KissMeData/383930/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	213100	1191733320	5890	5890	5890	5890	2251
3	20250114	213000	1191733320	5890	5890	5890	5890	0
4	20250114	212900	1191733320	5890	5890	5890	5890	0
5	20250114	212800	1191733320	5890	5890	5890	5890	0
6	20250114	212700	1191733320	5890	5890	5890	5890	0
7	20250114	212600	1191733320	5890	5890	5890	5890	0
8	20250114	212500	1191733320	5890	5890	5890	5890	0
9	20250114	212400	1191733320	5890	5890	5890	5890	0
10	20250114	212300	1191733320	5890	5890	5890	5890	0
11	20250114	212200	1191733320	5890	5890	5890	5890	0
12	20250114	212100	1191733320	5890	5890	5890	5890	0
13	20250114	212000	1191733320	5890	5890	5890	5890	0
14	20250114	211900	1191733320	5890	5890	5890	5890	0
15	20250114	211800	1191733320	5890	5890	5890	5890	0
16	20250114	211700	1191733320	5890	5890	5890	5890	0
17	20250114	211600	1191733320	5890	5890	5890	5890	0
18	20250114	211500	1191733320	5890	5890	5890	5890	0
19	20250114	211400	1191733320	5890	5890	5890	5890	0
20	20250114	211300	1191733320	5890	5890	5890	5890	0
21	20250114	211200	1191733320	5890	5890	5890	5890	0
22	20250114	211100	1191733320	5890	5890	5890	5890	0
23	20250114	211000	1191733320	5890	5890	5890	5890	0
24	20250114	210900	1191733320	5890	5890	5890	5890	0
25	20250114	210800	1191733320	5890	5890	5890	5890	0
26	20250114	210700	1191733320	5890	5890	5890	5890	0
27	20250114	210600	1191733320	5890	5890	5890	5890	0
28	20250114	210500	1191733320	5890	5890	5890	5890	0
29	20250114	210400	1191733320	5890	5890	5890	5890	0
30	20250114	210300	1191733320	5890	5890	5890	5890	0
31	20250114	210200	1191733320	5890	5890	5890	5890	0
32	20250114	210100	1191733320	5890	5890	5890	5890	2251
33	20250114	210000	1191733320	5890	5890	5890	5890	0
34	20250114	205900	1191733320	5890	5890	5890	5890	0
35	20250114	205800	1191733320	5890	5890	5890	5890	0
36	20250114	205700	1191733320	5890	5890	5890	5890	0
37	20250114	205600	1191733320	5890	5890	5890	5890	0
38	20250114	205500	1191733320	5890	5890	5890	5890	0
39	20250114	205400	1191733320	5890	5890	5890	5890	0
40	20250114	205300	1191733320	5890	5890	5890	5890	0
41	20250114	205200	1191733320	5890	5890	5890	5890	0
42	20250114	205100	1191733320	5890	5890	5890	5890	0
43	20250114	205000	1191733320	5890	5890	5890	5890	0
44	20250114	204900	1191733320	5890	5890	5890	5890	0
45	20250114	204800	1191733320	5890	5890	5890	5890	0
46	20250114	204700	1191733320	5890	5890	5890	5890	0
47	20250114	204600	1191733320	5890	5890	5890	5890	0
48	20250114	204500	1191733320	5890	5890	5890	5890	0
49	20250114	204400	1191733320	5890	5890	5890	5890	0
50	20250114	204300	1191733320	5890	5890	5890	5890	0
51	20250114	204200	1191733320	5890	5890	5890	5890	0
52	20250114	204100	1191733320	5890	5890	5890	5890	0
53	20250114	204000	1191733320	5890	5890	5890	5890	0
54	20250114	203900	1191733320	5890	5890	5890	5890	0
55	20250114	203800	1191733320	5890	5890	5890	5890	0
56	20250114	203700	1191733320	5890	5890	5890	5890	0
57	20250114	203600	1191733320	5890	5890	5890	5890	0
58	20250114	203500	1191733320	5890	5890	5890	5890	0
59	20250114	203400	1191733320	5890	5890	5890	5890	0
60	20250114	203300	1191733320	5890	5890	5890	5890	0
61	20250114	203200	1191733320	5890	5890	5890	5890	0
62	20250114	203100	1191733320	5890	5890	5890	5890	2251
63	20250114	203000	1191733320	5890	5890	5890	5890	0
64	20250114	202900	1191733320	5890	5890	5890	5890	0
65	20250114	202800	1191733320	5890	5890	5890	5890	0
66	20250114	202700	1191733320	5890	5890	5890	5890	0
67	20250114	202600	1191733320	5890	5890	5890	5890	0
68	20250114	202500	1191733320	5890	5890	5890	5890	0
69	20250114	202400	1191733320	5890	5890	5890	5890	0
70	20250114	202300	1191733320	5890	5890	5890	5890	0
71	20250114	202200	1191733320	5890	5890	5890	5890	0
72	20250114	202100	1191733320	5890	5890	5890	5890	0
73	20250114	202000	1191733320	5890	5890	5890	5890	0
74	20250114	201900	1191733320	5890	5890	5890	5890	0
75	20250114	201800	1191733320	5890	5890	5890	5890	0
76	20250114	201700	1191733320	5890	5890	5890	5890	0
77	20250114	201600	1191733320	5890	5890	5890	5890	0
78	20250114	201500	1191733320	5890	5890	5890	5890	0
79	20250114	201400	1191733320	5890	5890	5890	5890	0
80	20250114	201300	1191733320	5890	5890	5890	5890	0
81	20250114	201200	1191733320	5890	5890	5890	5890	0
82	20250114	201100	1191733320	5890	5890	5890	5890	0
83	20250114	201000	1191733320	5890	5890	5890	5890	0
84	20250114	200900	1191733320	5890	5890	5890	5890	0
85	20250114	200800	1191733320	5890	5890	5890	5890	0
