KissMeData/441270/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	214100	1019102990	5470	5470	5470	5470	6537
3	20250103	214000	1019102990	5470	5470	5470	5470	0
4	20250103	213900	1019102990	5470	5470	5470	5470	0
5	20250103	213800	1019102990	5470	5470	5470	5470	0
6	20250103	213700	1019102990	5470	5470	5470	5470	0
7	20250103	213600	1019102990	5470	5470	5470	5470	0
8	20250103	213500	1019102990	5470	5470	5470	5470	0
9	20250103	213400	1019102990	5470	5470	5470	5470	0
10	20250103	213300	1019102990	5470	5470	5470	5470	0
11	20250103	213200	1019102990	5470	5470	5470	5470	0
12	20250103	213100	1019102990	5470	5470	5470	5470	0
13	20250103	213000	1019102990	5470	5470	5470	5470	0
14	20250103	212900	1019102990	5470	5470	5470	5470	0
15	20250103	212800	1019102990	5470	5470	5470	5470	0
16	20250103	212700	1019102990	5470	5470	5470	5470	0
17	20250103	212600	1019102990	5470	5470	5470	5470	0
18	20250103	212500	1019102990	5470	5470	5470	5470	0
19	20250103	212400	1019102990	5470	5470	5470	5470	0
20	20250103	212300	1019102990	5470	5470	5470	5470	0
21	20250103	212200	1019102990	5470	5470	5470	5470	0
22	20250103	212100	1019102990	5470	5470	5470	5470	0
23	20250103	212000	1019102990	5470	5470	5470	5470	0
24	20250103	211900	1019102990	5470	5470	5470	5470	0
25	20250103	211800	1019102990	5470	5470	5470	5470	0
26	20250103	211700	1019102990	5470	5470	5470	5470	0
27	20250103	211600	1019102990	5470	5470	5470	5470	0
28	20250103	211500	1019102990	5470	5470	5470	5470	0
29	20250103	211400	1019102990	5470	5470	5470	5470	0
30	20250103	211300	1019102990	5470	5470	5470	5470	0
31	20250103	211200	1019102990	5470	5470	5470	5470	0
32	20250103	211100	1019102990	5470	5470	5470	5470	6537
33	20250103	211000	1019102990	5470	5470	5470	5470	0
34	20250103	210900	1019102990	5470	5470	5470	5470	0
35	20250103	210800	1019102990	5470	5470	5470	5470	0
36	20250103	210700	1019102990	5470	5470	5470	5470	0
37	20250103	210600	1019102990	5470	5470	5470	5470	0
38	20250103	210500	1019102990	5470	5470	5470	5470	0
39	20250103	210400	1019102990	5470	5470	5470	5470	0
40	20250103	210300	1019102990	5470	5470	5470	5470	0
41	20250103	210200	1019102990	5470	5470	5470	5470	0
42	20250103	210100	1019102990	5470	5470	5470	5470	0
43	20250103	210000	1019102990	5470	5470	5470	5470	0
44	20250103	205900	1019102990	5470	5470	5470	5470	0
45	20250103	205800	1019102990	5470	5470	5470	5470	0
46	20250103	205700	1019102990	5470	5470	5470	5470	0
47	20250103	205600	1019102990	5470	5470	5470	5470	0
48	20250103	205500	1019102990	5470	5470	5470	5470	0
49	20250103	205400	1019102990	5470	5470	5470	5470	0
50	20250103	205300	1019102990	5470	5470	5470	5470	0
51	20250103	205200	1019102990	5470	5470	5470	5470	0
52	20250103	205100	1019102990	5470	5470	5470	5470	0
53	20250103	205000	1019102990	5470	5470	5470	5470	0
54	20250103	204900	1019102990	5470	5470	5470	5470	0
55	20250103	204800	1019102990	5470	5470	5470	5470	0
56	20250103	204700	1019102990	5470	5470	5470	5470	0
57	20250103	204600	1019102990	5470	5470	5470	5470	0
58	20250103	204500	1019102990	5470	5470	5470	5470	0
59	20250103	204400	1019102990	5470	5470	5470	5470	0
60	20250103	204300	1019102990	5470	5470	5470	5470	0
61	20250103	204200	1019102990	5470	5470	5470	5470	0
62	20250103	204100	1019102990	5470	5470	5470	5470	6537
63	20250103	204000	1019102990	5470	5470	5470	5470	0
64	20250103	203900	1019102990	5470	5470	5470	5470	0
65	20250103	203800	1019102990	5470	5470	5470	5470	0
66	20250103	203700	1019102990	5470	5470	5470	5470	0
67	20250103	203600	1019102990	5470	5470	5470	5470	0
68	20250103	203500	1019102990	5470	5470	5470	5470	0
69	20250103	203400	1019102990	5470	5470	5470	5470	0
70	20250103	203300	1019102990	5470	5470	5470	5470	0
71	20250103	203200	1019102990	5470	5470	5470	5470	0
72	20250103	203100	1019102990	5470	5470	5470	5470	0
73	20250103	203000	1019102990	5470	5470	5470	5470	0
74	20250103	202900	1019102990	5470	5470	5470	5470	0
75	20250103	202800	1019102990	5470	5470	5470	5470	0
76	20250103	202700	1019102990	5470	5470	5470	5470	0
77	20250103	202600	1019102990	5470	5470	5470	5470	0
78	20250103	202500	1019102990	5470	5470	5470	5470	0
79	20250103	202400	1019102990	5470	5470	5470	5470	0
80	20250103	202300	1019102990	5470	5470	5470	5470	0
81	20250103	202200	1019102990	5470	5470	5470	5470	0
82	20250103	202100	1019102990	5470	5470	5470	5470	0
83	20250103	202000	1019102990	5470	5470	5470	5470	0
84	20250103	201900	1019102990	5470	5470	5470	5470	0
85	20250103	201800	1019102990	5470	5470	5470	5470	0
86	20250103	201700	1019102990	5470	5470	5470	5470	0
87	20250103	201600	1019102990	5470	5470	5470	5470	0
88	20250103	201500	1019102990	5470	5470	5470	5470	0
89	20250103	201400	1019102990	5470	5470	5470	5470	0
90	20250103	201300	1019102990	5470	5470	5470	5470	0
91	20250103	201200	1019102990	5470	5470	5470	5470	0
92	20250103	201100	1019102990	5470	5470	5470	5470	6537
93	20250103	201000	1019102990	5470	5470	5470	5470	0
94	20250103	200900	1019102990	5470	5470	5470	5470	0
95	20250103	200800	1019102990	5470	5470	5470	5470	0
96	20250103	200700	1019102990	5470	5470	5470	5470	0
97	20250103	200600	1019102990	5470	5470	5470	5470	0
