4375	4375	4375	4375	0
316	20250121	160600	2129790485	4375	4375	4375	4375	0
317	20250121	160500	2129790485	4375	4375	4375	4375	0
318	20250121	160400	2129790485	4375	4375	4375	4375	0
319	20250121	160300	2129790485	4375	4375	4375	4375	0
320	20250121	160200	2129790485	4375	4375	4375	4375	0
321	20250121	160100	2129790485	4375	4375	4375	4375	0
322	20250121	160000	2129790485	4375	4375	4375	4375	0
323	20250121	155900	2129790485	4375	4375	4375	4375	0
324	20250121	155800	2129790485	4375	4375	4375	4375	0
325	20250121	155700	2129790485	4375	4375	4375	4375	0
326	20250121	155600	2129790485	4375	4375	4375	4375	0
327	20250121	155500	2129790485	4375	4375	4375	4375	0
328	20250121	155400	2129790485	4375	4375	4375	4375	0
329	20250121	155300	2129790485	4375	4375	4375	4375	0
330	20250121	155200	2129790485	4375	4375	4375	4375	0
331	20250121	155100	2129790485	4375	4375	4375	4375	0
332	20250121	155000	2129790485	4375	4375	4375	4375	3915
333	20250121	154900	2129790485	4375	4375	4375	4375	0
334	20250121	154800	2129790485	4375	4375	4375	4375	0
335	20250121	154700	2129790485	4375	4375	4375	4375	0
336	20250121	154600	2129790485	4375	4375	4375	4375	0
337	20250121	154500	2129790485	4375	4375	4375	4375	0
338	20250121	154400	2129790485	4375	4375	4375	4375	0
339	20250121	154300	2129790485	4375	4375	4375	4375	0
340	20250121	154200	2129790485	4375	4375	4375	4375	0
341	20250121	154100	2129790485	4375	4375	4375	4375	0
342	20250121	154000	2129790485	4375	4375	4375	4375	0
343	20250121	153900	2129790485	4375	4375	4375	4375	0
344	20250121	153800	2129790485	4375	4375	4375	4375	0
345	20250121	153700	2129790485	4375	4375	4375	4375	0
346	20250121	153600	2129790485	4375	4375	4375	4375	0
347	20250121	153500	2129790485	4375	4375	4375	4375	0
348	20250121	153400	2129790485	4375	4375	4375	4375	0
349	20250121	153300	2129790485	4375	4375	4375	4375	0
350	20250121	153200	2129790485	4375	4375	4375	4375	0
351	20250121	153100	2129790485	4375	4375	4375	4375	0
352	20250121	153000	2129790485	4375	4375	4375	4375	3915
353	20250121	152900	2112662360	4360	4360	4360	4360	0
354	20250121	152800	2112662360	4360	4360	4360	4360	0
355	20250121	152700	2112662360	4360	4360	4360	4360	0
356	20250121	152600	2112662360	4360	4360	4360	4360	0
357	20250121	152500	2112662360	4360	4360	4360	4360	0
358	20250121	152400	2112662360	4360	4360	4360	4360	0
359	20250121	152300	2112662360	4360	4360	4360	4360	0
360	20250121	152200	2112662360	4360	4360	4360	4360	0
361	20250121	152100	2112662360	4360	4360	4360	4360	0
362	20250121	152000	2112662360	4360	4360	4360	4360	0
363	20250121	151900	2112662360	4360	4375	4375	4360	320
364	20250121	151800	2111266680	4375	4385	4385	4375	747
365	20250121	151700	2107997870	4385	4385	4385	4385	44
366	20250121	151600	2107804930	4380	4380	4380	4380	0
367	20250121	151500	2107804930	4380	4375	4380	4375	298
368	20250121	151400	2106499760	4380	4380	4380	4380	19
369	20250121	151300	2106416540	4385	4385	4385	4385	178
370	20250121	151200	2105636010	4385	4395	4395	4385	210
371	20250121	151100	2104713715	4395	4400	4400	4395	84
372	20250121	151000	2104344430	4395	4405	4405	4395	530
373	20250121	150900	2102011580	4400	4415	4415	4400	501
374	20250121	150800	2099806165	4420	4410	4420	4410	66
375	20250121	150700	2099514665	4390	4410	4410	4390	2
376	20250121	150600	2099505865	4390	4390	4390	4390	197