86	20250114	200700	1191733320	5890	5890	5890	5890	0
87	20250114	200600	1191733320	5890	5890	5890	5890	0
88	20250114	200500	1191733320	5890	5890	5890	5890	0
89	20250114	200400	1191733320	5890	5890	5890	5890	0
90	20250114	200300	1191733320	5890	5890	5890	5890	0
91	20250114	200200	1191733320	5890	5890	5890	5890	0
92	20250114	200100	1191733320	5890	5890	5890	5890	2251
93	20250114	200000	1191733320	5890	5890	5890	5890	0
94	20250114	195900	1191733320	5890	5890	5890	5890	0
95	20250114	195800	1191733320	5890	5890	5890	5890	0
96	20250114	195700	1191733320	5890	5890	5890	5890	0
97	20250114	195600	1191733320	5890	5890	5890	5890	0
98	20250114	195500	1191733320	5890	5890	5890	5890	0
99	20250114	195400	1191733320	5890	5890	5890	5890	0
100	20250114	195300	1191733320	5890	5890	5890	5890	0
101	20250114	195200	1191733320	5890	5890	5890	5890	0
102	20250114	195100	1191733320	5890	5890	5890	5890	0
103	20250114	195000	1191733320	5890	5890	5890	5890	0
104	20250114	194900	1191733320	5890	5890	5890	5890	0
105	20250114	194800	1191733320	5890	5890	5890	5890	0
106	20250114	194700	1191733320	5890	5890	5890	5890	0
107	20250114	194600	1191733320	5890	5890	5890	5890	0
108	20250114	194500	1191733320	5890	5890	5890	5890	0
109	20250114	194400	1191733320	5890	5890	5890	5890	0
110	20250114	194300	1191733320	5890	5890	5890	5890	0
111	20250114	194200	1191733320	5890	5890	5890	5890	0
112	20250114	194100	1191733320	5890	5890	5890	5890	0
113	20250114	194000	1191733320	5890	5890	5890	5890	0
114	20250114	193900	1191733320	5890	5890	5890	5890	0
115	20250114	193800	1191733320	5890	5890	5890	5890	0
116	20250114	193700	1191733320	5890	5890	5890	5890	0
117	20250114	193600	1191733320	5890	5890	5890	5890	0
118	20250114	193500	1191733320	5890	5890	5890	5890	0
119	20250114	193400	1191733320	5890	5890	5890	5890	0
120	20250114	193300	1191733320	5890	5890	5890	5890	0
121	20250114	193200	1191733320	5890	5890	5890	5890	0
122	20250114	193100	1191733320	5890	5890	5890	5890	2251
123	20250114	193000	1191733320	5890	5890	5890	5890	0
124	20250114	192900	1191733320	5890	5890	5890	5890	0
125	20250114	192800	1191733320	5890	5890	5890	5890	0
126	20250114	192700	1191733320	5890	5890	5890	5890	0
127	20250114	192600	1191733320	5890	5890	5890	5890	0
128	20250114	192500	1191733320	5890	5890	5890	5890	0
129	20250114	192400	1191733320	5890	5890	5890	5890	0
130	20250114	192300	1191733320	5890	5890	5890	5890	0
131	20250114	192200	1191733320	5890	5890	5890	5890	0
132	20250114	192100	1191733320	5890	5890	5890	5890	0
133	20250114	192000	1191733320	5890	5890	5890	5890	0
134	20250114	191900	1191733320	5890	5890	5890	5890	0
135	20250114	191800	1191733320	5890	5890	5890	5890	0
136	20250114	191700	1191733320	5890	5890	5890	5890	0
137	20250114	191600	1191733320	5890	5890	5890	5890	0
138	20250114	191500	1191733320	5890	5890	5890	5890	0
139	20250114	191400	1191733320	5890	5890	5890	5890	0
140	20250114	191300	1191733320	5890	5890	5890	5890	0
141	20250114	191200	1191733320	5890	5890	5890	5890	0
142	20250114	191100	1191733320	5890	5890	5890	5890	0
143	20250114	191000	1191733320	5890	5890	5890	5890	0
144	20250114	190900	1191733320	5890	5890	5890	5890	0
145	20250114	190800	1191733320	5890	5890	5890	5890	0
146	20250114	190700	1191733320	5890	5890	5890	5890	0
147	20250114	190600	1191733320	5890	5890	5890	5890	0
148	20250114	190500	1191733320	5890	5890	5890	5890	0
149	20250114	190400	1191733320	5890	5890	5890	5890	0
150	20250114	190300	1191733320	5890	5890	5890	5890	0
151	20250114	190200	1191733320	5890	5890	5890	5890	0
152	20250114	190100	1191733320	5890	5890	5890	5890	2251
153	20250114	190000	1191733320	5890	5890	5890	5890	0
154	20250114	185900	1191733320	5890	5890	5890	5890	0
155	20250114	185800	1191733320	5890	5890	5890	5890	0
156	20250114	185700	1191733320	5890	5890	5890	5890	0
157	20250114	185600	1191733320	5890	5890	5890	5890	0
158	20250114	185500	1191733320	5890	5890	5890	5890	0
159	20250114	185400	1191733320	5890	5890	5890	5890	0
160	20250114	185300	1191733320	5890	5890	5890	5890	0
161	20250114	185200	1191733320	5890	5890	5890	5890	0
162	20250114	185100	1191733320	5890	5890	5890	5890	0
163	20250114	185000	1191733320	5890	5890	5890	5890	0
164	20250114	184900	1191733320	5890	5890	5890	5890	0
165	20250114	184800	1191733320	5890	5890	5890	5890	0
166	20250114	184700	1191733320	5890	5890	5890	5890	0
167	20250114	184600	1191733320	5890	5890	5890	5890	0
168	20250114	184500	1191733320	5890	5890	5890	5890	0
169	20250114	184400	1191733320	5890	5890	5890	5890	0