98	20250103	200500	1019102990	5470	5470	5470	5470	0
99	20250103	200400	1019102990	5470	5470	5470	5470	0
100	20250103	200300	1019102990	5470	5470	5470	5470	0
101	20250103	200200	1019102990	5470	5470	5470	5470	0
102	20250103	200100	1019102990	5470	5470	5470	5470	0
103	20250103	200000	1019102990	5470	5470	5470	5470	0
104	20250103	195900	1019102990	5470	5470	5470	5470	0
105	20250103	195800	1019102990	5470	5470	5470	5470	0
106	20250103	195700	1019102990	5470	5470	5470	5470	0
107	20250103	195600	1019102990	5470	5470	5470	5470	0
108	20250103	195500	1019102990	5470	5470	5470	5470	0
109	20250103	195400	1019102990	5470	5470	5470	5470	0
110	20250103	195300	1019102990	5470	5470	5470	5470	0
111	20250103	195200	1019102990	5470	5470	5470	5470	0
112	20250103	195100	1019102990	5470	5470	5470	5470	0
113	20250103	195000	1019102990	5470	5470	5470	5470	0
114	20250103	194900	1019102990	5470	5470	5470	5470	0
115	20250103	194800	1019102990	5470	5470	5470	5470	0
116	20250103	194700	1019102990	5470	5470	5470	5470	0
117	20250103	194600	1019102990	5470	5470	5470	5470	0
118	20250103	194500	1019102990	5470	5470	5470	5470	0
119	20250103	194400	1019102990	5470	5470	5470	5470	0
120	20250103	194300	1019102990	5470	5470	5470	5470	0
121	20250103	194200	1019102990	5470	5470	5470	5470	0
122	20250103	194100	1019102990	5470	5470	5470	5470	6537
123	20250103	194000	1019102990	5470	5470	5470	5470	0
124	20250103	193900	1019102990	5470	5470	5470	5470	0
125	20250103	193800	1019102990	5470	5470	5470	5470	0
126	20250103	193700	1019102990	5470	5470	5470	5470	0
127	20250103	193600	1019102990	5470	5470	5470	5470	0
128	20250103	193500	1019102990	5470	5470	5470	5470	0
129	20250103	193400	1019102990	5470	5470	5470	5470	0
130	20250103	193300	1019102990	5470	5470	5470	5470	0
131	20250103	193200	1019102990	5470	5470	5470	5470	0
132	20250103	193100	1019102990	5470	5470	5470	5470	0
133	20250103	193000	1019102990	5470	5470	5470	5470	0
134	20250103	192900	1019102990	5470	5470	5470	5470	0
135	20250103	192800	1019102990	5470	5470	5470	5470	0
136	20250103	192700	1019102990	5470	5470	5470	5470	0
137	20250103	192600	1019102990	5470	5470	5470	5470	0
138	20250103	192500	1019102990	5470	5470	5470	5470	0
139	20250103	192400	1019102990	5470	5470	5470	5470	0
140	20250103	192300	1019102990	5470	5470	5470	5470	0
141	20250103	192200	1019102990	5470	5470	5470	5470	0
142	20250103	192100	1019102990	5470	5470	5470	5470	0
143	20250103	192000	1019102990	5470	5470	5470	5470	0
144	20250103	191900	1019102990	5470	5470	5470	5470	0
145	20250103	191800	1019102990	5470	5470	5470	5470	0
146	20250103	191700	1019102990	5470	5470	5470	5470	0
147	20250103	191600	1019102990	5470	5470	5470	5470	0
148	20250103	191500	1019102990	5470	5470	5470	5470	0
149	20250103	191400	1019102990	5470	5470	5470	5470	0
150	20250103	191300	1019102990	5470	5470	5470	5470	0
151	20250103	191200	1019102990	5470	5470	5470	5470	0
152	20250103	191100	1019102990	5470	5470	5470	5470	6537
153	20250103	191000	1019102990	5470	5470	5470	5470	0
154	20250103	190900	1019102990	5470	5470	5470	5470	0
155	20250103	190800	1019102990	5470	5470	5470	5470	0
156	20250103	190700	1019102990	5470	5470	5470	5470	0
157	20250103	190600	1019102990	5470	5470	5470	5470	0
158	20250103	190500	1019102990	5470	5470	5470	5470	0
159	20250103	190400	1019102990	5470	5470	5470	5470	0
160	20250103	190300	1019102990	5470	5470	5470	5470	0
161	20250103	190200	1019102990	5470	5470	5470	5470	0
162	20250103	190100	1019102990	5470	5470	5470	5470	0
163	20250103	190000	1019102990	5470	5470	5470	5470	0
164	20250103	185900	1019102990	5470	5470	5470	5470	0
165	20250103	185800	1019102990	5470	5470	5470	5470	0
166	20250103	185700	1019102990	5470	5470	5470	5470	0
167	20250103	185600	1019102990	5470	5470	5470	5470	0
168	20250103	185500	1019102990	5470	5470	5470	5470	0
169	20250103	185400	1019102990	5470	5470	5470	5470	0
170	20250103	185300	1019102990	5470	5470	5470	5470	0
171	20250103	185200	1019102990	5470	5470	5470	5470	0
172	20250103	185100	1019102990	5470	5470	5470	5470	0
173	20250103	185000	1019102990	5470	5470	5470	5470	0
174	20250103	184900	1019102990	5470	5470	5470	5470	0
175	20250103	184800	1019102990	5470	5470	5470	5470	0
176	20250103	184700	1019102990	5470	5470	5470	5470	0
177	20250103	184600	1019102990	5470	5470	5470	5470	0
178	20250103	184500	1019102990	5470	5470	5470	5470	0
179	20250103	184400	1019102990	5470	5470	5470	5470	0
180	20250103	184300	1019102990	5470	5470	5470	5470	0
181	20250103	184200	1019102990	5470	5470	5470	5470	0
182	20250103	184100	1019102990	5470	5470	5470	5470	6537
183	20250103	184000	1019102990	5470	5470	5470	5470	0
184	20250103	183900	1019102990	5470	5470	5470	5470	0
185	20250103	183800	1019102990	5470	5470	5470	5470	0
186	20250103	183700	1019102990	5470	5470	5470	5470	0
187	20250103	183600	1019102990	5470	5470	5470	5470	0
188	20250103	183500	1019102990	5470	5470	5470	5470	0
189	20250103	183400	1019102990	5470	5470	5470	5470	0
190	20250103	183300	1019102990	5470	5470	5470	5470	0
191	20250103	183200	1019102990	5470	5470	5470	5470	0
192	20250103	183100	1019102990	5470	5470	5470	5470	0
