KissMeData/376180/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	212800	2586445405	2715	2715	2715	2715	6230
3	20250123	212700	2586445405	2715	2715	2715	2715	0
4	20250123	212600	2586445405	2715	2715	2715	2715	0
5	20250123	212500	2586445405	2715	2715	2715	2715	0
6	20250123	212400	2586445405	2715	2715	2715	2715	0
7	20250123	212300	2586445405	2715	2715	2715	2715	0
8	20250123	212200	2586445405	2715	2715	2715	2715	0
9	20250123	212100	2586445405	2715	2715	2715	2715	0
10	20250123	212000	2586445405	2715	2715	2715	2715	0
11	20250123	211900	2586445405	2715	2715	2715	2715	0
12	20250123	211800	2586445405	2715	2715	2715	2715	0
13	20250123	211700	2586445405	2715	2715	2715	2715	0
14	20250123	211600	2586445405	2715	2715	2715	2715	0
15	20250123	211500	2586445405	2715	2715	2715	2715	0
16	20250123	211400	2586445405	2715	2715	2715	2715	0
17	20250123	211300	2586445405	2715	2715	2715	2715	0
18	20250123	211200	2586445405	2715	2715	2715	2715	0
19	20250123	211100	2586445405	2715	2715	2715	2715	0
20	20250123	211000	2586445405	2715	2715	2715	2715	0
21	20250123	210900	2586445405	2715	2715	2715	2715	0
22	20250123	210800	2586445405	2715	2715	2715	2715	0
23	20250123	210700	2586445405	2715	2715	2715	2715	0
24	20250123	210600	2586445405	2715	2715	2715	2715	0
25	20250123	210500	2586445405	2715	2715	2715	2715	0
26	20250123	210400	2586445405	2715	2715	2715	2715	0
27	20250123	210300	2586445405	2715	2715	2715	2715	0
28	20250123	210200	2586445405	2715	2715	2715	2715	0
29	20250123	210100	2586445405	2715	2715	2715	2715	0
30	20250123	210000	2586445405	2715	2715	2715	2715	0
31	20250123	205900	2586445405	2715	2715	2715	2715	0
32	20250123	205800	2586445405	2715	2715	2715	2715	6230
33	20250123	205700	2586445405	2715	2715	2715	2715	0
34	20250123	205600	2586445405	2715	2715	2715	2715	0
35	20250123	205500	2586445405	2715	2715	2715	2715	0
36	20250123	205400	2586445405	2715	2715	2715	2715	0
37	20250123	205300	2586445405	2715	2715	2715	2715	0
38	20250123	205200	2586445405	2715	2715	2715	2715	0
39	20250123	205100	2586445405	2715	2715	2715	2715	0
40	20250123	205000	2586445405	2715	2715	2715	2715	0
41	20250123	204900	2586445405	2715	2715	2715	2715	0
42	20250123	204800	2586445405	2715	2715	2715	2715	0
43	20250123	204700	2586445405	2715	2715	2715	2715	0
44	20250123	204600	2586445405	2715	2715	2715	2715	0
45	20250123	204500	2586445405	2715	2715	2715	2715	0
46	20250123	204400	2586445405	2715	2715	2715	2715	0
47	20250123	204300	2586445405	2715	2715	2715	2715	0
48	20250123	204200	2586445405	2715	2715	2715	2715	0
49	20250123	204100	2586445405	2715	2715	2715	2715	0
50	20250123	204000	2586445405	2715	2715	2715	2715	0
51	20250123	203900	2586445405	2715	2715	2715	2715	0
52	20250123	203800	2586445405	2715	2715	2715	2715	0
53	20250123	203700	2586445405	2715	2715	2715	2715	0
54	20250123	203600	2586445405	2715	2715	2715	2715	0
55	20250123	203500	2586445405	2715	2715	2715	2715	0
56	20250123	203400	2586445405	2715	2715	2715	2715	0
57	20250123	203300	2586445405	2715	2715	2715	2715	0
58	20250123	203200	2586445405	2715	2715	2715	2715	0
59	20250123	203100	2586445405	2715	2715	2715	2715	0
60	20250123	203000	2586445405	2715	2715	2715	2715	0
61	20250123	202900	2586445405	2715	2715	2715	2715	0
62	20250123	202800	2586445405	2715	2715	2715	2715	6230
63	20250123	202700	2586445405	2715	2715	2715	2715	0
64	20250123	202600	2586445405	2715	2715	2715	2715	0
65	20250123	202500	2586445405	2715	2715	2715	2715	0
66	20250123	202400	2586445405	2715	2715	2715	2715	0
67	20250123	202300	2586445405	2715	2715	2715	2715	0
68	20250123	202200	2586445405	2715	2715	2715	2715	0
69	20250123	202100	2586445405	2715	2715	2715	2715	0
70	20250123	202000	2586445405	2715	2715	2715	2715	0
71	20250123	201900	2586445405	2715	2715	2715	2715	0
72	20250123	201800	2586445405	2715	2715	2715	2715	0
73	20250123	201700	2586445405	2715	2715	2715	2715	0
74	20250123	201600	2586445405	2715	2715	2715	2715	0
75	20250123	201500	2586445405	2715	2715	2715	2715	0
76	20250123	201400	2586445405	2715	2715	2715	2715	0
77	20250123	201300	2586445405	2715	2715	2715	2715	0
78	20250123	201200	2586445405	2715	2715	2715	2715	0
79	20250123	201100	2586445405	2715	2715	2715	2715	0
80	20250123	201000	2586445405	2715	2715	2715	2715	0
81	20250123	200900	2586445405	2715	2715	2715	2715	0
82	20250123	200800	2586445405	2715	2715	2715	2715	0
83	20250123	200700	2586445405	2715	2715	2715	2715	0
84	20250123	200600	2586445405	2715	2715	2715	2715	0
85	20250123	200500	2586445405	2715	2715	2715	2715	0
86	20250123	200400	2586445405	2715	2715	2715	2715	0
87	20250123	200300	2586445405	2715	2715	2715	2715	0
88	20250123	200200	2586445405	2715	2715	2715	2715	0
89	20250123	200100	2586445405	2715	2715	2715	2715	0
90	20250123	200000	2586445405	2715	2715	2715	2715	0
91	20250123	195900	2586445405	2715	2715	2715	2715	0
92	20250123	195800	2586445405	2715	2715	2715	2715	6230
93	20250123	195700	2586445405	2715	2715	2715	2715	0
94	20250123	195600	2586445405	2715	2715	2715	2715	0
95	20250123	195500	2586445405	2715	2715	2715	2715	0
96	20250123	195400	2586445405	2715	2715	2715	2715	0