170	20250114	184300	1191733320	5890	5890	5890	5890	0
171	20250114	184200	1191733320	5890	5890	5890	5890	0
172	20250114	184100	1191733320	5890	5890	5890	5890	0
173	20250114	184000	1191733320	5890	5890	5890	5890	0
174	20250114	183900	1191733320	5890	5890	5890	5890	0
175	20250114	183800	1191733320	5890	5890	5890	5890	0
176	20250114	183700	1191733320	5890	5890	5890	5890	0
177	20250114	183600	1191733320	5890	5890	5890	5890	0
178	20250114	183500	1191733320	5890	5890	5890	5890	0
179	20250114	183400	1191733320	5890	5890	5890	5890	0
180	20250114	183300	1191733320	5890	5890	5890	5890	0
181	20250114	183200	1191733320	5890	5890	5890	5890	0
182	20250114	183100	1191733320	5890	5890	5890	5890	2251
183	20250114	183000	1191733320	5890	5890	5890	5890	0
184	20250114	182900	1191733320	5890	5890	5890	5890	0
185	20250114	182800	1191733320	5890	5890	5890	5890	0
186	20250114	182700	1191733320	5890	5890	5890	5890	0
187	20250114	182600	1191733320	5890	5890	5890	5890	0
188	20250114	182500	1191733320	5890	5890	5890	5890	0
189	20250114	182400	1191733320	5890	5890	5890	5890	0
190	20250114	182300	1191733320	5890	5890	5890	5890	0
191	20250114	182200	1191733320	5890	5890	5890	5890	0
192	20250114	182100	1191733320	5890	5890	5890	5890	0
193	20250114	182000	1191733320	5890	5890	5890	5890	0
194	20250114	181900	1191733320	5890	5890	5890	5890	0
195	20250114	181800	1191733320	5890	5890	5890	5890	0
196	20250114	181700	1191733320	5890	5890	5890	5890	0
197	20250114	181600	1191733320	5890	5890	5890	5890	0
198	20250114	181500	1191733320	5890	5890	5890	5890	0
199	20250114	181400	1191733320	5890	5890	5890	5890	0
200	20250114	181300	1191733320	5890	5890	5890	5890	0
201	20250114	181200	1191733320	5890	5890	5890	5890	0
202	20250114	181100	1191733320	5890	5890	5890	5890	0
203	20250114	181000	1191733320	5890	5890	5890	5890	0
204	20250114	180900	1191733320	5890	5890	5890	5890	0
205	20250114	180800	1191733320	5890	5890	5890	5890	0
206	20250114	180700	1191733320	5890	5890	5890	5890	0
207	20250114	180600	1191733320	5890	5890	5890	5890	0
208	20250114	180500	1191733320	5890	5890	5890	5890	0
209	20250114	180400	1191733320	5890	5890	5890	5890	0
210	20250114	180300	1191733320	5890	5890	5890	5890	0
211	20250114	180200	1191733320	5890	5890	5890	5890	0
212	20250114	180100	1191733320	5890	5890	5890	5890	2251
213	20250114	180000	1191733320	5890	5890	5890	5890	0
214	20250114	175900	1191733320	5890	5890	5890	5890	0
215	20250114	175800	1191733320	5890	5890	5890	5890	0
216	20250114	175700	1191733320	5890	5890	5890	5890	0
217	20250114	175600	1191733320	5890	5890	5890	5890	0
218	20250114	175500	1191733320	5890	5890	5890	5890	0
219	20250114	175400	1191733320	5890	5890	5890	5890	0
220	20250114	175300	1191733320	5890	5890	5890	5890	0
221	20250114	175200	1191733320	5890	5890	5890	5890	0
222	20250114	175100	1191733320	5890	5890	5890	5890	0
223	20250114	175000	1191733320	5890	5890	5890	5890	0
224	20250114	174900	1191733320	5890	5890	5890	5890	0
225	20250114	174800	1191733320	5890	5890	5890	5890	0
226	20250114	174700	1191733320	5890	5890	5890	5890	0
227	20250114	174600	1191733320	5890	5890	5890	5890	0
228	20250114	174500	1191733320	5890	5890	5890	5890	0
229	20250114	174400	1191733320	5890	5890	5890	5890	0
230	20250114	174300	1191733320	5890	5890	5890	5890	0
231	20250114	174200	1191733320	5890	5890	5890	5890	0
232	20250114	174100	1191733320	5890	5890	5890	5890	0
233	20250114	174000	1191733320	5890	5890	5890	5890	0
234	20250114	173900	1191733320	5890	5890	5890	5890	0
235	20250114	173800	1191733320	5890	5890	5890	5890	0
236	20250114	173700	1191733320	5890	5890	5890	5890	0
237	20250114	173600	1191733320	5890	5890	5890	5890	0
238	20250114	173500	1191733320	5890	5890	5890	5890	0
239	20250114	173400	1191733320	5890	5890	5890	5890	0
240	20250114	173300	1191733320	5890	5890	5890	5890	0
241	20250114	173200	1191733320	5890	5890	5890	5890	0
242	20250114	173100	1191733320	5890	5890	5890	5890	2251
243	20250114	173000	1191733320	5890	5890	5890	5890	0
244	20250114	172900	1191733320	5890	5890	5890	5890	0
245	20250114	172800	1191733320	5890	5890	5890	5890	0
246	20250114	172700	1191733320	5890	5890	5890	5890	0
247	20250114	172600	1191733320	5890	5890	5890	5890	0
248	20250114	172500	1191733320	5890	5890	5890	5890	0
249	20250114	172400	1191733320	5890	5890	5890	5890	0
250	20250114	172300	1191733320	5890	5890	5890	5890	0
251	20250114	172200	1191733320	5890	5890	5890	5890	0
252	20250114	172100	1191733320	5890	5890	5890	5890	0
253	20250114	172000	1191733320	5890	5890	5890	5890	0