193	20250103	183000	1019102990	5470	5470	5470	5470	0
194	20250103	182900	1019102990	5470	5470	5470	5470	0
195	20250103	182800	1019102990	5470	5470	5470	5470	0
196	20250103	182700	1019102990	5470	5470	5470	5470	0
197	20250103	182600	1019102990	5470	5470	5470	5470	0
198	20250103	182500	1019102990	5470	5470	5470	5470	0
199	20250103	182400	1019102990	5470	5470	5470	5470	0
200	20250103	182300	1019102990	5470	5470	5470	5470	0
201	20250103	182200	1019102990	5470	5470	5470	5470	0
202	20250103	182100	1019102990	5470	5470	5470	5470	0
203	20250103	182000	1019102990	5470	5470	5470	5470	0
204	20250103	181900	1019102990	5470	5470	5470	5470	0
205	20250103	181800	1019102990	5470	5470	5470	5470	0
206	20250103	181700	1019102990	5470	5470	5470	5470	0
207	20250103	181600	1019102990	5470	5470	5470	5470	0
208	20250103	181500	1019102990	5470	5470	5470	5470	0
209	20250103	181400	1019102990	5470	5470	5470	5470	0
210	20250103	181300	1019102990	5470	5470	5470	5470	0
211	20250103	181200	1019102990	5470	5470	5470	5470	0
212	20250103	181100	1019102990	5470	5470	5470	5470	6537
213	20250103	181000	1019102990	5470	5470	5470	5470	0
214	20250103	180900	1019102990	5470	5470	5470	5470	0
215	20250103	180800	1019102990	5470	5470	5470	5470	0
216	20250103	180700	1019102990	5470	5470	5470	5470	0
217	20250103	180600	1019102990	5470	5470	5470	5470	0
218	20250103	180500	1019102990	5470	5470	5470	5470	0
219	20250103	180400	1019102990	5470	5470	5470	5470	0
220	20250103	180300	1019102990	5470	5470	5470	5470	0
221	20250103	180200	1019102990	5470	5470	5470	5470	0
222	20250103	180100	1019102990	5470	5470	5470	5470	0
223	20250103	180000	1019102990	5470	5470	5470	5470	0
224	20250103	175900	1019102990	5470	5470	5470	5470	0
225	20250103	175800	1019102990	5470	5470	5470	5470	0
226	20250103	175700	1019102990	5470	5470	5470	5470	0
227	20250103	175600	1019102990	5470	5470	5470	5470	0
228	20250103	175500	1019102990	5470	5470	5470	5470	0
229	20250103	175400	1019102990	5470	5470	5470	5470	0
230	20250103	175300	1019102990	5470	5470	5470	5470	0
231	20250103	175200	1019102990	5470	5470	5470	5470	0
232	20250103	175100	1019102990	5470	5470	5470	5470	0
233	20250103	175000	1019102990	5470	5470	5470	5470	0
234	20250103	174900	1019102990	5470	5470	5470	5470	0
235	20250103	174800	1019102990	5470	5470	5470	5470	0
236	20250103	174700	1019102990	5470	5470	5470	5470	0
237	20250103	174600	1019102990	5470	5470	5470	5470	0
238	20250103	174500	1019102990	5470	5470	5470	5470	0
239	20250103	174400	1019102990	5470	5470	5470	5470	0
240	20250103	174300	1019102990	5470	5470	5470	5470	0
241	20250103	174200	1019102990	5470	5470	5470	5470	0
242	20250103	174100	1019102990	5470	5470	5470	5470	6537
243	20250103	174000	1019102990	5470	5470	5470	5470	0
244	20250103	173900	1019102990	5470	5470	5470	5470	0
245	20250103	173800	1019102990	5470	5470	5470	5470	0
246	20250103	173700	1019102990	5470	5470	5470	5470	0
247	20250103	173600	1019102990	5470	5470	5470	5470	0
248	20250103	173500	1019102990	5470	5470	5470	5470	0
249	20250103	173400	1019102990	5470	5470	5470	5470	0
250	20250103	173300	1019102990	5470	5470	5470	5470	0
251	20250103	173200	1019102990	5470	5470	5470	5470	0
252	20250103	173100	1019102990	5470	5470	5470	5470	0
253	20250103	173000	1019102990	5470	5470	5470	5470	0
254	20250103	172900	1019102990	5470	5470	5470	5470	0
255	20250103	172800	1019102990	5470	5470	5470	5470	0
256	20250103	172700	1019102990	5470	5470	5470	5470	0
257	20250103	172600	1019102990	5470	5470	5470	5470	0
258	20250103	172500	1019102990	5470	5470	5470	5470	0
259	20250103	172400	1019102990	5470	5470	5470	5470	0
260	20250103	172300	1019102990	5470	5470	5470	5470	0
261	20250103	172200	1019102990	5470	5470	5470	5470	0
262	20250103	172100	1019102990	5470	5470	5470	5470	0
263	20250103	172000	1019102990	5470	5470	5470	5470	0
264	20250103	171900	1019102990	5470	5470	5470	5470	0
265	20250103	171800	1019102990	5470	5470	5470	5470	0
266	20250103	171700	1019102990	5470	5470	5470	5470	0
267	20250103	171600	1019102990	5470	5470	5470	5470	0
268	20250103	171500	1019102990	5470	5470	5470	5470	0
269	20250103	171400	1019102990	5470	5470	5470	5470	0
270	20250103	171300	1019102990	5470	5470	5470	5470	0
271	20250103	171200	1019102990	5470	5470	5470	5470	0
272	20250103	171100	1019102990	5470	5470	5470	5470	6537
273	20250103	171000	1019102990	5470	5470	5470	5470	0
274	20250103	170900	1019102990	5470	5470	5470	5470	0
275	20250103	170800	1019102990	5470	5470	5470	5470	0
276	20250103	170700	1019102990	5470	5470	5470	5470	0
277	20250103	170600	1019102990	5470	5470	5470	5470	0
278	20250103	170500	1019102990	5470	5470	5470	5470	0
279	20250103	170400	1019102990	5470	5470	5470	5470	0
280	20250103	170300	1019102990	5470	5470	5470	5470	0
281	20250103	170200	1019102990	5470	5470	5470	5470	0
282	20250103	170100	1019102990	5470	5470	5470	5470	0
283	20250103	170000	1019102990	5470	5470	5470	5470	0
284	20250103	165900	1019102990	5470	5470	5470	5470	0
285	20250103	165800	1019102990	5470	5470	5470	5470	0
286	20250103	165700	1019102990	5470	5470	5470	5470	0
287	20250103	165600	1019102990	5470	5470	5470	5470	0