377	20250121	150500	2098641035	4385	4410	4410	4385	129
378	20250121	150400	2098074795	4420	4420	4420	4410	995
379	20250121	150300	2093677045	4420	4420	4420	4420	333
380	20250121	150200	2092205185	4420	4440	4450	4420	7683
381	20250121	150100	2058172200	4460	4460	4460	4460	1
382	20250121	150000	2058167740	4465	4420	4470	4420	8384
383	20250121	145900	2020918020	4425	4425	4425	4420	227
384	20250121	145800	2019913570	4420	4425	4425	4420	300
385	20250121	145700	2018586570	4435	4435	4450	4435	911
386	20250121	145600	2014546270	4435	4440	4455	4435	1829
387	20250121	145500	2006406140	4440	4440	4440	4440	418
388	20250121	145400	2004550220	4440	4435	4450	4435	401
389	20250121	145300	2002770770	4435	4455	4455	4435	540
390	20250121	145200	2000370770	4435	4430	4455	4430	4152
391	20250121	145100	1981934445	4430	4430	4430	4430	406
392	20250121	145000	1980135865	4435	4435	4435	4435	56
393	20250121	144900	1979887505	4435	4435	4435	4435	98
394	20250121	144800	1979452875	4435	4435	4435	4435	62
395	20250121	144700	1979177905	4435	4405	4435	4405	8472
396	20250121	144600	1941751420	4405	4420	4420	4400	602
397	20250121	144500	1939099605	4420	4395	4420	4395	3200
398	20250121	144400	1924989520	4400	4400	4400	4400	1
399	20250121	144300	1924985120	4400	4390	4400	4390	9
400	20250121	144200	1924945550	4370	4370	4370	4370	0
401	20250121	144100	1924945550	4370	4375	4375	4370	136
402	20250121	144000	1924351060	4375	4375	4375	4375	0
403	20250121	143900	1924351060	4375	4375	4375	4375	0
404	20250121	143800	1924351060	4375	4375	4375	4375	1
405	20250121	143700	1924346685	4375	4375	4375	4370	181
406	20250121	143600	1923555310	4375	4375	4375	4375	51
407	20250121	143500	1923332185	4375	4365	4375	4365	8
408	20250121	143400	1923297255	4370	4370	4370	4370	400
409	20250121	143300	1921549255	4375	4375	4375	4375	0
410	20250121	143200	1921549255	4375	4375	4375	4375	0
411	20250121	143100	1921549255	4375	4375	4375	4375	0
412	20250121	143000	1921549255	4375	4375	4375	4375	0
413	20250121	142900	1921549255	4375	4375	4375	4375	48
414	20250121	142800	1921339255	4365	4365	4365	4365	129
415	20250121	142700	1920776170	4365	4365	4365	4365	0
416	20250121	142600	1920776170	4365	4365	4365	4365	11
417	20250121	142500	1920728155	4365	4365	4365	4365	0
418	20250121	142400	1920728155	4365	4365	4365	4365	0
419	20250121	142300	1920728155	4365	4365	4365	4365	0
420	20250121	142200	1920728155	4365	4375	4375	4365	1560
421	20250121	142100	1913911355	4380	4380	4380	4380	200
422	20250121	142000	1913035355	4375	4380	4380	4375	298
423	20250121	141900	1911730795	4390	4390	4390	4390	5
424	20250121	141800	1911708845	4385	4385	4385	4385	100
425	20250121	141700	1911270345	4385	4385	4385	4385	203
426	20250121	141600	1910380190	4385	4385	4385	4385	0
427	20250121	141500	1910380190	4385	4385	4385	4385	0
428	20250121	141400	1910380190	4385	4380	4385	4380	421
429	20250121	141300	1908534225	4385	4385	4385	4385	345
430	20250121	141200	1907021400	4385	4385	4385	4385	0
431	20250121	141100	1907021400	4385	4385	4385	4385	105
432	20250121	141000	1906560975	4380	4380	4380	4380	20
433	20250121	140900	1906473375	4375	4380	4380	4375	271
434	20250121	140800	1905287690	4380	4380	4380	4380	17
435	20250121	140700	1905213230	4375	4375	4375	4375	3
436	20250121	140600	1905200105	4375	4375	4375	4375	0
437	20250121	140500	1905200105	4375	4375	4375	4375	0