254	20250114	171900	1191733320	5890	5890	5890	5890	0
255	20250114	171800	1191733320	5890	5890	5890	5890	0
256	20250114	171700	1191733320	5890	5890	5890	5890	0
257	20250114	171600	1191733320	5890	5890	5890	5890	0
258	20250114	171500	1191733320	5890	5890	5890	5890	0
259	20250114	171400	1191733320	5890	5890	5890	5890	0
260	20250114	171300	1191733320	5890	5890	5890	5890	0
261	20250114	171200	1191733320	5890	5890	5890	5890	0
262	20250114	171100	1191733320	5890	5890	5890	5890	0
263	20250114	171000	1191733320	5890	5890	5890	5890	0
264	20250114	170900	1191733320	5890	5890	5890	5890	0
265	20250114	170800	1191733320	5890	5890	5890	5890	0
266	20250114	170700	1191733320	5890	5890	5890	5890	0
267	20250114	170600	1191733320	5890	5890	5890	5890	0
268	20250114	170500	1191733320	5890	5890	5890	5890	0
269	20250114	170400	1191733320	5890	5890	5890	5890	0
270	20250114	170300	1191733320	5890	5890	5890	5890	0
271	20250114	170200	1191733320	5890	5890	5890	5890	0
272	20250114	170100	1191733320	5890	5890	5890	5890	2251
273	20250114	170000	1191733320	5890	5890	5890	5890	0
274	20250114	165900	1191733320	5890	5890	5890	5890	0
275	20250114	165800	1191733320	5890	5890	5890	5890	0
276	20250114	165700	1191733320	5890	5890	5890	5890	0
277	20250114	165600	1191733320	5890	5890	5890	5890	0
278	20250114	165500	1191733320	5890	5890	5890	5890	0
279	20250114	165400	1191733320	5890	5890	5890	5890	0
280	20250114	165300	1191733320	5890	5890	5890	5890	0
281	20250114	165200	1191733320	5890	5890	5890	5890	0
282	20250114	165100	1191733320	5890	5890	5890	5890	0
283	20250114	165000	1191733320	5890	5890	5890	5890	0
284	20250114	164900	1191733320	5890	5890	5890	5890	0
285	20250114	164800	1191733320	5890	5890	5890	5890	0
286	20250114	164700	1191733320	5890	5890	5890	5890	0
287	20250114	164600	1191733320	5890	5890	5890	5890	0
288	20250114	164500	1191733320	5890	5890	5890	5890	0
289	20250114	164400	1191733320	5890	5890	5890	5890	0
290	20250114	164300	1191733320	5890	5890	5890	5890	0
291	20250114	164200	1191733320	5890	5890	5890	5890	0
292	20250114	164100	1191733320	5890	5890	5890	5890	0
293	20250114	164000	1191733320	5890	5890	5890	5890	0
294	20250114	163900	1191733320	5890	5890	5890	5890	0
295	20250114	163800	1191733320	5890	5890	5890	5890	0
296	20250114	163700	1191733320	5890	5890	5890	5890	0
297	20250114	163600	1191733320	5890	5890	5890	5890	0
298	20250114	163500	1191733320	5890	5890	5890	5890	0
299	20250114	163400	1191733320	5890	5890	5890	5890	0
300	20250114	163300	1191733320	5890	5890	5890	5890	0
301	20250114	163200	1191733320	5890	5890	5890	5890	0
302	20250114	163100	1191733320	5890	5890	5890	5890	2251
303	20250114	163000	1191733320	5890	5890	5890	5890	0
304	20250114	162900	1191733320	5890	5890	5890	5890	0
305	20250114	162800	1191733320	5890	5890	5890	5890	0
306	20250114	162700	1191733320	5890	5890	5890	5890	0
307	20250114	162600	1191733320	5890	5890	5890	5890	0
308	20250114	162500	1191733320	5890	5890	5890	5890	0
309	20250114	162400	1191733320	5890	5890	5890	5890	0
310	20250114	162300	1191733320	5890	5890	5890	5890	0
311	20250114	162200	1191733320	5890	5890	5890	5890	0
312	20250114	162100	1191733320	5890	5890	5890	5890	0
313	20250114	162000	1191733320	5890	5890	5890	5890	0
314	20250114	161900	1191733320	5890	5890	5890	5890	0
315	20250114	161800	1191733320	5890	5890	5890	5890	0
316	20250114	161700	1191733320	5890	5890	5890	5890	0
317	20250114	161600	1191733320	5890	5890	5890	5890	0
318	20250114	161500	1191733320	5890	5890	5890	5890	0
319	20250114	161400	1191733320	5890	5890	5890	5890	0
320	20250114	161300	1191733320	5890	5890	5890	5890	0
321	20250114	161200	1191733320	5890	5890	5890	5890	0
322	20250114	161100	1191733320	5890	5890	5890	5890	0
323	20250114	161000	1191733320	5890	5890	5890	5890	0
324	20250114	160900	1191733320	5890	5890	5890	5890	0
325	20250114	160800	1191733320	5890	5890	5890	5890	0
326	20250114	160700	1191733320	5890	5890	5890	5890	0
327	20250114	160600	1191733320	5890	5890	5890	5890	0
328	20250114	160500	1191733320	5890	5890	5890	5890	0
329	20250114	160400	1191733320	5890	5890	5890	5890	0
330	20250114	160300	1191733320	5890	5890	5890	5890	0
331	20250114	160200	1191733320	5890	5890	5890	5890	0
332	20250114	160100	1191733320	5890	5890	5890	5890	2251
333	20250114	160000	1191733320	5890	5890	5890	5890	0
334	20250114	155900	1191733320	5890	5890	5890	5890	0
335	20250114	155800	1191733320	5890	5890	5890	5890	0
336	20250114	155700	1191733320	5890	5890	5890	5890	0
337	20250114	155600	1191733320	5890	5890	5890	5890	0