288	20250103	165500	1019102990	5470	5470	5470	5470	0
289	20250103	165400	1019102990	5470	5470	5470	5470	0
290	20250103	165300	1019102990	5470	5470	5470	5470	0
291	20250103	165200	1019102990	5470	5470	5470	5470	0
292	20250103	165100	1019102990	5470	5470	5470	5470	0
293	20250103	165000	1019102990	5470	5470	5470	5470	0
294	20250103	164900	1019102990	5470	5470	5470	5470	0
295	20250103	164800	1019102990	5470	5470	5470	5470	0
296	20250103	164700	1019102990	5470	5470	5470	5470	0
297	20250103	164600	1019102990	5470	5470	5470	5470	0
298	20250103	164500	1019102990	5470	5470	5470	5470	0
299	20250103	164400	1019102990	5470	5470	5470	5470	0
300	20250103	164300	1019102990	5470	5470	5470	5470	0
301	20250103	164200	1019102990	5470	5470	5470	5470	0
302	20250103	164100	1019102990	5470	5470	5470	5470	6537
303	20250103	164000	1019102990	5470	5470	5470	5470	0
304	20250103	163900	1019102990	5470	5470	5470	5470	0
305	20250103	163800	1019102990	5470	5470	5470	5470	0
306	20250103	163700	1019102990	5470	5470	5470	5470	0
307	20250103	163600	1019102990	5470	5470	5470	5470	0
308	20250103	163500	1019102990	5470	5470	5470	5470	0
309	20250103	163400	1019102990	5470	5470	5470	5470	0
310	20250103	163300	1019102990	5470	5470	5470	5470	0
311	20250103	163200	1019102990	5470	5470	5470	5470	0
312	20250103	163100	1019102990	5470	5470	5470	5470	0
313	20250103	163000	1019102990	5470	5470	5470	5470	0
314	20250103	162900	1019102990	5470	5470	5470	5470	0
315	20250103	162800	1019102990	5470	5470	5470	5470	0
316	20250103	162700	1019102990	5470	5470	5470	5470	0
317	20250103	162600	1019102990	5470	5470	5470	5470	0
318	20250103	162500	1019102990	5470	5470	5470	5470	0
319	20250103	162400	1019102990	5470	5470	5470	5470	0
320	20250103	162300	1019102990	5470	5470	5470	5470	0
321	20250103	162200	1019102990	5470	5470	5470	5470	0
322	20250103	162100	1019102990	5470	5470	5470	5470	0
323	20250103	162000	1019102990	5470	5470	5470	5470	0
324	20250103	161900	1019102990	5470	5470	5470	5470	0
325	20250103	161800	1019102990	5470	5470	5470	5470	0
326	20250103	161700	1019102990	5470	5470	5470	5470	0
327	20250103	161600	1019102990	5470	5470	5470	5470	0
328	20250103	161500	1019102990	5470	5470	5470	5470	0
329	20250103	161400	1019102990	5470	5470	5470	5470	0
330	20250103	161300	1019102990	5470	5470	5470	5470	0
331	20250103	161200	1019102990	5470	5470	5470	5470	0
332	20250103	161100	1019102990	5470	5470	5470	5470	6537
333	20250103	161000	1019102990	5470	5470	5470	5470	0
334	20250103	160900	1019102990	5470	5470	5470	5470	0
335	20250103	160800	1019102990	5470	5470	5470	5470	0
336	20250103	160700	1019102990	5470	5470	5470	5470	0
337	20250103	160600	1019102990	5470	5470	5470	5470	0
338	20250103	160500	1019102990	5470	5470	5470	5470	0
339	20250103	160400	1019102990	5470	5470	5470	5470	0
340	20250103	160300	1019102990	5470	5470	5470	5470	0
341	20250103	160200	1019102990	5470	5470	5470	5470	0
342	20250103	160100	1019102990	5470	5470	5470	5470	0
343	20250103	160000	1019102990	5470	5470	5470	5470	0
344	20250103	155900	1019102990	5470	5470	5470	5470	0
345	20250103	155800	1019102990	5470	5470	5470	5470	0
346	20250103	155700	1019102990	5470	5470	5470	5470	0
347	20250103	155600	1019102990	5470	5470	5470	5470	0
348	20250103	155500	1019102990	5470	5470	5470	5470	0
349	20250103	155400	1019102990	5470	5470	5470	5470	0
350	20250103	155300	1019102990	5470	5470	5470	5470	0
351	20250103	155200	1019102990	5470	5470	5470	5470	0
352	20250103	155100	1019102990	5470	5470	5470	5470	0
353	20250103	155000	1019102990	5470	5470	5470	5470	0
354	20250103	154900	1019102990	5470	5470	5470	5470	0
355	20250103	154800	1019102990	5470	5470	5470	5470	0
356	20250103	154700	1019102990	5470	5470	5470	5470	0
357	20250103	154600	1019102990	5470	5470	5470	5470	0
358	20250103	154500	1019102990	5470	5470	5470	5470	0
359	20250103	154400	1019102990	5470	5470	5470	5470	0
360	20250103	154300	1019102990	5470	5470	5470	5470	0
361	20250103	154200	1019102990	5470	5470	5470	5470	0
362	20250103	154100	1019102990	5470	5470	5470	5470	6537
363	20250103	154000	1019102990	5470	5470	5470	5470	0
364	20250103	153900	1019102990	5470	5470	5470	5470	0
365	20250103	153800	1019102990	5470	5470	5470	5470	0
366	20250103	153700	1019102990	5470	5470	5470	5470	0
367	20250103	153600	1019102990	5470	5470	5470	5470	0
368	20250103	153500	1019102990	5470	5470	5470	5470	0
369	20250103	153400	1019102990	5470	5470	5470	5470	0
370	20250103	153300	1019102990	5470	5470	5470	5470	0
371	20250103	153200	1019102990	5470	5470	5470	5470	0
372	20250103	153100	1019102990	5470	5470	5470	5470	0
373	20250103	153000	1019102990	5470	5470	5470	5470	6537
374	20250103	152900	983345600	5450	5450	5450	5450	0
375	20250103	152800	983345600	5450	5450	5450	5450	0
376	20250103	152700	983345600	5450	5450	5450	5450	0
377	20250103	152600	983345600	5450	5450	5450	5450	0
378	20250103	152500	983345600	5450	5450	5450	5450	0
379	20250103	152400	983345600	5450	5450	5450	5450	0
380	20250103	152300	983345600	5450	5450	5450	5450	0
381	20250103	152200	983345600	5450	5450	5450	5450	0
382	20250103	152100	983345600	5450	5450	5450	5450	0