438	20250121	140400	1905200105	4375	4375	4375	4375	104
439	20250121	140300	1904745105	4380	4380	4385	4380	247
440	20250121	140200	1903663240	4390	4380	4390	4380	27
441	20250121	140100	1903544970	4380	4380	4380	4380	254
442	20250121	140000	1902432450	4380	4380	4380	4380	1
443	20250121	135900	1902428070	4380	4390	4390	4380	287
444	20250121	135800	1901170990	4385	4385	4385	4385	949
445	20250121	135700	1897009625	4390	4390	4390	4390	1
446	20250121	135600	1897005235	4390	4390	4390	4385	530
447	20250121	135500	1894679035	4385	4385	4385	4385	51
448	20250121	135400	1894455400	4385	4385	4385	4385	100
449	20250121	135300	1894016900	4390	4390	4390	4390	94
450	20250121	135200	1893604240	4390	4400	4400	4390	473
451	20250121	135100	1891524540	4395	4395	4395	4395	51
452	20250121	135000	1891300395	4395	4395	4395	4395	276
453	20250121	134900	1890087375	4395	4375	4395	4375	570
454	20250121	134800	1887582875	4375	4415	4415	4375	51
455	20250121	134700	1887357790	4415	4370	4415	4370	421
456	20250121	134600	1885506480	4340	4340	4340	4340	0
457	20250121	134500	1885506480	4340	4340	4340	4340	0
458	20250121	134400	1885506480	4340	4340	4340	4340	0
459	20250121	134300	1885506480	4340	4340	4340	4340	0
460	20250121	134200	1885506480	4340	4340	4340	4340	0
461	20250121	134100	1885506480	4340	4340	4340	4340	0
462	20250121	134000	1885506480	4340	4340	4340	4340	0
463	20250121	133900	1885506480	4340	4350	4375	4340	4034
464	20250121	133800	1867937425	4350	4350	4350	4350	0
465	20250121	133700	1867937425	4350	4350	4350	4350	0
466	20250121	133600	1867937425	4350	4340	4350	4340	4458
467	20250121	133500	1848558365	4340	4340	4340	4340	400
468	20250121	133400	1846822365	4340	4340	4340	4340	0
469	20250121	133300	1846822365	4340	4340	4340	4340	100
470	20250121	133200	1846388365	4330	4340	4340	4330	110
471	20250121	133100	1845911965	4320	4325	4325	4320	304
472	20250121	133000	1844597675	4330	4330	4330	4330	0
473	20250121	132900	1844597675	4330	4330	4330	4330	0
474	20250121	132800	1844597675	4330	4330	4330	4330	0
475	20250121	132700	1844597675	4330	4330	4330	4330	100
476	20250121	132600	1844164675	4305	4305	4305	4305	1
477	20250121	132500	1844160370	4300	4300	4300	4300	105
478	20250121	132400	1843708870	4300	4300	4300	4300	0
479	20250121	132300	1843708870	4300	4300	4300	4300	0
480	20250121	132200	1843708870	4300	4295	4300	4295	34
481	20250121	132100	1843562820	4300	4300	4300	4300	0
482	20250121	132000	1843562820	4300	4300	4300	4300	276
483	20250121	131900	1842376020	4280	4280	4280	4280	0
484	20250121	131800	1842376020	4280	4280	4280	4280	65
485	20250121	131700	1842097820	4280	4280	4280	4280	0
486	20250121	131600	1842097820	4280	4280	4280	4280	1
487	20250121	131500	1842093540	4280	4275	4280	4275	2
488	20250121	131400	1842084985	4280	4280	4280	4280	1
489	20250121	131300	1842080705	4280	4315	4315	4250	10730
490	20250121	131200	1796231660	4320	4320	4320	4320	20
491	20250121	131100	1796145260	4320	4310	4320	4310	265
492	20250121	131000	1795001475	4300	4295	4300	4285	2823
493	20250121	130900	1782896170	4295	4310	4315	4295	7765
494	20250121	130800	1749458495	4310	4315	4315	4310	1000
495	20250121	130700	1745145215	4315	4315	4315	4315	0
496	20250121	130600	1745145215	4315	4320	4320	4315	400
497	20250121	130500	1743418215	4320	4320	4320	4320	0
498	20250121	130400	1743418215	4320	4320	4320	4320	1