338	20250114	155500	1191733320	5890	5890	5890	5890	0
339	20250114	155400	1191733320	5890	5890	5890	5890	0
340	20250114	155300	1191733320	5890	5890	5890	5890	0
341	20250114	155200	1191733320	5890	5890	5890	5890	0
342	20250114	155100	1191733320	5890	5890	5890	5890	0
343	20250114	155000	1191733320	5890	5890	5890	5890	0
344	20250114	154900	1191733320	5890	5890	5890	5890	0
345	20250114	154800	1191733320	5890	5890	5890	5890	0
346	20250114	154700	1191733320	5890	5890	5890	5890	0
347	20250114	154600	1191733320	5890	5890	5890	5890	0
348	20250114	154500	1191733320	5890	5890	5890	5890	0
349	20250114	154400	1191733320	5890	5890	5890	5890	0
350	20250114	154300	1191733320	5890	5890	5890	5890	0
351	20250114	154200	1191733320	5890	5890	5890	5890	0
352	20250114	154100	1191733320	5890	5890	5890	5890	0
353	20250114	154000	1191733320	5890	5890	5890	5890	0
354	20250114	153900	1191733320	5890	5890	5890	5890	0
355	20250114	153800	1191733320	5890	5890	5890	5890	0
356	20250114	153700	1191733320	5890	5890	5890	5890	0
357	20250114	153600	1191733320	5890	5890	5890	5890	0
358	20250114	153500	1191733320	5890	5890	5890	5890	0
359	20250114	153400	1191733320	5890	5890	5890	5890	0
360	20250114	153300	1191733320	5890	5890	5890	5890	0
361	20250114	153200	1191733320	5890	5890	5890	5890	0
362	20250114	153100	1191733320	5890	5890	5890	5890	2251
363	20250114	153000	1191733320	5890	5890	5890	5890	2251
364	20250114	152900	1178474930	5880	5880	5880	5880	0
365	20250114	152800	1178474930	5880	5880	5880	5880	0
366	20250114	152700	1178474930	5880	5880	5880	5880	0
367	20250114	152600	1178474930	5880	5880	5880	5880	0
368	20250114	152500	1178474930	5880	5880	5880	5880	0
369	20250114	152400	1178474930	5880	5880	5880	5880	0
370	20250114	152300	1178474930	5880	5880	5880	5880	0
371	20250114	152200	1178474930	5880	5880	5880	5880	0
372	20250114	152100	1178474930	5880	5880	5880	5880	0
373	20250114	152000	1178474930	5880	5880	5880	5880	0
374	20250114	151900	1178474930	5880	5880	5880	5880	540
375	20250114	151800	1175299730	5880	5870	5880	5870	737
376	20250114	151700	1170973520	5870	5870	5870	5870	233
377	20250114	151600	1169605810	5870	5870	5870	5850	725
378	20250114	151500	1165362020	5870	5870	5870	5870	0
379	20250114	151400	1165362020	5870	5870	5870	5870	1
380	20250114	151300	1165356150	5850	5860	5860	5850	356
381	20250114	151200	1163272990	5870	5860	5870	5860	2
382	20250114	151100	1163261260	5860	5860	5860	5860	592
383	20250114	151000	1159792140	5870	5860	5870	5860	31
384	20250114	150900	1159610470	5860	5860	5860	5860	311
385	20250114	150800	1157788010	5870	5870	5870	5870	390
386	20250114	150700	1155498710	5870	5870	5870	5870	0
387	20250114	150600	1155498710	5870	5870	5870	5870	40
388	20250114	150500	1155263910	5870	5850	5870	5850	101
389	20250114	150400	1154673040	5870	5850	5870	5850	41
390	20250114	150300	1154433170	5870	5860	5870	5860	156
391	20250114	150200	1153519000	5860	5840	5860	5840	6
392	20250114	150100	1153483940	5840	5850	5850	5840	1003
393	20250114	150000	1147616420	5840	5840	5840	5840	0
394	20250114	145900	1147616420	5840	5840	5850	5840	228
395	20250114	145800	1146282900	5840	5840	5840	5840	2
396	20250114	145700	1146271220	5840	5850	5850	5840	1200
397	20250114	145600	1139257220	5860	5850	5860	5850	321
398	20250114	145500	1137379160	5850	5840	5850	5840	150
399	20250114	145400	1136502160	5850	5850	5850	5850	0
400	20250114	145300	1136502160	5850	5850	5850	5850	216
401	20250114	145200	1135238560	5870	5870	5870	5870	0
402	20250114	145100	1135238560	5870	5870	5870	5870	3
403	20250114	145000	1135220950	5850	5840	5850	5840	936
404	20250114	144900	1129746250	5850	5850	5850	5850	10
405	20250114	144800	1129687750	5830	5830	5830	5830	534
406	20250114	144700	1126574530	5830	5840	5840	5830	182
407	20250114	144600	1125512770	5850	5850	5850	5850	50
408	20250114	144500	1125220270	5850	5850	5850	5850	50
409	20250114	144400	1124927770	5840	5840	5840	5840	1170
410	20250114	144300	1118094970	5840	5840	5840	5840	2
411	20250114	144200	1118083290	5830	5830	5830	5830	0
412	20250114	144100	1118083290	5830	5840	5840	5830	759
413	20250114	144000	1113657220	5850	5840	5850	5840	1211
414	20250114	143900	1106584970	5840	5850	5850	5840	723
415	20250114	143800	1102355580	5850	5850	5850	5850	10
416	20250114	143700	1102297080	5850	5850	5850	5850	500
417	20250114	143600	1099372080	5850	5850	5850	5850	6
418	20250114	143500	1099336980	5850	5850	5850	5850	300
419	20250114	143400	1097581980	5850	5850	5850	5850	2331