97	20250123	195300	2586445405	2715	2715	2715	2715	0
98	20250123	195200	2586445405	2715	2715	2715	2715	0
99	20250123	195100	2586445405	2715	2715	2715	2715	0
100	20250123	195000	2586445405	2715	2715	2715	2715	0
101	20250123	194900	2586445405	2715	2715	2715	2715	0
102	20250123	194800	2586445405	2715	2715	2715	2715	0
103	20250123	194700	2586445405	2715	2715	2715	2715	0
104	20250123	194600	2586445405	2715	2715	2715	2715	0
105	20250123	194500	2586445405	2715	2715	2715	2715	0
106	20250123	194400	2586445405	2715	2715	2715	2715	0
107	20250123	194300	2586445405	2715	2715	2715	2715	0
108	20250123	194200	2586445405	2715	2715	2715	2715	0
109	20250123	194100	2586445405	2715	2715	2715	2715	0
110	20250123	194000	2586445405	2715	2715	2715	2715	0
111	20250123	193900	2586445405	2715	2715	2715	2715	0
112	20250123	193800	2586445405	2715	2715	2715	2715	0
113	20250123	193700	2586445405	2715	2715	2715	2715	0
114	20250123	193600	2586445405	2715	2715	2715	2715	0
115	20250123	193500	2586445405	2715	2715	2715	2715	0
116	20250123	193400	2586445405	2715	2715	2715	2715	0
117	20250123	193300	2586445405	2715	2715	2715	2715	0
118	20250123	193200	2586445405	2715	2715	2715	2715	0
119	20250123	193100	2586445405	2715	2715	2715	2715	0
120	20250123	193000	2586445405	2715	2715	2715	2715	0
121	20250123	192900	2586445405	2715	2715	2715	2715	0
122	20250123	192800	2586445405	2715	2715	2715	2715	6230
123	20250123	192700	2586445405	2715	2715	2715	2715	0
124	20250123	192600	2586445405	2715	2715	2715	2715	0
125	20250123	192500	2586445405	2715	2715	2715	2715	0
126	20250123	192400	2586445405	2715	2715	2715	2715	0
127	20250123	192300	2586445405	2715	2715	2715	2715	0
128	20250123	192200	2586445405	2715	2715	2715	2715	0
129	20250123	192100	2586445405	2715	2715	2715	2715	0
130	20250123	192000	2586445405	2715	2715	2715	2715	0
131	20250123	191900	2586445405	2715	2715	2715	2715	0
132	20250123	191800	2586445405	2715	2715	2715	2715	0
133	20250123	191700	2586445405	2715	2715	2715	2715	0
134	20250123	191600	2586445405	2715	2715	2715	2715	0
135	20250123	191500	2586445405	2715	2715	2715	2715	0
136	20250123	191400	2586445405	2715	2715	2715	2715	0
137	20250123	191300	2586445405	2715	2715	2715	2715	0
138	20250123	191200	2586445405	2715	2715	2715	2715	0
139	20250123	191100	2586445405	2715	2715	2715	2715	0
140	20250123	191000	2586445405	2715	2715	2715	2715	0
141	20250123	190900	2586445405	2715	2715	2715	2715	0
142	20250123	190800	2586445405	2715	2715	2715	2715	0
143	20250123	190700	2586445405	2715	2715	2715	2715	0
144	20250123	190600	2586445405	2715	2715	2715	2715	0
145	20250123	190500	2586445405	2715	2715	2715	2715	0
146	20250123	190400	2586445405	2715	2715	2715	2715	0
147	20250123	190300	2586445405	2715	2715	2715	2715	0
148	20250123	190200	2586445405	2715	2715	2715	2715	0
149	20250123	190100	2586445405	2715	2715	2715	2715	0
150	20250123	190000	2586445405	2715	2715	2715	2715	0
151	20250123	185900	2586445405	2715	2715	2715	2715	0
152	20250123	185800	2586445405	2715	2715	2715	2715	6230
153	20250123	185700	2586445405	2715	2715	2715	2715	0
154	20250123	185600	2586445405	2715	2715	2715	2715	0
155	20250123	185500	2586445405	2715	2715	2715	2715	0
156	20250123	185400	2586445405	2715	2715	2715	2715	0
157	20250123	185300	2586445405	2715	2715	2715	2715	0
158	20250123	185200	2586445405	2715	2715	2715	2715	0
159	20250123	185100	2586445405	2715	2715	2715	2715	0
160	20250123	185000	2586445405	2715	2715	2715	2715	0
161	20250123	184900	2586445405	2715	2715	2715	2715	0
162	20250123	184800	2586445405	2715	2715	2715	2715	0
163	20250123	184700	2586445405	2715	2715	2715	2715	0
164	20250123	184600	2586445405	2715	2715	2715	2715	0
165	20250123	184500	2586445405	2715	2715	2715	2715	0
166	20250123	184400	2586445405	2715	2715	2715	2715	0
167	20250123	184300	2586445405	2715	2715	2715	2715	0
168	20250123	184200	2586445405	2715	2715	2715	2715	0
169	20250123	184100	2586445405	2715	2715	2715	2715	0
170	20250123	184000	2586445405	2715	2715	2715	2715	0
171	20250123	183900	2586445405	2715	2715	2715	2715	0
172	20250123	183800	2586445405	2715	2715	2715	2715	0
173	20250123	183700	2586445405	2715	2715	2715	2715	0
174	20250123	183600	2586445405	2715	2715	2715	2715	0
175	20250123	183500	2586445405	2715	2715	2715	2715	0
176	20250123	183400	2586445405	2715	2715	2715	2715	0
177	20250123	183300	2586445405	2715	2715	2715	2715	0
178	20250123	183200	2586445405	2715	2715	2715	2715	0
179	20250123	183100	2586445405	2715	2715	2715	2715	0
180	20250123	183000	2586445405	2715	2715	2715	2715	0
181	20250123	182900	2586445405	2715	2715	2715	2715	0
182	20250123	182800	2586445405	2715	2715	2715	2715	6230
183	20250123	182700	2586445405	2715	2715	2715	2715	0
184	20250123	182600	2586445405	2715	2715	2715	2715	0
185	20250123	182500	2586445405	2715	2715	2715	2715	0
186	20250123	182400	2586445405	2715	2715	2715	2715	0
187	20250123	182300	2586445405	2715	2715	2715	2715	0
188	20250123	182200	2586445405	2715	2715	2715	2715	0
189	20250123	182100	2586445405	2715	2715	2715	2715	0
190	20250123	182000	2586445405	2715	2715	2715	2715	0
191	20250123	181900	2586445405	2715	2715	2715	2715	0