383	20250103	152000	983345600	5450	5450	5450	5450	0
384	20250103	151900	983345600	5450	5480	5490	5450	1750
385	20250103	151800	973785480	5480	5500	5500	5480	1651
386	20250103	151700	964718000	5480	5480	5500	5470	5399
387	20250103	151600	935061480	5480	5500	5500	5480	5243
388	20250103	151500	906274370	5510	5520	5520	5510	204
389	20250103	151400	905149310	5520	5510	5520	5500	255
390	20250103	151300	903746720	5500	5510	5520	5500	633
391	20250103	151200	900263790	5520	5500	5530	5490	4452
392	20250103	151100	875741230	5500	5500	5500	5490	1378
393	20250103	151000	868163480	5500	5450	5500	5450	15078
394	20250103	150900	785686750	5450	5440	5450	5430	1725
395	20250103	150800	776306800	5450	5440	5450	5430	1879
396	20250103	150700	766095920	5440	5430	5440	5430	4960
397	20250103	150600	739140440	5430	5430	5430	5430	8337
398	20250103	150500	693870530	5430	5380	5440	5380	11216
399	20250103	150400	633097710	5390	5390	5390	5390	200
400	20250103	150300	632019710	5400	5390	5400	5390	251
401	20250103	150200	630666810	5390	5390	5390	5390	0
402	20250103	150100	630666810	5390	5390	5390	5390	600
403	20250103	150000	627432810	5400	5400	5400	5400	92
404	20250103	145900	626936010	5400	5380	5400	5380	6431
405	20250103	145800	592237930	5380	5350	5380	5350	6465
406	20250103	145700	557565220	5350	5330	5350	5330	10661
407	20250103	145600	500644210	5340	5340	5340	5340	0
408	20250103	145500	500644210	5340	5340	5340	5340	0
409	20250103	145400	500644210	5340	5340	5340	5340	2507
410	20250103	145300	487256830	5320	5320	5320	5320	0
411	20250103	145200	487256830	5320	5320	5320	5320	0
412	20250103	145100	487256830	5320	5320	5320	5320	0
413	20250103	145000	487256830	5320	5320	5320	5320	100
414	20250103	144900	486724830	5320	5320	5320	5320	0
415	20250103	144800	486724830	5320	5320	5320	5320	0
416	20250103	144700	486724830	5320	5320	5320	5320	472
417	20250103	144600	484213790	5340	5340	5340	5340	0
418	20250103	144500	484213790	5340	5340	5340	5340	1
419	20250103	144400	484208450	5320	5330	5330	5320	643
420	20250103	144300	480787600	5330	5330	5330	5330	90
421	20250103	144200	480307900	5340	5340	5340	5340	500
422	20250103	144100	477637900	5340	5340	5340	5340	1062
423	20250103	144000	471966820	5340	5340	5340	5340	500
424	20250103	143900	469296820	5340	5340	5340	5340	1
425	20250103	143800	469291480	5340	5330	5340	5330	4
426	20250103	143700	469270150	5340	5340	5340	5340	2
427	20250103	143600	469259470	5340	5340	5340	5340	9
428	20250103	143500	469211410	5350	5350	5350	5350	0
429	20250103	143400	469211410	5350	5350	5350	5350	0
430	20250103	143300	469211410	5350	5350	5350	5350	0
431	20250103	143200	469211410	5350	5350	5350	5350	0
432	20250103	143100	469211410	5350	5350	5350	5350	1
433	20250103	143000	469206060	5340	5340	5340	5340	63
434	20250103	142900	468869640	5340	5340	5340	5340	49
435	20250103	142800	468607980	5350	5350	5350	5350	0
436	20250103	142700	468607980	5350	5350	5350	5350	0
437	20250103	142600	468607980	5350	5350	5350	5350	1
438	20250103	142500	468602630	5350	5350	5350	5350	0
439	20250103	142400	468602630	5350	5350	5350	5350	1
440	20250103	142300	468597280	5340	5340	5340	5340	32
441	20250103	142200	468426400	5350	5350	5350	5350	2
442	20250103	142100	468415700	5340	5350	5350	5340	122
443	20250103	142000	467764200	5340	5340	5340	5340	3726
444	20250103	141900	447867360	5350	5350	5350	5350	0
445	20250103	141800	447867360	5350	5350	5350	5350	1
446	20250103	141700	447862010	5340	5340	5340	5340	250
447	20250103	141600	446527010	5340	5340	5340	5340	0
448	20250103	141500	446527010	5340	5340	5340	5340	284
449	20250103	141400	445010450	5350	5350	5350	5350	0
450	20250103	141300	445010450	5350	5350	5350	5340	115
451	20250103	141200	444395210	5350	5350	5350	5350	71
452	20250103	141100	444015360	5370	5370	5370	5370	0
453	20250103	141000	444015360	5370	5370	5370	5370	20
454	20250103	140900	443907960	5370	5370	5370	5370	0
455	20250103	140800	443907960	5370	5370	5370	5370	83
456	20250103	140700	443462250	5370	5370	5370	5370	0
457	20250103	140600	443462250	5370	5360	5370	5360	1108
458	20250103	140500	437518390	5360	5360	5360	5360	0
459	20250103	140400	437518390	5360	5360	5360	5360	1
460	20250103	140300	437513030	5360	5360	5360	5360	70
461	20250103	140200	437137830	5360	5360	5360	5360	100
462	20250103	140100	436601830	5360	5300	5360	5300	2049
463	20250103	140000	425688440	5310	5310	5310	5310	0
464	20250103	135900	425688440	5310	5310	5310	5310	176
465	20250103	135800	424753880	5310	5310	5310	5310	122
466	20250103	135700	424106060	5310	5310	5310	5310	65
467	20250103	135600	423760910	5320	5320	5320	5320	0
468	20250103	135500	423760910	5320	5320	5320	5320	0
469	20250103	135400	423760910	5320	5320	5320	5320	0
470	20250103	135300	423760910	5320	5320	5320	5320	127
471	20250103	135200	423085270	5320	5320	5320	5320	0
472	20250103	135100	423085270	5320	5320	5320	5320	0
473	20250103	135000	423085270	5320	5320	5320	5320	0
474	20250103	134900	423085270	5320	5320	5320	5320	0
475	20250103	134800	423085270	5320	5320	5320	5320	1
476	20250103	134700	423079950	5320	5320	5320	5320	0
477	20250103	134600	423079950	5320	5300	5320	5300	200