420	20250114	143300	1083945630	5850	5860	5860	5850	6380
421	20250114	143200	1046589910	5870	5880	5880	5870	761
422	20250114	143100	1042121420	5880	5880	5880	5880	0
423	20250114	143000	1042121420	5880	5890	5890	5880	405
424	20250114	142900	1039739970	5890	5890	5890	5890	34
425	20250114	142800	1039539710	5890	5890	5890	5890	3
426	20250114	142700	1039522040	5890	5890	5890	5890	2
427	20250114	142600	1039510260	5900	5900	5900	5900	0
428	20250114	142500	1039510260	5900	5900	5900	5900	137
429	20250114	142400	1038701960	5900	5900	5900	5900	1
430	20250114	142300	1038696060	5860	5870	5870	5860	1262
431	20250114	142200	1031288130	5880	5880	5880	5880	0
432	20250114	142100	1031288130	5880	5880	5880	5880	0
433	20250114	142000	1031288130	5880	5880	5880	5880	0
434	20250114	141900	1031288130	5880	5880	5880	5880	15
435	20250114	141800	1031199930	5880	5880	5880	5880	0
436	20250114	141700	1031199930	5880	5880	5880	5880	465
437	20250114	141600	1028465730	5900	5900	5900	5900	0
438	20250114	141500	1028465730	5900	5900	5900	5900	0
439	20250114	141400	1028465730	5900	5880	5900	5880	535
440	20250114	141300	1025309930	5880	5890	5890	5880	795
441	20250114	141200	1020630330	5880	5880	5880	5880	194
442	20250114	141100	1019489610	5880	5880	5880	5880	75
443	20250114	141000	1019048610	5890	5890	5890	5890	641
444	20250114	140900	1015273120	5880	5880	5880	5880	0
445	20250114	140800	1015273120	5880	5880	5880	5880	0
446	20250114	140700	1015273120	5880	5880	5880	5880	111
447	20250114	140600	1014620440	5870	5870	5870	5870	0
448	20250114	140500	1014620440	5870	5870	5870	5870	0
449	20250114	140400	1014620440	5870	5870	5870	5870	0
450	20250114	140300	1014620440	5870	5880	5880	5870	381
451	20250114	140200	1012380990	5880	5880	5880	5880	64
452	20250114	140100	1012004670	5870	5870	5870	5870	0
453	20250114	140000	1012004670	5870	5870	5870	5870	0
454	20250114	135900	1012004670	5870	5870	5870	5870	177
455	20250114	135800	1010965680	5880	5880	5880	5880	380
456	20250114	135700	1008731280	5880	5880	5880	5880	5
457	20250114	135600	1008701880	5880	5880	5880	5880	51
458	20250114	135500	1008402000	5880	5880	5880	5880	1100
459	20250114	135400	1001934000	5900	5870	5900	5870	226
460	20250114	135300	1000607350	5870	5870	5870	5870	109
461	20250114	135200	999967520	5870	5880	5900	5870	211
462	20250114	135100	998722850	5900	5900	5900	5900	1
463	20250114	135000	998716950	5880	5880	5880	5880	0
464	20250114	134900	998716950	5880	5880	5880	5880	1184
465	20250114	134800	991755030	5880	5880	5880	5880	0
466	20250114	134700	991755030	5880	5880	5880	5880	5
467	20250114	134600	991725630	5910	5910	5910	5910	1
468	20250114	134500	991719720	5890	5890	5890	5890	75
469	20250114	134400	991277970	5910	5900	5910	5890	451
470	20250114	134300	988618560	5900	5900	5900	5900	0
471	20250114	134200	988618560	5900	5900	5900	5900	1
472	20250114	134100	988612660	5890	5890	5890	5890	0
473	20250114	134000	988612660	5890	5890	5890	5890	36
474	20250114	133900	988400620	5910	5910	5910	5910	1
475	20250114	133800	988394710	5880	5880	5880	5880	0
476	20250114	133700	988394710	5880	5890	5890	5880	1107
477	20250114	133600	981876910	5900	5900	5900	5900	0
478	20250114	133500	981876910	5900	5900	5900	5900	200
479	20250114	133400	980696910	5890	5890	5890	5890	508
480	20250114	133300	977704790	5890	5890	5890	5890	0
481	20250114	133200	977704790	5890	5890	5890	5890	400
482	20250114	133100	975348790	5890	5890	5890	5890	200
483	20250114	133000	974170790	5890	5890	5890	5890	20
484	20250114	132900	974052990	5890	5890	5890	5890	15
485	20250114	132800	973964640	5890	5890	5890	5890	10
486	20250114	132700	973905740	5890	5890	5890	5890	2
487	20250114	132600	973893960	5880	5890	5890	5880	1000
488	20250114	132500	968007440	5880	5880	5880	5880	0
489	20250114	132400	968007440	5880	5880	5880	5880	0
490	20250114	132300	968007440	5880	5880	5880	5880	0
491	20250114	132200	968007440	5880	5880	5880	5880	612
492	20250114	132100	964408880	5880	5900	5900	5880	1630
493	20250114	132000	954817890	5900	5900	5900	5900	0
494	20250114	131900	954817890	5900	5900	5900	5900	0
495	20250114	131800	954817890	5900	5900	5900	5900	186
496	20250114	131700	953720490	5920	5920	5920	5920	0
497	20250114	131600	953720490	5920	5920	5920	5920	0
498	20250114	131500	953720490	5920	5920	5920	5920	0
499	20250114	131400	953720490	5920	5920	5920	5920	50
500	20250114	131300	953424490	5920	5920	5920	5920	93
501	20250114	131200	952873930	5880	5880	5880	5880	34
502	20250114	131100	952674010	5930	5930	5930	5870	3338