192	20250123	181800	2586445405	2715	2715	2715	2715	0
193	20250123	181700	2586445405	2715	2715	2715	2715	0
194	20250123	181600	2586445405	2715	2715	2715	2715	0
195	20250123	181500	2586445405	2715	2715	2715	2715	0
196	20250123	181400	2586445405	2715	2715	2715	2715	0
197	20250123	181300	2586445405	2715	2715	2715	2715	0
198	20250123	181200	2586445405	2715	2715	2715	2715	0
199	20250123	181100	2586445405	2715	2715	2715	2715	0
200	20250123	181000	2586445405	2715	2715	2715	2715	0
201	20250123	180900	2586445405	2715	2715	2715	2715	0
202	20250123	180800	2586445405	2715	2715	2715	2715	0
203	20250123	180700	2586445405	2715	2715	2715	2715	0
204	20250123	180600	2586445405	2715	2715	2715	2715	0
205	20250123	180500	2586445405	2715	2715	2715	2715	0
206	20250123	180400	2586445405	2715	2715	2715	2715	0
207	20250123	180300	2586445405	2715	2715	2715	2715	0
208	20250123	180200	2586445405	2715	2715	2715	2715	0
209	20250123	180100	2586445405	2715	2715	2715	2715	0
210	20250123	180000	2586445405	2715	2715	2715	2715	0
211	20250123	175900	2586445405	2715	2715	2715	2715	0
212	20250123	175800	2586445405	2715	2715	2715	2715	6230
213	20250123	175700	2586445405	2715	2715	2715	2715	0
214	20250123	175600	2586445405	2715	2715	2715	2715	0
215	20250123	175500	2586445405	2715	2715	2715	2715	0
216	20250123	175400	2586445405	2715	2715	2715	2715	0
217	20250123	175300	2586445405	2715	2715	2715	2715	0
218	20250123	175200	2586445405	2715	2715	2715	2715	0
219	20250123	175100	2586445405	2715	2715	2715	2715	0
220	20250123	175000	2586445405	2715	2715	2715	2715	0
221	20250123	174900	2586445405	2715	2715	2715	2715	0
222	20250123	174800	2586445405	2715	2715	2715	2715	0
223	20250123	174700	2586445405	2715	2715	2715	2715	0
224	20250123	174600	2586445405	2715	2715	2715	2715	0
225	20250123	174500	2586445405	2715	2715	2715	2715	0
226	20250123	174400	2586445405	2715	2715	2715	2715	0
227	20250123	174300	2586445405	2715	2715	2715	2715	0
228	20250123	174200	2586445405	2715	2715	2715	2715	0
229	20250123	174100	2586445405	2715	2715	2715	2715	0
230	20250123	174000	2586445405	2715	2715	2715	2715	0
231	20250123	173900	2586445405	2715	2715	2715	2715	0
232	20250123	173800	2586445405	2715	2715	2715	2715	0
233	20250123	173700	2586445405	2715	2715	2715	2715	0
234	20250123	173600	2586445405	2715	2715	2715	2715	0
235	20250123	173500	2586445405	2715	2715	2715	2715	0
236	20250123	173400	2586445405	2715	2715	2715	2715	0
237	20250123	173300	2586445405	2715	2715	2715	2715	0
238	20250123	173200	2586445405	2715	2715	2715	2715	0
239	20250123	173100	2586445405	2715	2715	2715	2715	0
240	20250123	173000	2586445405	2715	2715	2715	2715	0
241	20250123	172900	2586445405	2715	2715	2715	2715	0
242	20250123	172800	2586445405	2715	2715	2715	2715	6230
243	20250123	172700	2586445405	2715	2715	2715	2715	0
244	20250123	172600	2586445405	2715	2715	2715	2715	0
245	20250123	172500	2586445405	2715	2715	2715	2715	0
246	20250123	172400	2586445405	2715	2715	2715	2715	0
247	20250123	172300	2586445405	2715	2715	2715	2715	0
248	20250123	172200	2586445405	2715	2715	2715	2715	0
249	20250123	172100	2586445405	2715	2715	2715	2715	0
250	20250123	172000	2586445405	2715	2715	2715	2715	0
251	20250123	171900	2586445405	2715	2715	2715	2715	0
252	20250123	171800	2586445405	2715	2715	2715	2715	0
253	20250123	171700	2586445405	2715	2715	2715	2715	0
254	20250123	171600	2586445405	2715	2715	2715	2715	0
255	20250123	171500	2586445405	2715	2715	2715	2715	0
256	20250123	171400	2586445405	2715	2715	2715	2715	0
257	20250123	171300	2586445405	2715	2715	2715	2715	0
258	20250123	171200	2586445405	2715	2715	2715	2715	0
259	20250123	171100	2586445405	2715	2715	2715	2715	0
260	20250123	171000	2586445405	2715	2715	2715	2715	0
261	20250123	170900	2586445405	2715	2715	2715	2715	0
262	20250123	170800	2586445405	2715	2715	2715	2715	0
263	20250123	170700	2586445405	2715	2715	2715	2715	0
264	20250123	170600	2586445405	2715	2715	2715	2715	0
265	20250123	170500	2586445405	2715	2715	2715	2715	0
266	20250123	170400	2586445405	2715	2715	2715	2715	0
267	20250123	170300	2586445405	2715	2715	2715	2715	0
268	20250123	170200	2586445405	2715	2715	2715	2715	0
269	20250123	170100	2586445405	2715	2715	2715	2715	0
270	20250123	170000	2586445405	2715	2715	2715	2715	0
271	20250123	165900	2586445405	2715	2715	2715	2715	0
272	20250123	165800	2586445405	2715	2715	2715	2715	6230
273	20250123	165700	2586445405	2715	2715	2715	2715	0
274	20250123	165600	2586445405	2715	2715	2715	2715	0
275	20250123	165500	2586445405	2715	2715	2715	2715	0
276	20250123	165400	2586445405	2715	2715	2715	2715	0
277	20250123	165300	2586445405	2715	2715	2715	2715	0
278	20250123	165200	2586445405	2715	2715	2715	2715	0
279	20250123	165100	2586445405	2715	2715	2715	2715	0
280	20250123	165000	2586445405	2715	2715	2715	2715	0
281	20250123	164900	2586445405	2715	2715	2715	2715	0
282	20250123	164800	2586445405	2715	2715	2715	2715	0
283	20250123	164700	2586445405	2715	2715	2715	2715	0
284	20250123	164600	2586445405	2715	2715	2715	2715	0
285	20250123	164500	2586445405	2715	2715	2715	2715	0