499	20250121	130300	1743413895	4320	4320	4320	4320	0
500	20250121	130200	1743413895	4320	4320	4320	4320	0
501	20250121	130100	1743413895	4320	4320	4320	4320	0
502	20250121	130000	1743413895	4320	4340	4340	4320	6147
503	20250121	125900	1716776680	4345	4345	4345	4345	0
504	20250121	125800	1716776680	4345	4345	4345	4345	0
505	20250121	125700	1716776680	4345	4345	4345	4345	194
506	20250121	125600	1715933750	4350	4345	4350	4345	533
507	20250121	125500	1713615700	4345	4345	4345	4345	0
508	20250121	125400	1713615700	4345	4350	4350	4345	221
509	20250121	125300	1712654850	4350	4350	4350	4350	0
510	20250121	125200	1712654850	4350	4345	4350	4345	7
511	20250121	125100	1712624430	4350	4350	4350	4350	3
512	20250121	125000	1712611380	4350	4350	4350	4350	123
513	20250121	124900	1712076330	4350	4350	4350	4350	0
514	20250121	124800	1712076330	4350	4350	4350	4350	0
515	20250121	124700	1712076330	4350	4350	4350	4350	115
516	20250121	124600	1711576080	4330	4330	4330	4330	0
517	20250121	124500	1711576080	4330	4330	4330	4330	0
518	20250121	124400	1711576080	4330	4330	4330	4330	0
519	20250121	124300	1711576080	4330	4330	4330	4330	1000
520	20250121	124200	1707246080	4330	4330	4330	4330	1
521	20250121	124100	1707241750	4330	4330	4330	4330	0
522	20250121	124000	1707241750	4330	4345	4345	4330	503
523	20250121	123900	1705056260	4340	4340	4340	4340	0
524	20250121	123800	1705056260	4340	4340	4340	4340	1
525	20250121	123700	1705051920	4345	4325	4345	4325	1877
526	20250121	123600	1696926900	4315	4315	4315	4315	0
527	20250121	123500	1696926900	4315	4320	4320	4315	152
528	20250121	123400	1696270520	4315	4315	4315	4315	0
529	20250121	123300	1696270520	4315	4315	4315	4315	0
530	20250121	123200	1696270520	4315	4315	4315	4315	0
531	20250121	123100	1696270520	4315	4315	4315	4315	0
532	20250121	123000	1696270520	4315	4315	4315	4315	0
533	20250121	122900	1696270520	4315	4315	4315	4315	20
534	20250121	122800	1696184220	4315	4315	4315	4315	0
535	20250121	122700	1696184220	4315	4315	4315	4315	136
536	20250121	122600	1695597380	4320	4320	4320	4320	274
537	20250121	122500	1694413700	4325	4325	4325	4325	0
538	20250121	122400	1694413700	4325	4325	4325	4325	0
539	20250121	122300	1694413700	4325	4325	4325	4325	0
540	20250121	122200	1694413700	4325	4325	4325	4325	0
541	20250121	122100	1694413700	4325	4325	4325	4325	5
542	20250121	122000	1694392075	4320	4320	4320	4320	0
543	20250121	121900	1694392075	4320	4320	4320	4320	0
544	20250121	121800	1694392075	4320	4320	4320	4320	0
545	20250121	121700	1694392075	4320	4320	4320	4320	20
546	20250121	121600	1694305675	4320	4320	4320	4320	22
547	20250121	121500	1694210635	4315	4315	4315	4315	0
548	20250121	121400	1694210635	4315	4315	4315	4315	1
549	20250121	121300	1694206320	4350	4325	4350	4325	722
550	20250121	121200	1691067865	4315	4315	4315	4315	0
551	20250121	121100	1691067865	4315	4315	4315	4315	0
552	20250121	121000	1691067865	4315	4315	4315	4315	0
553	20250121	120900	1691067865	4315	4315	4315	4315	1
554	20250121	120800	1691063550	4310	4310	4310	4310	33
555	20250121	120700	1690921320	4315	4320	4320	4315	6694
556	20250121	120600	1662003425	4320	4320	4320	4320	0
557	20250121	120500	1662003425	4320	4320	4320	4320	0
558	20250121	120400	1662003425	4320	4335	4335	4320	3314
559	20250121	120300	1647660160	4340	4340	4340	4340	0
560	20250121	120200	1647660160	4340	4340	4340	4340	0