478	20250103	134500	422019890	5300	5290	5300	5290	1171
479	20250103	134400	415823600	5300	5300	5300	5300	0
480	20250103	134300	415823600	5300	5300	5300	5300	2
481	20250103	134200	415813000	5290	5290	5290	5290	391
482	20250103	134100	413744610	5300	5300	5300	5300	5
483	20250103	134000	413718110	5300	5280	5300	5280	260
484	20250103	133900	412343690	5280	5290	5290	5280	649
485	20250103	133800	408916840	5290	5290	5300	5290	92
486	20250103	133700	408430150	5300	5320	5320	5300	2847
487	20250103	133600	393322540	5330	5330	5330	5330	970
488	20250103	133500	388152440	5340	5340	5340	5340	0
489	20250103	133400	388152440	5340	5340	5340	5340	29
490	20250103	133300	387997580	5330	5330	5330	5330	80
491	20250103	133200	387571180	5340	5340	5340	5340	1
492	20250103	133100	387565840	5330	5330	5330	5330	0
493	20250103	133000	387565840	5330	5330	5330	5330	300
494	20250103	132900	385966840	5340	5330	5340	5330	5
495	20250103	132800	385940180	5340	5340	5340	5340	0
496	20250103	132700	385940180	5340	5340	5340	5340	9
497	20250103	132600	385892120	5340	5340	5340	5340	241
498	20250103	132500	384605180	5340	5340	5340	5340	0
499	20250103	132400	384605180	5340	5340	5340	5340	0
500	20250103	132300	384605180	5340	5340	5340	5340	1
501	20250103	132200	384599840	5340	5340	5340	5340	255
502	20250103	132100	383238140	5360	5360	5360	5360	1
503	20250103	132000	383232780	5350	5350	5350	5350	77
504	20250103	131900	382820830	5360	5360	5360	5360	0
505	20250103	131800	382820830	5360	5360	5360	5360	5
506	20250103	131700	382794030	5360	5360	5360	5360	0
507	20250103	131600	382794030	5360	5360	5360	5360	0
508	20250103	131500	382794030	5360	5360	5360	5360	2
509	20250103	131400	382783310	5340	5340	5340	5340	325
510	20250103	131300	381047810	5360	5360	5360	5340	118
511	20250103	131200	380417610	5360	5340	5360	5340	2502
512	20250103	131100	367032470	5340	5340	5340	5340	0
513	20250103	131000	367032470	5340	5340	5340	5340	11
514	20250103	130900	366973730	5330	5330	5330	5330	41
515	20250103	130800	366755200	5330	5330	5330	5330	1
516	20250103	130700	366749870	5330	5330	5330	5330	10
517	20250103	130600	366696570	5330	5330	5330	5330	0
518	20250103	130500	366696570	5330	5330	5330	5330	0
519	20250103	130400	366696570	5330	5330	5330	5330	0
520	20250103	130300	366696570	5330	5330	5330	5330	100
521	20250103	130200	366163570	5330	5330	5330	5330	175
522	20250103	130100	365230820	5340	5340	5340	5340	0
523	20250103	130000	365230820	5340	5340	5340	5340	0
524	20250103	125900	365230820	5340	5340	5340	5340	0
525	20250103	125800	365230820	5340	5340	5340	5340	1
526	20250103	125700	365225480	5340	5340	5340	5340	0
527	20250103	125600	365225480	5340	5340	5340	5340	0
528	20250103	125500	365225480	5340	5340	5340	5340	5
529	20250103	125400	365198780	5340	5340	5340	5340	1420
530	20250103	125300	357615980	5340	5340	5340	5340	0
531	20250103	125200	357615980	5340	5340	5340	5340	0
532	20250103	125100	357615980	5340	5340	5340	5340	0
533	20250103	125000	357615980	5340	5310	5340	5310	21
534	20250103	124900	357504440	5340	5340	5340	5340	0
535	20250103	124800	357504440	5340	5340	5340	5340	0
536	20250103	124700	357504440	5340	5340	5340	5340	0
537	20250103	124600	357504440	5340	5340	5340	5340	1
538	20250103	124500	357499100	5340	5330	5340	5330	50
539	20250103	124400	357232590	5330	5330	5330	5310	112
540	20250103	124300	356637630	5330	5330	5330	5330	11
541	20250103	124200	356579000	5310	5310	5310	5310	0
542	20250103	124100	356579000	5310	5310	5310	5310	0
543	20250103	124000	356579000	5310	5320	5320	5310	200
544	20250103	123900	355516750	5340	5340	5340	5340	2
545	20250103	123800	355506070	5310	5310	5310	5310	10
546	20250103	123700	355452970	5340	5340	5340	5340	0
547	20250103	123600	355452970	5340	5330	5340	5330	6
548	20250103	123500	355420970	5340	5340	5340	5340	0
549	20250103	123400	355420970	5340	5340	5340	5340	0
550	20250103	123300	355420970	5340	5340	5340	5340	325
551	20250103	123200	353685470	5340	5340	5340	5340	1
552	20250103	123100	353680130	5340	5340	5340	5340	10
553	20250103	123000	353626730	5340	5320	5340	5300	1192
554	20250103	122900	347303670	5340	5340	5340	5340	0
555	20250103	122800	347303670	5340	5340	5340	5340	0
556	20250103	122700	347303670	5340	5340	5340	5340	1
557	20250103	122600	347298330	5340	5340	5340	5340	0
558	20250103	122500	347298330	5340	5340	5340	5340	0
559	20250103	122400	347298330	5340	5340	5340	5340	0
560	20250103	122300	347298330	5340	5340	5340	5340	0
561	20250103	122200	347298330	5340	5340	5340	5340	100
562	20250103	122100	346764330	5350	5350	5350	5350	0
563	20250103	122000	346764330	5350	5350	5350	5350	0
564	20250103	121900	346764330	5350	5350	5350	5350	0
565	20250103	121800	346764330	5350	5350	5350	5350	0
566	20250103	121700	346764330	5350	5350	5350	5350	0
567	20250103	121600	346764330	5350	5350	5350	5350	60
568	20250103	121500	346443330	5350	5350	5350	5350	40
569	20250103	121400	346229330	5350	5320	5350	5320	14
570	20250103	121300	346154820	5350	5350	5350	5350	0
571	20250103	121200	346154820	5350	5340	5350	5310	211
572	20250103	121100	345030140	5350	5350	5350	5350	0
573	20250103	121000	345030140	5350	5350	5350	5350	0