286	20250123	164400	2586445405	2715	2715	2715	2715	0
287	20250123	164300	2586445405	2715	2715	2715	2715	0
288	20250123	164200	2586445405	2715	2715	2715	2715	0
289	20250123	164100	2586445405	2715	2715	2715	2715	0
290	20250123	164000	2586445405	2715	2715	2715	2715	0
291	20250123	163900	2586445405	2715	2715	2715	2715	0
292	20250123	163800	2586445405	2715	2715	2715	2715	0
293	20250123	163700	2586445405	2715	2715	2715	2715	0
294	20250123	163600	2586445405	2715	2715	2715	2715	0
295	20250123	163500	2586445405	2715	2715	2715	2715	0
296	20250123	163400	2586445405	2715	2715	2715	2715	0
297	20250123	163300	2586445405	2715	2715	2715	2715	0
298	20250123	163200	2586445405	2715	2715	2715	2715	0
299	20250123	163100	2586445405	2715	2715	2715	2715	0
300	20250123	163000	2586445405	2715	2715	2715	2715	0
301	20250123	162900	2586445405	2715	2715	2715	2715	0
302	20250123	162800	2586445405	2715	2715	2715	2715	6230
303	20250123	162700	2586445405	2715	2715	2715	2715	0
304	20250123	162600	2586445405	2715	2715	2715	2715	0
305	20250123	162500	2586445405	2715	2715	2715	2715	0
306	20250123	162400	2586445405	2715	2715	2715	2715	0
307	20250123	162300	2586445405	2715	2715	2715	2715	0
308	20250123	162200	2586445405	2715	2715	2715	2715	0
309	20250123	162100	2586445405	2715	2715	2715	2715	0
310	20250123	162000	2586445405	2715	2715	2715	2715	0
311	20250123	161900	2586445405	2715	2715	2715	2715	0
312	20250123	161800	2586445405	2715	2715	2715	2715	0
313	20250123	161700	2586445405	2715	2715	2715	2715	0
314	20250123	161600	2586445405	2715	2715	2715	2715	0
315	20250123	161500	2586445405	2715	2715	2715	2715	0
316	20250123	161400	2586445405	2715	2715	2715	2715	0
317	20250123	161300	2586445405	2715	2715	2715	2715	0
318	20250123	161200	2586445405	2715	2715	2715	2715	0
319	20250123	161100	2586445405	2715	2715	2715	2715	0
320	20250123	161000	2586445405	2715	2715	2715	2715	0
321	20250123	160900	2586445405	2715	2715	2715	2715	0
322	20250123	160800	2586445405	2715	2715	2715	2715	0
323	20250123	160700	2586445405	2715	2715	2715	2715	0
324	20250123	160600	2586445405	2715	2715	2715	2715	0
325	20250123	160500	2586445405	2715	2715	2715	2715	0
326	20250123	160400	2586445405	2715	2715	2715	2715	0
327	20250123	160300	2586445405	2715	2715	2715	2715	0
328	20250123	160200	2586445405	2715	2715	2715	2715	0
329	20250123	160100	2586445405	2715	2715	2715	2715	0
330	20250123	160000	2586445405	2715	2715	2715	2715	0
331	20250123	155900	2586445405	2715	2715	2715	2715	0
332	20250123	155800	2586445405	2715	2715	2715	2715	6230
333	20250123	155700	2586445405	2715	2715	2715	2715	0
334	20250123	155600	2586445405	2715	2715	2715	2715	0
335	20250123	155500	2586445405	2715	2715	2715	2715	0
336	20250123	155400	2586445405	2715	2715	2715	2715	0
337	20250123	155300	2586445405	2715	2715	2715	2715	0
338	20250123	155200	2586445405	2715	2715	2715	2715	0
339	20250123	155100	2586445405	2715	2715	2715	2715	0
340	20250123	155000	2586445405	2715	2715	2715	2715	0
341	20250123	154900	2586445405	2715	2715	2715	2715	0
342	20250123	154800	2586445405	2715	2715	2715	2715	0
343	20250123	154700	2586445405	2715	2715	2715	2715	0
344	20250123	154600	2586445405	2715	2715	2715	2715	0
345	20250123	154500	2586445405	2715	2715	2715	2715	0
346	20250123	154400	2586445405	2715	2715	2715	2715	0
347	20250123	154300	2586445405	2715	2715	2715	2715	0
348	20250123	154200	2586445405	2715	2715	2715	2715	0
349	20250123	154100	2586445405	2715	2715	2715	2715	0
350	20250123	154000	2586445405	2715	2715	2715	2715	0
351	20250123	153900	2586445405	2715	2715	2715	2715	0
352	20250123	153800	2586445405	2715	2715	2715	2715	0
353	20250123	153700	2586445405	2715	2715	2715	2715	0
354	20250123	153600	2586445405	2715	2715	2715	2715	0
355	20250123	153500	2586445405	2715	2715	2715	2715	0
356	20250123	153400	2586445405	2715	2715	2715	2715	0
357	20250123	153300	2586445405	2715	2715	2715	2715	0
358	20250123	153200	2586445405	2715	2715	2715	2715	0
359	20250123	153100	2586445405	2715	2715	2715	2715	0
360	20250123	153000	2586445405	2715	2715	2715	2715	6230
361	20250123	152900	2569530955	2730	2730	2730	2730	0
362	20250123	152800	2569530955	2730	2730	2730	2730	0
363	20250123	152700	2569530955	2730	2730	2730	2730	0
364	20250123	152600	2569530955	2730	2730	2730	2730	0
365	20250123	152500	2569530955	2730	2730	2730	2730	0
366	20250123	152400	2569530955	2730	2730	2730	2730	0
367	20250123	152300	2569530955	2730	2730	2730	2730	0
368	20250123	152200	2569530955	2730	2730	2730	2730	0
369	20250123	152100	2569530955	2730	2730	2730	2730	0
370	20250123	152000	2569530955	2730	2730	2730	2730	0
371	20250123	151900	2569530955	2730	2715	2730	2715	1654
372	20250123	151800	2565020270	2720	2725	2725	2720	5928
373	20250123	151700	2548894860	2725	2730	2730	2725	4642
374	20250123	151600	2536245395	2730	2730	2730	2730	1
375	20250123	151500	2536242665	2725	2720	2725	2715	1591
376	20250123	151400	2531918160	2725	2720	2725	2720	1265
377	20250123	151300	2528475860	2735	2720	2735	2720	581
378	20250123	151200	2526895525	2715	2735	2735	2715	383
379	20250123	151100	2525855480	2715	2730	2730	2715	1073
380	20250123	151000	2522936440	2735	2720	2735	2720	11