561	20250121	120100	1647660160	4340	4340	4340	4340	50
562	20250121	120000	1647443160	4335	4335	4335	4335	0
563	20250121	115900	1647443160	4335	4335	4335	4335	0
564	20250121	115800	1647443160	4335	4335	4335	4335	0
565	20250121	115700	1647443160	4335	4335	4335	4335	0
566	20250121	115600	1647443160	4335	4340	4340	4335	74
567	20250121	115500	1647122120	4335	4335	4335	4335	11
568	20250121	115400	1647074435	4330	4330	4330	4330	0
569	20250121	115300	1647074435	4330	4330	4330	4330	12
570	20250121	115200	1647022475	4360	4360	4360	4360	0
571	20250121	115100	1647022475	4360	4360	4360	4360	0
572	20250121	115000	1647022475	4360	4360	4360	4360	50
573	20250121	114900	1646804475	4330	4330	4330	4330	0
574	20250121	114800	1646804475	4330	4330	4330	4330	0
575	20250121	114700	1646804475	4330	4330	4330	4330	0
576	20250121	114600	1646804475	4330	4330	4330	4330	0
577	20250121	114500	1646804475	4330	4345	4360	4330	905
578	20250121	114400	1642873210	4345	4350	4350	4345	1000
579	20250121	114300	1638526485	4350	4350	4350	4350	0
580	20250121	114200	1638526485	4350	4350	4350	4350	0
581	20250121	114100	1638526485	4350	4350	4350	4350	0
582	20250121	114000	1638526485	4350	4350	4350	4350	0
583	20250121	113900	1638526485	4350	4350	4350	4350	0
584	20250121	113800	1638526485	4350	4350	4350	4350	0
585	20250121	113700	1638526485	4350	4350	4350	4350	0
586	20250121	113600	1638526485	4350	4350	4350	4350	0
587	20250121	113500	1638526485	4350	4350	4350	4350	0
588	20250121	113400	1638526485	4350	4350	4350	4350	0
589	20250121	113300	1638526485	4350	4350	4350	4350	0
590	20250121	113200	1638526485	4350	4350	4350	4350	7
591	20250121	113100	1638496035	4350	4350	4350	4350	13
592	20250121	113000	1638439485	4350	4350	4350	4350	0
593	20250121	112900	1638439485	4350	4350	4350	4350	77
594	20250121	112800	1638104535	4350	4350	4350	4350	1
595	20250121	112700	1638100185	4350	4350	4350	4350	168
596	20250121	112600	1637369385	4350	4350	4350	4350	0
597	20250121	112500	1637369385	4350	4350	4350	4350	100
598	20250121	112400	1636934385	4350	4350	4350	4350	0
599	20250121	112300	1636934385	4350	4350	4350	4350	1
600	20250121	112200	1636930035	4355	4355	4355	4355	436
601	20250121	112100	1635031255	4355	4345	4355	4345	110
602	20250121	112000	1634553205	4355	4355	4355	4355	0
603	20250121	111900	1634553205	4355	4355	4355	4355	199
604	20250121	111800	1633686560	4355	4355	4355	4330	9393
605	20250121	111700	1592943905	4355	4365	4365	4350	1024
606	20250121	111600	1588484090	4365	4365	4370	4365	356
607	20250121	111500	1586929150	4355	4355	4355	4355	5
608	20250121	111400	1586907375	4355	4375	4375	4355	47
609	20250121	111300	1586702290	4375	4375	4375	4375	2
610	20250121	111200	1586693540	4355	4360	4360	4355	178
611	20250121	111100	1585917820	4360	4360	4375	4355	327
612	20250121	111000	1584493035	4350	4350	4350	4350	43
613	20250121	110900	1584305985	4350	4390	4390	4350	3705
614	20250121	110800	1568172075	4385	4375	4390	4365	738
615	20250121	110700	1564941250	4375	4410	4450	4370	4224
616	20250121	110600	1546426290	4495	4365	4520	4365	4735
617	20250121	110500	1525420385	4355	4365	4365	4355	466
618	20250121	110400	1523390905	4370	4370	4370	4370	0
619	20250121	110300	1523390905	4370	4365	4370	4360	301
620	20250121	110200	1522078035	4370	4370	4370	4370	100
621	20250121	110100	1521641035	4370	4370	4370	4370	1