503	20250114	131000	933019880	5910	5930	5930	5910	331
504	20250114	130900	931059670	5940	5910	5940	5910	235
505	20250114	130800	929670790	5910	5920	5920	5910	374
506	20250114	130700	927457110	5920	5920	5920	5920	20
507	20250114	130600	927338710	5920	5920	5920	5920	100
508	20250114	130500	926746710	5930	5930	5930	5930	0
509	20250114	130400	926746710	5930	5910	5930	5910	386
510	20250114	130300	924463730	5910	5910	5910	5910	0
511	20250114	130200	924463730	5910	5930	5930	5910	331
512	20250114	130100	922507240	5930	5900	5930	5900	192
513	20250114	130000	921369160	5910	5910	5910	5910	301
514	20250114	125900	919590250	5910	5910	5910	5910	200
515	20250114	125800	918408250	5910	5910	5910	5910	170
516	20250114	125700	917403550	5910	5920	5920	5910	829
517	20250114	125600	912500380	5920	5930	5930	5920	2422
518	20250114	125500	898137930	5930	5950	5950	5930	263
519	20250114	125400	896575540	5950	5950	5950	5940	301
520	20250114	125300	894784920	5960	5950	5960	5950	445
521	20250114	125200	892133630	5940	5940	5940	5940	1
522	20250114	125100	892127690	5940	5940	5940	5940	6
523	20250114	125000	892092050	5950	5920	5960	5900	1617
524	20250114	124900	882508130	5950	5940	5950	5940	1000
525	20250114	124800	876558330	5920	5920	5920	5920	19
526	20250114	124700	876445850	5920	5930	5940	5920	1143
527	20250114	124600	869663940	5930	5920	5930	5920	445
528	20250114	124500	867029090	5940	5930	5940	5930	1131
529	20250114	124400	860321300	5940	5940	5940	5940	21
530	20250114	124300	860196560	5940	5940	5950	5940	911
531	20250114	124200	854778970	5930	5930	5930	5930	410
532	20250114	124100	852347670	5950	5920	5950	5920	10302
533	20250114	124000	791221570	5920	5920	5920	5920	0
534	20250114	123900	791221570	5920	5920	5920	5920	208
535	20250114	123800	789990210	5920	5920	5920	5920	100
536	20250114	123700	789398210	5920	5920	5920	5920	101
537	20250114	123600	788800290	5920	5920	5920	5920	200
538	20250114	123500	787616290	5900	5920	5920	5900	646
539	20250114	123400	783803970	5920	5900	5920	5900	44
540	20250114	123300	783544330	5920	5920	5920	5920	2
541	20250114	123200	783532490	5890	5920	5920	5890	823
542	20250114	123100	778661020	5890	5920	5920	5890	3
543	20250114	123000	778643320	5920	5920	5920	5920	556
544	20250114	122900	775351800	5920	5910	5920	5910	494
545	20250114	122800	772427690	5910	5910	5910	5910	0
546	20250114	122700	772427690	5910	5910	5910	5910	0
547	20250114	122600	772427690	5910	5910	5910	5910	73
548	20250114	122500	771996260	5890	5910	5910	5890	182
549	20250114	122400	770923980	5920	5910	5920	5910	382
550	20250114	122300	768665020	5920	5920	5920	5920	102
551	20250114	122200	768061180	5920	5920	5920	5920	100
552	20250114	122100	767469180	5910	5910	5910	5910	2704
553	20250114	122000	751488540	5900	5900	5900	5900	0
554	20250114	121900	751488540	5900	5890	5900	5890	398
555	20250114	121800	749140390	5900	5900	5900	5900	163
556	20250114	121700	748178690	5900	5890	5900	5890	1005
557	20250114	121600	742249200	5910	5900	5910	5870	1301
558	20250114	121500	734582810	5920	5900	5920	5900	142
559	20250114	121400	733744990	5920	5910	5920	5910	479
560	20250114	121300	730914090	5920	5920	5920	5920	0
561	20250114	121200	730914090	5920	5920	5920	5920	0
562	20250114	121100	730914090	5920	5920	5920	5920	0
563	20250114	121000	730914090	5920	5920	5920	5920	0
564	20250114	120900	730914090	5920	5900	5920	5900	61
565	20250114	120800	730553970	5900	5880	5900	5870	999
566	20250114	120700	724670460	5930	5930	5930	5930	1
567	20250114	120600	724664530	5930	5930	5930	5930	0
568	20250114	120500	724664530	5930	5930	5930	5930	51
569	20250114	120400	724362100	5930	5930	5930	5930	5
570	20250114	120300	724332450	5930	5890	5930	5890	3624
571	20250114	120200	702949560	5860	5900	5900	5860	24
572	20250114	120100	702808560	5900	5900	5900	5900	1
573	20250114	120000	702802660	5850	5850	5850	5850	0
574	20250114	115900	702802660	5850	5870	5870	5850	851
575	20250114	115800	697819840	5900	5900	5900	5900	1
576	20250114	115700	697813940	5900	5900	5900	5900	10
577	20250114	115600	697754940	5900	5900	5900	5900	4
578	20250114	115500	697731340	5900	5890	5900	5890	100
579	20250114	115400	697142020	5890	5890	5890	5890	108
580	20250114	115300	696505900	5860	5860	5860	5860	4
581	20250114	115200	696482460	5850	5850	5850	5850	0
582	20250114	115100	696482460	5850	5850	5850	5850	507
583	20250114	115000	693516510	5850	5850	5850	5850	0
584	20250114	114900	693516510	5850	5860	5860	5850	122
585	20250114	114800	692801740	5830	5910	5910	5830	3000