381	20250123	150900	2522906370	2735	2720	2735	2720	80
382	20250123	150800	2522688620	2730	2730	2735	2730	115
383	20250123	150700	2522374665	2730	2730	2730	2730	12
384	20250123	150600	2522341905	2715	2730	2735	2715	5626
385	20250123	150500	2507047465	2735	2735	2735	2730	23
386	20250123	150400	2506984565	2735	2735	2735	2735	20
387	20250123	150300	2506929865	2730	2730	2730	2730	0
388	20250123	150200	2506929865	2730	2730	2730	2730	3742
389	20250123	150100	2496714205	2730	2730	2730	2730	132
390	20250123	150000	2496353845	2730	2730	2730	2730	0
391	20250123	145900	2496353845	2730	2730	2730	2730	282
392	20250123	145800	2495583985	2730	2720	2730	2720	738
393	20250123	145700	2493576615	2720	2720	2720	2720	2
394	20250123	145600	2493571175	2725	2720	2725	2720	304
395	20250123	145500	2492744275	2720	2720	2725	2720	195
396	20250123	145400	2492213870	2720	2725	2725	2715	1194
397	20250123	145300	2488963750	2730	2735	2735	2730	3005
398	20250123	145200	2480759410	2735	2735	2735	2735	56
399	20250123	145100	2480606250	2740	2740	2740	2740	0
400	20250123	145000	2480606250	2740	2740	2740	2740	274
401	20250123	144900	2479855490	2740	2740	2740	2730	460
402	20250123	144800	2478598790	2740	2735	2745	2735	73
403	20250123	144700	2478398990	2745	2745	2745	2745	1664
404	20250123	144600	2473831310	2735	2735	2735	2735	149
405	20250123	144500	2473423795	2735	2735	2735	2735	59
406	20250123	144400	2473262430	2750	2735	2750	2730	6343
407	20250123	144300	2455914420	2735	2740	2740	2735	708
408	20250123	144200	2453977100	2740	2740	2740	2740	843
409	20250123	144100	2451667280	2740	2745	2745	2740	4803
410	20250123	144000	2438496470	2750	2745	2750	2745	262
411	20250123	143900	2437777275	2745	2750	2750	2745	7043
412	20250123	143800	2418412770	2760	2755	2760	2755	26
413	20250123	143700	2418341100	2755	2755	2755	2755	464
414	20250123	143600	2417062780	2760	2760	2760	2755	1023
415	20250123	143500	2414244360	2755	2755	2755	2755	1000
416	20250123	143400	2411489360	2765	2765	2765	2765	0
417	20250123	143300	2411489360	2765	2765	2765	2765	2
418	20250123	143200	2411483830	2760	2760	2760	2760	19
419	20250123	143100	2411431390	2765	2765	2765	2765	0
420	20250123	143000	2411431390	2765	2760	2765	2760	4
421	20250123	142900	2411420335	2755	2755	2755	2755	1431
422	20250123	142800	2407477930	2765	2755	2765	2755	80
423	20250123	142700	2407257205	2755	2755	2755	2755	523
424	20250123	142600	2405816340	2755	2755	2755	2755	1076
425	20250123	142500	2402851960	2755	2750	2755	2750	869
426	20250123	142400	2400460210	2750	2755	2755	2750	996
427	20250123	142300	2397719710	2750	2755	2755	2750	950
428	20250123	142200	2395105960	2755	2755	2755	2755	100
429	20250123	142100	2394830460	2755	2755	2755	2755	550
430	20250123	142000	2393315210	2755	2755	2755	2755	263
431	20250123	141900	2392590645	2765	2765	2765	2765	0
432	20250123	141800	2392590645	2765	2765	2765	2765	0
433	20250123	141700	2392590645	2765	2760	2765	2760	14
434	20250123	141600	2392552000	2765	2765	2765	2765	0
435	20250123	141500	2392552000	2765	2765	2765	2765	30
436	20250123	141400	2392469050	2765	2765	2765	2765	220
437	20250123	141300	2391860750	2765	2760	2765	2760	111
438	20250123	141200	2391554085	2755	2755	2755	2755	248
439	20250123	141100	2390870845	2755	2765	2765	2755	4108
440	20250123	141000	2379546690	2770	2770	2770	2770	0
441	20250123	140900	2379546690	2770	2770	2770	2770	0
442	20250123	140800	2379546690	2770	2770	2770	2770	64
443	20250123	140700	2379369410	2770	2770	2770	2770	0
444	20250123	140600	2379369410	2770	2770	2770	2770	0
445	20250123	140500	2379369410	2770	2770	2770	2770	0
446	20250123	140400	2379369410	2770	2770	2770	2770	1
447	20250123	140300	2379366640	2765	2765	2765	2765	1
448	20250123	140200	2379363875	2760	2760	2760	2760	1
449	20250123	140100	2379361115	2755	2755	2755	2755	18
450	20250123	140000	2379311525	2755	2760	2760	2755	142
451	20250123	135900	2378919620	2760	2760	2760	2760	1
452	20250123	135800	2378916860	2755	2755	2755	2755	0
453	20250123	135700	2378916860	2755	2760	2770	2755	33
454	20250123	135600	2378825765	2775	2765	2775	2760	803
455	20250123	135500	2376608320	2765	2765	2765	2765	100
456	20250123	135400	2376331820	2775	2765	2775	2765	200
457	20250123	135300	2375777820	2775	2765	2775	2765	182
458	20250123	135200	2375274270	2760	2760	2760	2760	210
459	20250123	135100	2374694670	2760	2760	2765	2760	1414
460	20250123	135000	2370791965	2765	2760	2765	2760	3
461	20250123	134900	2370783675	2760	2760	2760	2760	194
462	20250123	134800	2370248235	2765	2765	2765	2765	702
463	20250123	134700	2368307205	2765	2765	2780	2760	662
464	20250123	134600	2366478745	2765	2765	2765	2765	1149
465	20250123	134500	2363301760	2765	2765	2765	2765	0
466	20250123	134400	2363301760	2765	2765	2765	2765	0
467	20250123	134300	2363301760	2765	2765	2765	2765	0
468	20250123	134200	2363301760	2765	2770	2770	2765	363
469	20250123	134100	2362298020	2770	2770	2770	2770	125
470	20250123	134000	2361951770	2770	2770	2770	2770	72
471	20250123	133900	2361752330	2780	2770	2780	2765	2076
472	20250123	133800	2356007135	2770	2770	2770	2770	310