574	20250103	120900	345030140	5350	5350	5350	5350	0
575	20250103	120800	345030140	5350	5350	5350	5350	1000
576	20250103	120700	339680140	5350	5350	5350	5350	24
577	20250103	120600	339551740	5350	5350	5350	5350	0
578	20250103	120500	339551740	5350	5350	5350	5350	0
579	20250103	120400	339551740	5350	5350	5350	5350	100
580	20250103	120300	339016740	5350	5350	5350	5350	19
581	20250103	120200	338915090	5340	5350	5350	5340	1571
582	20250103	120100	330511950	5350	5350	5350	5350	0
583	20250103	120000	330511950	5350	5350	5350	5350	0
584	20250103	115900	330511950	5350	5350	5350	5350	0
585	20250103	115800	330511950	5350	5350	5350	5350	100
586	20250103	115700	329976950	5350	5350	5350	5350	0
587	20250103	115600	329976950	5350	5350	5350	5350	1
588	20250103	115500	329971600	5340	5340	5340	5340	0
589	20250103	115400	329971600	5340	5340	5340	5340	3
590	20250103	115300	329955580	5350	5350	5350	5350	0
591	20250103	115200	329955580	5350	5340	5350	5310	1372
592	20250103	115100	322639110	5350	5350	5350	5350	0
593	20250103	115000	322639110	5350	5350	5350	5350	0
594	20250103	114900	322639110	5350	5350	5350	5350	100
595	20250103	114800	322104110	5350	5350	5350	5350	50
596	20250103	114700	321836610	5340	5370	5370	5340	912
597	20250103	114600	316958860	5370	5370	5370	5370	93
598	20250103	114500	316459450	5360	5370	5370	5360	96
599	20250103	114400	315944690	5370	5370	5370	5370	676
600	20250103	114300	312314570	5370	5370	5370	5370	1
601	20250103	114200	312309200	5370	5370	5370	5370	0
602	20250103	114100	312309200	5370	5360	5370	5360	17
603	20250103	114000	312218070	5360	5350	5370	5350	252
604	20250103	113900	310868850	5350	5360	5360	5350	380
605	20250103	113800	308835660	5350	5350	5350	5350	10
606	20250103	113700	308782160	5350	5350	5350	5350	0
607	20250103	113600	308782160	5350	5350	5350	5350	0
608	20250103	113500	308782160	5350	5350	5350	5350	10
609	20250103	113400	308728660	5360	5360	5360	5360	0
610	20250103	113300	308728660	5360	5350	5360	5350	193
611	20250103	113200	307696100	5350	5350	5350	5350	50
612	20250103	113100	307428600	5350	5350	5350	5350	1
613	20250103	113000	307423250	5350	5350	5350	5350	1
614	20250103	112900	307417900	5350	5350	5350	5350	417
615	20250103	112800	305186950	5350	5350	5350	5350	89
616	20250103	112700	304710800	5350	5350	5350	5350	2255
617	20250103	112600	292646550	5370	5370	5370	5370	0
618	20250103	112500	292646550	5370	5370	5370	5370	11
619	20250103	112400	292587480	5370	5370	5370	5370	10
620	20250103	112300	292533780	5370	5370	5370	5370	1
621	20250103	112200	292528410	5350	5350	5370	5350	154
622	20250103	112100	291704490	5370	5370	5370	5370	20
623	20250103	112000	291597090	5370	5370	5370	5370	129
624	20250103	111900	290904360	5380	5380	5380	5380	100
625	20250103	111800	290366360	5380	5370	5380	5370	1600
626	20250103	111700	281766360	5370	5370	5370	5370	0
627	20250103	111600	281766360	5370	5370	5370	5370	1
628	20250103	111500	281760990	5370	5370	5370	5370	0
629	20250103	111400	281760990	5370	5360	5370	5360	2
630	20250103	111300	281750260	5360	5350	5360	5350	168
631	20250103	111200	280849790	5360	5360	5360	5360	0
632	20250103	111100	280849790	5360	5360	5360	5360	0
633	20250103	111000	280849790	5360	5360	5360	5360	110
634	20250103	110900	280260190	5350	5350	5350	5350	26
635	20250103	110800	280121090	5350	5350	5350	5350	1
636	20250103	110700	280115740	5370	5370	5370	5370	0
637	20250103	110600	280115740	5370	5360	5370	5360	366
638	20250103	110500	278153970	5350	5350	5350	5350	139
639	20250103	110400	277410320	5340	5340	5340	5340	1
640	20250103	110300	277404980	5350	5350	5350	5350	0
641	20250103	110200	277404980	5350	5340	5350	5340	192
642	20250103	110100	276378900	5340	5340	5340	5340	1
643	20250103	110000	276373560	5330	5330	5330	5330	267
644	20250103	105900	274950450	5330	5330	5330	5330	50
645	20250103	105800	274683950	5330	5330	5330	5330	0
646	20250103	105700	274683950	5330	5330	5330	5330	1
647	20250103	105600	274678620	5330	5330	5330	5330	7
648	20250103	105500	274641310	5330	5330	5330	5330	375
649	20250103	105400	272642560	5330	5300	5330	5300	229
650	20250103	105300	271424450	5330	5330	5330	5330	0
651	20250103	105200	271424450	5330	5320	5330	5320	286
652	20250103	105100	269902920	5330	5300	5330	5290	673
653	20250103	105000	266342560	5330	5290	5330	5290	33
654	20250103	104900	266167430	5290	5290	5290	5290	240
655	20250103	104800	264897830	5290	5290	5290	5290	189
656	20250103	104700	263898020	5290	5310	5310	5290	1000
657	20250103	104600	258603300	5340	5340	5340	5340	0
658	20250103	104500	258603300	5340	5340	5340	5340	2
659	20250103	104400	258592620	5310	5320	5340	5310	2001
660	20250103	104300	247967040	5350	5350	5350	5350	0
661	20250103	104200	247967040	5350	5350	5350	5350	0
662	20250103	104100	247967040	5350	5350	5350	5350	500
663	20250103	104000	245292040	5350	5350	5350	5350	0
664	20250103	103900	245292040	5350	5350	5350	5350	0
665	20250103	103800	245292040	5350	5350	5350	5350	0
666	20250103	103700	245292040	5350	5350	5350	5350	5
667	20250103	103600	245265290	5350	5310	5350	5310	1002
668	20250103	103500	239944590	5350	5320	5350	5310	702