622	20250121	110000	1521636665	4365	4365	4365	4365	130
623	20250121	105900	1521069215	4365	4365	4370	4365	571
624	20250121	105800	1518576795	4350	4350	4350	4350	230
625	20250121	105700	1517576295	4350	4350	4350	4350	1
626	20250121	105600	1517571945	4350	4350	4350	4350	0
627	20250121	105500	1517571945	4350	4350	4350	4350	380
628	20250121	105400	1515918945	4350	4350	4350	4350	0
629	20250121	105300	1515918945	4350	4350	4350	4350	5
630	20250121	105200	1515897195	4350	4350	4350	4350	7
631	20250121	105100	1515866745	4345	4345	4345	4345	50
632	20250121	105000	1515649495	4345	4345	4345	4345	270
633	20250121	104900	1514476345	4345	4350	4350	4345	63
634	20250121	104800	1514202590	4370	4370	4370	4370	10
635	20250121	104700	1514158890	4370	4350	4370	4340	159
636	20250121	104600	1513467715	4340	4340	4340	4340	5
637	20250121	104500	1513446015	4340	4355	4355	4340	76
638	20250121	104400	1513115155	4340	4340	4340	4340	0
639	20250121	104300	1513115155	4340	4340	4340	4340	57
640	20250121	104200	1512867775	4340	4340	4340	4340	80
641	20250121	104100	1512520575	4350	4350	4350	4350	0
642	20250121	104000	1512520575	4350	4350	4350	4350	0
643	20250121	103900	1512520575	4350	4335	4350	4335	392
644	20250121	103800	1510820535	4345	4345	4345	4345	94
645	20250121	103700	1510412105	4350	4340	4350	4335	755
646	20250121	103600	1507138485	4335	4335	4335	4335	0
647	20250121	103500	1507138485	4335	4335	4335	4335	387
648	20250121	103400	1505460840	4340	4345	4345	4340	2085
649	20250121	103300	1496409540	4345	4350	4350	4345	232
650	20250121	103200	1495400490	4355	4355	4355	4355	2
651	20250121	103100	1495391780	4355	4380	4385	4355	210
652	20250121	103000	1494476570	4385	4380	4395	4380	7
653	20250121	102900	1494445865	4380	4360	4380	4360	1295
654	20250121	102800	1488785060	4370	4370	4370	4360	123
655	20250121	102700	1488247670	4370	4370	4370	4370	11
656	20250121	102600	1488199600	4360	4360	4360	4360	6
657	20250121	102500	1488173440	4345	4345	4345	4345	11
658	20250121	102400	1488125645	4340	4340	4340	4340	0
659	20250121	102300	1488125645	4340	4360	4360	4340	4246
660	20250121	102200	1469692360	4350	4345	4350	4340	1153
661	20250121	102100	1464683590	4345	4370	4370	4345	12
662	20250121	102000	1464631260	4345	4345	4345	4345	1
663	20250121	101900	1464626915	4360	4360	4360	4360	75
664	20250121	101800	1464299915	4375	4375	4375	4375	0
665	20250121	101700	1464299915	4375	4370	4375	4370	2190
666	20250121	101600	1454723420	4340	4340	4340	4340	0
667	20250121	101500	1454723420	4340	4370	4370	4340	9557
668	20250121	101400	1413145150	4420	4420	4420	4420	0
669	20250121	101300	1413145150	4420	4420	4420	4420	0
670	20250121	101200	1413145150	4420	4385	4425	4375	124
671	20250121	101100	1412601825	4385	4385	4385	4385	260
672	20250121	101000	1411461725	4385	4380	4395	4370	2162
673	20250121	100900	1402000500	4385	4390	4390	4385	5001
674	20250121	100800	1380069700	4390	4385	4410	4380	194
675	20250121	100700	1379218500	4380	4425	4425	4380	4869
676	20250121	100600	1357867580	4425	4410	4425	4410	40
677	20250121	100500	1357691165	4410	4410	4410	4410	559
678	20250121	100400	1355225975	4410	4370	4410	4370	1511
679	20250121	100300	1348562905	4365	4410	4410	4365	1099
680	20250121	100200	1343726945	4410	4420	4420	4410	553
681	20250121	100100	1341287700	4420	4430	4430	4420	259
682	20250121	100000	1340142175	4435	4455	4455	4435	524