473	20250123	133700	2355148435	2770	2775	2775	2770	205
474	20250123	133600	2354579935	2775	2775	2775	2775	0
475	20250123	133500	2354579935	2775	2775	2775	2775	1
476	20250123	133400	2354577160	2770	2775	2775	2770	787
477	20250123	133300	2352395645	2775	2775	2775	2775	0
478	20250123	133200	2352395645	2775	2775	2775	2775	1
479	20250123	133100	2352392870	2785	2785	2785	2785	2
480	20250123	133000	2352387300	2775	2790	2790	2775	5
481	20250123	132900	2352373395	2775	2775	2775	2775	65
482	20250123	132800	2352193020	2775	2775	2775	2775	0
483	20250123	132700	2352193020	2775	2780	2780	2775	100
484	20250123	132600	2351915315	2780	2780	2780	2780	1459
485	20250123	132500	2347859295	2770	2770	2770	2770	1992
486	20250123	132400	2342341455	2770	2780	2780	2770	536
487	20250123	132300	2340854680	2780	2780	2780	2780	1
488	20250123	132200	2340851900	2775	2775	2775	2775	40
489	20250123	132100	2340740900	2775	2775	2775	2775	200
490	20250123	132000	2340185900	2775	2775	2775	2775	10
491	20250123	131900	2340158150	2775	2785	2785	2775	2308
492	20250123	131800	2333742200	2780	2780	2780	2780	0
493	20250123	131700	2333742200	2780	2780	2780	2780	0
494	20250123	131600	2333742200	2780	2780	2780	2780	220
495	20250123	131500	2333130600	2785	2790	2790	2785	725
496	20250123	131400	2331111450	2795	2795	2795	2795	0
497	20250123	131300	2331111450	2795	2790	2795	2790	5
498	20250123	131200	2331097495	2790	2790	2790	2790	316
499	20250123	131100	2330215855	2795	2795	2795	2795	0
500	20250123	131000	2330215855	2795	2795	2795	2795	0
501	20250123	130900	2330215855	2795	2795	2795	2795	256
502	20250123	130800	2329500335	2795	2795	2795	2795	0
503	20250123	130700	2329500335	2795	2795	2795	2795	0
504	20250123	130600	2329500335	2795	2795	2795	2795	0
505	20250123	130500	2329500335	2795	2795	2795	2795	231
506	20250123	130400	2328854690	2795	2795	2795	2795	2
507	20250123	130300	2328849100	2795	2795	2795	2795	3
508	20250123	130200	2328840715	2795	2795	2795	2795	1
509	20250123	130100	2328837920	2790	2790	2790	2790	202
510	20250123	130000	2328274340	2795	2795	2795	2795	696
511	20250123	125900	2326329020	2790	2790	2790	2790	1
512	20250123	125800	2326326230	2795	2795	2795	2795	1
513	20250123	125700	2326323435	2800	2800	2800	2800	1
514	20250123	125600	2326320635	2805	2805	2805	2805	78
515	20250123	125500	2326101845	2805	2805	2805	2805	0
516	20250123	125400	2326101845	2805	2780	2805	2780	55
517	20250123	125300	2325948820	2780	2795	2795	2780	324
518	20250123	125200	2325045930	2805	2805	2805	2805	56
519	20250123	125100	2324888850	2805	2805	2805	2805	12
520	20250123	125000	2324855190	2795	2795	2795	2795	0
521	20250123	124900	2324855190	2795	2795	2800	2795	37
522	20250123	124800	2324751725	2790	2790	2790	2790	0
523	20250123	124700	2324751725	2790	2790	2790	2790	589
524	20250123	124600	2323108415	2790	2775	2790	2775	373
525	20250123	124500	2322067940	2790	2775	2790	2775	877
526	20250123	124400	2319625420	2770	2770	2770	2770	40
527	20250123	124300	2319514620	2770	2775	2775	2770	2409
528	20250123	124200	2312840740	2775	2775	2775	2775	60
529	20250123	124100	2312674240	2775	2775	2775	2775	172
530	20250123	124000	2312196940	2775	2775	2775	2775	57
531	20250123	123900	2312038765	2775	2775	2775	2775	458
532	20250123	123800	2310767815	2775	2775	2775	2775	100
533	20250123	123700	2310490315	2775	2775	2775	2775	251
534	20250123	123600	2309793790	2780	2780	2780	2780	0
535	20250123	123500	2309793790	2780	2780	2780	2780	0
536	20250123	123400	2309793790	2780	2780	2780	2780	428
537	20250123	123300	2308603950	2775	2775	2775	2775	673
538	20250123	123200	2306736375	2775	2775	2775	2775	227
539	20250123	123100	2306106450	2775	2780	2780	2775	2216
540	20250123	123000	2299949690	2780	2785	2785	2780	1147
541	20250123	122900	2296760660	2795	2795	2795	2795	0
542	20250123	122800	2296760660	2795	2785	2795	2785	1354
543	20250123	122700	2292989670	2785	2790	2790	2785	219
544	20250123	122600	2292379255	2790	2790	2790	2790	132
545	20250123	122500	2292010975	2785	2785	2785	2785	10
546	20250123	122400	2291983125	2790	2785	2790	2785	60
547	20250123	122300	2291816020	2785	2785	2785	2785	0
548	20250123	122200	2291816020	2785	2785	2785	2785	604
549	20250123	122100	2290133880	2785	2785	2785	2785	0
550	20250123	122000	2290133880	2785	2785	2785	2785	13
551	20250123	121900	2290097675	2785	2785	2785	2785	36
552	20250123	121800	2289997415	2785	2785	2785	2785	301
553	20250123	121700	2289159130	2785	2785	2785	2785	20
554	20250123	121600	2289103430	2785	2785	2785	2785	2
555	20250123	121500	2289097860	2780	2780	2780	2780	0
556	20250123	121400	2289097860	2780	2780	2780	2780	600
557	20250123	121300	2287429860	2780	2790	2790	2780	6833
558	20250123	121200	2268401820	2790	2790	2790	2790	105
559	20250123	121100	2268108870	2790	2795	2795	2790	1288
560	20250123	121000	2264511340	2795	2800	2800	2795	579
561	20250123	120900	2262891665	2800	2800	2800	2800	1
562	20250123	120800	2262888865	2800	2805	2805	2800	173
563	20250123	120700	2262404110	2800	2810	2810	2800	173
564	20250123	120600	2261918985	2805	2810	2810	2805	147