669	20250103	103400	236215520	5320	5330	5330	5320	1530
670	20250103	103300	228071360	5340	5340	5340	5340	0
671	20250103	103200	228071360	5340	5350	5370	5340	1271
672	20250103	103100	221284130	5370	5370	5370	5370	0
673	20250103	103000	221284130	5370	5350	5370	5350	60
674	20250103	102900	220962640	5370	5370	5370	5370	50
675	20250103	102800	220694140	5360	5360	5360	5360	0
676	20250103	102700	220694140	5360	5360	5360	5360	999
677	20250103	102600	215339500	5360	5360	5360	5360	0
678	20250103	102500	215339500	5360	5370	5370	5360	166
679	20250103	102400	214448090	5380	5380	5380	5380	0
680	20250103	102300	214448090	5380	5370	5380	5370	602
681	20250103	102200	211215330	5370	5370	5370	5370	1000
682	20250103	102100	205845330	5370	5370	5370	5370	91
683	20250103	102000	205356660	5370	5370	5370	5370	3
684	20250103	101900	205340550	5370	5370	5370	5370	22
685	20250103	101800	205222410	5370	5360	5370	5360	75
686	20250103	101700	204820400	5360	5350	5370	5350	441
687	20250103	101600	202456710	5360	5360	5360	5360	609
688	20250103	101500	199192470	5360	5360	5360	5360	0
689	20250103	101400	199192470	5360	5350	5360	5350	1032
690	20250103	101300	193670950	5350	5350	5350	5350	19
691	20250103	101200	193569300	5350	5360	5360	5350	101
692	20250103	101100	193028940	5350	5350	5350	5350	1587
693	20250103	101000	184538490	5350	5350	5350	5350	1413
694	20250103	100900	176978940	5360	5360	5360	5360	0
695	20250103	100800	176978940	5360	5360	5360	5360	0
696	20250103	100700	176978940	5360	5350	5360	5350	101
697	20250103	100600	176438580	5330	5350	5350	5330	5
698	20250103	100500	176411910	5330	5330	5330	5330	2
699	20250103	100400	176401250	5340	5350	5350	5340	3
700	20250103	100300	176385220	5350	5340	5350	5340	9
701	20250103	100200	176337150	5360	5360	5360	5360	0
702	20250103	100100	176337150	5360	5360	5360	5360	0
703	20250103	100000	176337150	5360	5350	5360	5350	369
704	20250103	095900	174362980	5350	5330	5350	5330	3108
705	20250103	095800	157768240	5340	5330	5340	5320	458
706	20250103	095700	155331350	5340	5340	5340	5340	0
707	20250103	095600	155331350	5340	5340	5340	5340	2
708	20250103	095500	155320670	5340	5320	5340	5320	202
709	20250103	095400	154246010	5340	5340	5340	5340	0
710	20250103	095300	154246010	5340	5340	5340	5340	578
711	20250103	095200	151159490	5340	5340	5340	5340	75
712	20250103	095100	150758990	5340	5340	5340	5340	1
713	20250103	095000	150753650	5340	5340	5340	5320	16
714	20250103	094900	150668400	5350	5350	5350	5350	0
715	20250103	094800	150668400	5350	5350	5350	5350	0
716	20250103	094700	150668400	5350	5340	5350	5330	617
717	20250103	094600	147377020	5350	5350	5350	5350	0
718	20250103	094500	147377020	5350	5350	5350	5350	258
719	20250103	094400	145996720	5350	5350	5350	5350	42
720	20250103	094300	145772020	5360	5360	5360	5360	18
721	20250103	094200	145675540	5360	5360	5360	5360	230
722	20250103	094100	144442740	5340	5340	5350	5340	223
723	20250103	094000	143251710	5340	5350	5350	5340	998
724	20250103	093900	137912420	5350	5350	5350	5350	0
725	20250103	093800	137912420	5350	5350	5350	5350	0
726	20250103	093700	137912420	5350	5350	5350	5350	0
727	20250103	093600	137912420	5350	5350	5350	5350	0
728	20250103	093500	137912420	5350	5350	5350	5350	0
729	20250103	093400	137912420	5350	5340	5350	5320	1254
730	20250103	093300	131239380	5350	5350	5350	5350	0
731	20250103	093200	131239380	5350	5360	5360	5340	402
732	20250103	093100	129089140	5350	5350	5350	5350	701
733	20250103	093000	125338790	5350	5340	5350	5340	2
734	20250103	092900	125328100	5340	5330	5340	5330	539
735	20250103	092800	122450340	5340	5340	5340	5330	263
736	20250103	092700	121046920	5350	5350	5350	5350	100
737	20250103	092600	120511920	5370	5370	5370	5370	1
738	20250103	092500	120506550	5370	5370	5370	5340	73
739	20250103	092400	120115710	5370	5370	5370	5370	0
740	20250103	092300	120115710	5370	5350	5370	5330	304
741	20250103	092200	118487970	5400	5400	5400	5400	0
742	20250103	092100	118487970	5400	5380	5400	5320	960
743	20250103	092000	113364360	5380	5410	5420	5380	2560
744	20250103	091900	99570960	5420	5400	5420	5390	1936
745	20250103	091800	89099670	5390	5380	5410	5370	3221
746	20250103	091700	71722830	5380	5390	5390	5370	10
747	20250103	091600	71668970	5380	5360	5380	5360	981
748	20250103	091500	66396710	5360	5360	5360	5340	422
749	20250103	091400	64142690	5360	5370	5370	5350	514
750	20250103	091300	61392550	5390	5400	5410	5370	514
751	20250103	091200	58616320	5380	5350	5400	5340	3746
752	20250103	091100	38469360	5350	5340	5350	5330	1588
753	20250103	091000	29990430	5310	5330	5340	5310	302
754	20250103	090900	28386760	5340	5340	5340	5340	478
755	20250103	090800	25834240	5340	5340	5340	5320	5
756	20250103	090700	25807580	5340	5330	5340	5330	2
757	20250103	090600	25796910	5340	5300	5340	5300	190
758	20250103	090500	24789830	5300	5290	5300	5290	410
759	20250103	090400	22617490	5290	5250	5290	5250	249
760	20250103	090300	21302120	5290	5250	5290	5250	12
761	20250103	090200	21238680	5290	5260	5300	5250	1055
762	20250103	090100	15689470	5310	5310	5310	5310	0
763	20250103	090000	15689470	5310	5290	5320	5260	2971