683	20250121	095900	1337812925	4465	4465	4485	4465	1886
684	20250121	095800	1329378220	4460	4445	4460	4440	854
685	20250121	095700	1325580800	4425	4475	4475	4425	351
686	20250121	095600	1324023725	4475	4455	4480	4440	2495
687	20250121	095500	1312931475	4475	4515	4515	4465	1333
688	20250121	095400	1306952090	4515	4465	4515	4465	14197
689	20250121	095300	1243044930	4465	4480	4480	4465	1713
690	20250121	095200	1235372205	4450	4450	4450	4450	56
691	20250121	095100	1235123005	4450	4450	4450	4450	31
692	20250121	095000	1234985055	4450	4450	4450	4445	444
693	20250121	094900	1233009740	4460	4470	4490	4460	896
694	20250121	094800	1229004580	4475	4475	4480	4475	655
695	20250121	094700	1226071135	4475	4495	4495	4475	1784
696	20250121	094600	1218078010	4495	4460	4495	4460	4648
697	20250121	094500	1197242880	4460	4440	4460	4440	35
698	20250121	094400	1197087280	4445	4450	4460	4435	730
699	20250121	094300	1193844275	4460	4445	4460	4360	5223
700	20250121	094200	1170698205	4440	4445	4445	4440	859
701	20250121	094100	1166880835	4445	4420	4445	4420	2
702	20250121	094000	1166871970	4420	4420	4420	4420	77
703	20250121	093900	1166531630	4420	4420	4420	4420	500
704	20250121	093800	1164321630	4420	4420	4420	4420	231
705	20250121	093700	1163300610	4420	4435	4435	4420	531
706	20250121	093600	1160949325	4435	4445	4445	4435	673
707	20250121	093500	1157960715	4455	4460	4460	4455	411
708	20250121	093400	1156128615	4465	4455	4490	4455	4565
709	20250121	093300	1135693985	4455	4445	4460	4440	1058
710	20250121	093200	1130984165	4440	4415	4440	4400	757
711	20250121	093100	1127633155	4420	4480	4480	4415	4489
712	20250121	093000	1107733975	4485	4500	4500	4485	813
713	20250121	092900	1104081075	4500	4520	4520	4500	2394
714	20250121	092800	1093286320	4520	4530	4550	4520	1706
715	20250121	092700	1085557070	4530	4500	4545	4500	5968
716	20250121	092600	1058565715	4500	4500	4505	4500	951
717	20250121	092500	1054286205	4490	4510	4510	4490	2052
718	20250121	092400	1045044085	4510	4510	4510	4500	312
719	20250121	092300	1043637965	4515	4520	4520	4485	2306
720	20250121	092200	1033236105	4530	4505	4535	4490	9287
721	20250121	092100	991415155	4505	4465	4505	4465	13477
722	20250121	092000	930776040	4485	4480	4490	4455	1601
723	20250121	091900	923605085	4485	4520	4540	4445	9867
724	20250121	091800	879213905	4520	4550	4575	4510	8970
725	20250121	091700	838297485	4540	4450	4555	4430	14087
726	20250121	091600	775014475	4450	4425	4455	4405	2368
727	20250121	091500	764520355	4425	4375	4430	4375	4494
728	20250121	091400	744760760	4375	4385	4385	4330	215
729	20250121	091300	743820215	4390	4305	4390	4300	4234
730	20250121	091200	725367925	4305	4295	4305	4295	488
731	20250121	091100	723271945	4290	4335	4335	4265	2276
732	20250121	091000	713540215	4335	4335	4335	4290	554
733	20250121	090900	711143815	4290	4275	4300	4190	4480
734	20250121	090800	692075055	4280	4375	4375	4260	8447
735	20250121	090700	655526410	4375	4370	4395	4365	3909
736	20250121	090600	638415780	4370	4425	4465	4365	5962
737	20250121	090500	612166690	4435	4415	4475	4410	5483
738	20250121	090400	587845205	4415	4450	4480	4415	10123
739	20250121	090300	542862135	4450	4485	4505	4430	17711
740	20250121	090200	463897180	4485	4515	4530	4440	17540
741	20250121	090100	384911965	4530	4710	4730	4495	36956
742	20250121	090000	215793505	4740	4435	4785	4365	46612