565	20250123	120500	2261506295	2810	2810	2810	2810	0
566	20250123	120400	2261506295	2810	2810	2810	2810	31
567	20250123	120300	2261419185	2810	2810	2810	2810	44
568	20250123	120200	2261295545	2810	2800	2810	2800	51
569	20250123	120100	2261152735	2795	2795	2795	2795	15
570	20250123	120000	2261110810	2795	2795	2795	2795	1040
571	20250123	115900	2258204010	2795	2795	2795	2795	0
572	20250123	115800	2258204010	2795	2795	2795	2795	0
573	20250123	115700	2258204010	2795	2810	2810	2795	5204
574	20250123	115600	2243645910	2810	2810	2810	2810	0
575	20250123	115500	2243645910	2810	2795	2810	2795	132
576	20250123	115400	2243276490	2810	2810	2810	2810	4
577	20250123	115300	2243265250	2805	2805	2805	2805	1
578	20250123	115200	2243262445	2795	2795	2795	2795	13
579	20250123	115100	2243226110	2795	2795	2795	2795	76
580	20250123	115000	2243013690	2795	2795	2800	2795	366
581	20250123	114900	2241990590	2815	2815	2815	2815	0
582	20250123	114800	2241990590	2815	2815	2815	2815	0
583	20250123	114700	2241990590	2815	2805	2815	2805	615
584	20250123	114600	2240261970	2795	2790	2800	2790	317
585	20250123	114500	2239374845	2790	2785	2790	2785	614
586	20250123	114400	2237663640	2785	2790	2790	2785	335
587	20250123	114300	2236729940	2790	2785	2790	2785	2
588	20250123	114200	2236724365	2780	2790	2790	2780	8818
589	20250123	114100	2212186270	2790	2790	2790	2790	218
590	20250123	114000	2211578050	2790	2800	2800	2785	20604
591	20250123	113900	2154046155	2800	2800	2800	2800	2001
592	20250123	113800	2148443355	2800	2805	2805	2800	3236
593	20250123	113700	2139380115	2805	2805	2805	2805	345
594	20250123	113600	2138412390	2805	2805	2805	2805	400
595	20250123	113500	2137290390	2805	2800	2805	2800	444
596	20250123	113400	2136047140	2800	2805	2805	2800	8
597	20250123	113300	2136024735	2805	2805	2805	2805	1067
598	20250123	113200	2133031800	2805	2805	2805	2805	0
599	20250123	113100	2133031800	2805	2805	2805	2805	374
600	20250123	113000	2131982730	2805	2805	2820	2805	2019
601	20250123	112900	2126319420	2820	2820	2820	2805	2055
602	20250123	112800	2120533100	2820	2820	2820	2820	201
603	20250123	112700	2119966280	2830	2830	2830	2830	505
604	20250123	112600	2118537130	2830	2810	2830	2810	1808
605	20250123	112500	2113433850	2810	2825	2825	2810	98
606	20250123	112400	2113158395	2830	2830	2830	2830	1
607	20250123	112300	2113155565	2830	2830	2830	2830	8
608	20250123	112200	2113132925	2830	2805	2830	2805	706
609	20250123	112100	2111145170	2805	2810	2810	2805	265
610	20250123	112000	2110401460	2810	2830	2830	2810	2876
611	20250123	111900	2102288030	2830	2825	2830	2825	2036
612	20250123	111800	2096530680	2825	2815	2825	2815	7254
613	20250123	111700	2076067300	2815	2815	2820	2795	2370
614	20250123	111600	2069439440	2820	2800	2820	2795	4277
615	20250123	111500	2057436015	2800	2795	2800	2790	2141
616	20250123	111400	2051450560	2795	2800	2800	2795	2293
617	20250123	111300	2045037625	2800	2800	2800	2800	27
618	20250123	111200	2044962025	2795	2785	2795	2785	2763
619	20250123	111100	2037262440	2785	2790	2795	2780	1988
620	20250123	111000	2031715285	2785	2785	2795	2780	7153
621	20250123	110900	2011789775	2795	2800	2800	2785	8624
622	20250123	110800	1987694705	2800	2800	2810	2800	692
623	20250123	110700	1985757075	2810	2810	2815	2800	5189
624	20250123	110600	1971203515	2815	2815	2815	2810	176
625	20250123	110500	1970708690	2815	2800	2815	2800	5312
626	20250123	110400	1955816395	2800	2805	2815	2800	3500
627	20250123	110300	1945995895	2805	2805	2815	2805	1598
628	20250123	110200	1941510430	2805	2820	2830	2800	15747
629	20250123	110100	1897275125	2815	2820	2825	2815	8265
630	20250123	110000	1873970255	2820	2850	2860	2820	13874
631	20250123	105900	1834492910	2855	2845	2855	2845	3342
632	20250123	105800	1824967100	2840	2830	2840	2830	966
633	20250123	105700	1822226430	2830	2815	2840	2815	2772
634	20250123	105600	1814385255	2815	2830	2830	2815	17413
635	20250123	105500	1765240785	2830	2835	2865	2830	18716
636	20250123	105400	1712120185	2835	2870	2880	2835	18125
637	20250123	105300	1660449795	2865	2850	2925	2850	19261
638	20250123	105200	1604809185	2865	2890	2900	2845	25322
639	20250123	105100	1532140210	2895	2870	2900	2840	27030
640	20250123	105000	1454852835	2860	2870	2940	2845	115469
641	20250123	104900	1120078515	2860	2855	2880	2840	16486
642	20250123	104800	1072891165	2845	2860	2880	2830	38311
643	20250123	104700	963485430	2850	2920	2920	2840	71998
644	20250123	104600	756608365	2910	2805	2930	2805	98735
645	20250123	104500	472205235	2795	2810	2810	2795	1167
646	20250123	104400	468937645	2810	2800	2810	2775	17066
647	20250123	104300	421307005	2820	2805	2835	2795	14177
648	20250123	104200	381401005	2810	2825	2835	2800	17119
649	20250123	104100	333149105	2825	2835	2840	2790	24155
650	20250123	104000	265291615	2825	2740	2850	2740	39088
651	20250123	103900	155762085	2735	2730	2735	2730	1136
652	20250123	103800	152658390	2715	2720	2720	2715	5
653	20250123	103700	152644810	2730	2730	2730	2730	0
654	20250123	103600	152644810	2730	2730	2730	2730	1
655	20250123	103500	152642080	2735	2735	2735	2735	0
656	20250123	103400	152642080	2735	2735	2735	2735	100
657	20250123	103300	152368580	2715	2715	2715	2715	50
658	20250123	103200	152232830	2715	2715	2715	2715	0
659	20250123	103100	152232830	2715	2715	2715	2715	0
660	20250123	103000	152232830	2715	2715	2715	2715	7
661	20250123	102900	152213825	2715	2715	2715	2715	50
662	20250123	102800	152078075	2715	2720	2720	2715	1526
663	20250123	102700	147934945	2720	2720	2720	2720	0
664	20250123	102600	147934945	2720	2720	2720	2720	0
665	20250123	102500	147934945	2720	2735	2735	2720	5
666	20250123	102400	147921330	2725	2725	2725	2725	0
667	20250123	102300	147921330	2725	2720	2725	2720	2004
668	20250123	102200	142467980	2725	2725	2725	2725	0
669	20250123	102100	142467980	2725	2725	2725	2725	123
670	20250123	102000	142132805	2725	2725	2725	2725	0
671	20250123	101900	142132805	2725	2725	2725	2725	526
672	20250123	101800	140699455	2730	2730	2730	2730	100
673	20250123	101700	140426455	2730	2730	2730	2730	10
674	20250123	101600	140399155	2725	2725	2725	2725	0
675	20250123	101500	140399155	2725	2735	2735	2725	107
676	20250123	101400	140106520	2725	2725	2725	2725	0
677	20250123	101300	140106520	2725	2725	2725	2725	617
678	20250123	101200	138425195	2725	2725	2725	2725	64
679	20250123	101100	138250795	2725	2725	2725	2725	595
680	20250123	101000	136629420	2720	2720	2720	2720	0
681	20250123	100900	136629420	2720	2720	2720	2720	0
682	20250123	100800	136629420	2720	2725	2725	2720	5
683	20250123	100700	136615815	2730	2735	2735	2730	13
684	20250123	100600	136580265	2740	2740	2740	2740	0
685	20250123	100500	136580265	2740	2740	2740	2740	0
686	20250123	100400	136580265	2740	2740	2740	2740	0
687	20250123	100300	136580265	2740	2720	2740	2720	294
688	20250123	100200	135780505	2735	2735	2735	2735	31
689	20250123	100100	135695720	2735	2735	2735	2735	516
690	20250123	100000	134284460	2730	2720	2730	2720	2351
691	20250123	095900	127887575	2740	2740	2740	2740	0
692	20250123	095800	127887575	2740	2740	2740	2740	364
693	20250123	095700	126890215	2720	2725	2725	2720	404
694	20250123	095600	125791325	2730	2730	2730	2730	50
695	20250123	095500	125654825	2730	2730	2730	2730	30
696	20250123	095400	125572925	2715	2715	2715	2715	0
697	20250123	095300	125572925	2715	2720	2720	2715	200
698	20250123	095200	125029475	2745	2745	2745	2745	0
699	20250123	095100	125029475	2745	2745	2745	2745	1
700	20250123	095000	125026730	2720	2725	2725	2720	83
701	20250123	094900	124800820	2720	2745	2745	2720	171
702	20250123	094800	124335675	2720	2725	2725	2720	701
703	20250123	094700	122428805	2720	2725	2725	2720	1398
704	20250123	094600	118621245	2740	2740	2740	2740	7
705	20250123	094500	118602065	2740	2740	2740	2740	8
706	20250123	094400	118580145	2745	2745	2745	2745	244
707	20250123	094300	117910365	2745	2730	2745	2730	3003
708	20250123	094200	109675725	2725	2730	2730	2725	39
709	20250123	094100	109569405	2725	2725	2725	2725	309
710	20250123	094000	108727380	2725	2725	2725	2725	21
711	20250123	093900	108670155	2725	2725	2725	2725	3
712	20250123	093800	108661980	2730	2730	2730	2730	1
713	20250123	093700	108659250	2725	2725	2725	2725	0
714	20250123	093600	108659250	2725	2720	2725	2720	502
715	20250123	093500	107292370	2720	2705	2720	2705	11
716	20250123	093400	107262600	2720	2720	2720	2705	232
717	20250123	093300	106635010	2705	2705	2705	2705	2
718	20250123	093200	106629600	2710	2705	2715	2705	380
719	20250123	093100	105598645	2715	2700	2715	2700	50
720	20250123	093000	105463620	2700	2700	2715	2700	1686
721	20250123	092900	100907865	2705	2715	2715	2705	4601
722	20250123	092800	88454405	2720	2725	2725	2715	3922
723	20250123	092700	77781295	2740	2735	2740	2730	1397
724	20250123	092600	73964820	2740	2740	2740	2740	526
725	20250123	092500	72523580	2740	2740	2740	2740	10
726	20250123	092400	72496180	2745	2745	2745	2745	0
727	20250123	092300	72496180	2745	2745	2745	2745	1186
728	20250123	092200	69240610	2745	2745	2745	2745	0
729	20250123	092100	69240610	2745	2745	2745	2745	1171
730	20250123	092000	66026215	2745	2750	2750	2745	619
731	20250123	091900	64327055	2745	2750	2750	2740	1481
732	20250123	091800	60261795	2750	2750	2750	2750	1241
733	20250123	091700	56849045	2755	2755	2755	2755	104
734	20250123	091600	56562525	2770	2765	2770	2765	709
735	20250123	091500	54599120	2760	2760	2760	2760	500
736	20250123	091400	53219120	2770	2760	2770	2760	1121
737	20250123	091300	50119485	2760	2760	2760	2760	0
738	20250123	091200	50119485	2760	2760	2760	2760	15
739	20250123	091100	50078085	2760	2755	2760	2755	313
740	20250123	091000	49215765	2760	2745	2760	2745	2946
741	20250123	090900	41085265	2750	2755	2755	2750	4332
742	20250123	090800	29171915	2755	2760	2760	2755	33
743	20250123	090700	29080840	2760	2715	2760	2710	1288
744	20250123	090600	25571615	2725	2725	2725	2725	0
745	20250123	090500	25571615	2725	2725	2730	2715	1908
746	20250123	090400	20380835	2730	2730	2730	2720	2808
747	20250123	090300	12723690	2730	2735	2750	2730	755
748	20250123	090200	10658740	2740	2740	2765	2740	609
749	20250123	090100	8977315	2740	2750	2750	2740	304
750	20250123	090000	8143280	2775	2725	2775	2725	2924