586	20250114	114700	675195470	5940	5930	5940	5910	562
587	20250114	114600	671863710	5930	5930	5930	5930	0
588	20250114	114500	671863710	5930	5930	5930	5930	0
589	20250114	114400	671863710	5930	5910	5930	5910	42
590	20250114	114300	671615470	5910	5910	5910	5910	0
591	20250114	114200	671615470	5910	5910	5910	5910	0
592	20250114	114100	671615470	5910	5910	5910	5910	100
593	20250114	114000	671024470	5900	5920	5920	5900	39
594	20250114	113900	670794050	5910	5910	5910	5910	0
595	20250114	113800	670794050	5910	5910	5910	5910	0
596	20250114	113700	670794050	5910	5910	5910	5910	0
597	20250114	113600	670794050	5910	5920	5920	5910	196
598	20250114	113500	669635680	5910	5910	5910	5910	17
599	20250114	113400	669535210	5920	5920	5920	5920	250
600	20250114	113300	668055210	5930	5930	5930	5930	73
601	20250114	113200	667622320	5920	5920	5920	5920	104
602	20250114	113100	667006640	5910	5910	5910	5910	2
603	20250114	113000	666994820	5910	5910	5910	5910	459
604	20250114	112900	664282130	5910	5910	5910	5910	0
605	20250114	112800	664282130	5910	5910	5910	5910	1
606	20250114	112700	664276220	5910	5900	5910	5900	7
607	20250114	112600	664234870	5900	5900	5900	5900	0
608	20250114	112500	664234870	5900	5900	5900	5900	103
609	20250114	112400	663627170	5900	5900	5900	5900	29
610	20250114	112300	663456070	5900	5900	5900	5900	300
611	20250114	112200	661686070	5910	5910	5910	5910	0
612	20250114	112100	661686070	5910	5910	5910	5910	1
613	20250114	112000	661680160	5900	5900	5900	5900	0
614	20250114	111900	661680160	5900	5900	5900	5900	509
615	20250114	111800	658677060	5900	5910	5910	5880	30
616	20250114	111700	658500070	5910	5910	5910	5910	117
617	20250114	111600	657808600	5930	5930	5930	5930	6
618	20250114	111500	657773020	5930	5910	5930	5910	467
619	20250114	111400	655011630	5910	5910	5910	5910	185
620	20250114	111300	653918280	5910	5910	5910	5810	4943
621	20250114	111200	625029120	5950	5920	5950	5920	2185
622	20250114	111100	612045470	5950	5940	5950	5930	11212
623	20250114	111000	545426020	5960	5950	5960	5940	936
624	20250114	110900	539855950	5950	5920	5950	5920	4987
625	20250114	110800	510244220	5920	5920	5920	5920	1609
626	20250114	110700	500718940	5910	5920	5930	5910	947
627	20250114	110600	495109400	5920	5920	5940	5870	6651
628	20250114	110500	455719630	5910	5900	5910	5900	2697
629	20250114	110400	439795770	5900	5900	5900	5900	3100
630	20250114	110300	421505770	5900	5870	5900	5870	4500
631	20250114	110200	394983520	5870	5870	5870	5870	0
632	20250114	110100	394983520	5870	5870	5870	5870	599
633	20250114	110000	391467390	5860	5870	5870	5860	303
634	20250114	105900	389691780	5830	5840	5840	5830	875
635	20250114	105800	384584910	5870	5870	5870	5870	0
636	20250114	105700	384584910	5870	5870	5880	5870	1071
637	20250114	105600	378296950	5880	5880	5880	5880	0
638	20250114	105500	378296950	5880	5880	5880	5880	0
639	20250114	105400	378296950	5880	5860	5880	5840	400
640	20250114	105300	375952930	5850	5850	5850	5850	650
641	20250114	105200	372150430	5850	5850	5850	5850	100
642	20250114	105100	371565430	5890	5870	5900	5870	451
643	20250114	105000	368911180	5870	5880	5880	5870	431
644	20250114	104900	366377400	5880	5870	5880	5870	1010
645	20250114	104800	360438700	5880	5870	5880	5870	1522
646	20250114	104700	351501490	5870	5860	5870	5860	2153
647	20250114	104600	338884900	5850	5850	5850	5850	1246
648	20250114	104500	331595800	5850	5850	5850	5850	0
649	20250114	104400	331595800	5850	5850	5850	5850	0
650	20250114	104300	331595800	5850	5840	5850	5840	865
651	20250114	104200	326535570	5850	5850	5850	5850	0
652	20250114	104100	326535570	5850	5850	5850	5850	20
653	20250114	104000	326418570	5840	5840	5840	5840	518
654	20250114	103900	323393450	5850	5840	5850	5840	400
655	20250114	103800	321055450	5860	5840	5860	5840	786
656	20250114	103700	316456900	5840	5830	5840	5830	2521
657	20250114	103600	301737260	5830	5780	5830	5780	9967
658	20250114	103500	243891210	5800	5800	5800	5800	0
659	20250114	103400	243891210	5800	5790	5800	5790	198
660	20250114	103300	242743790	5750	5750	5750	5750	0
661	20250114	103200	242743790	5750	5750	5750	5750	0
662	20250114	103100	242743790	5750	5750	5750	5750	0
663	20250114	103000	242743790	5750	5800	5820	5750	503
664	20250114	102900	239838030	5810	5790	5810	5790	52
665	20250114	102800	239536930	5790	5790	5790	5790	0
666	20250114	102700	239536930	5790	5790	5790	5790	0
667	20250114	102600	239536930	5790	5790	5790	5790	38
668	20250114	102500	239316910	5750	5750	5750	5750	0
669	20250114	102400	239316910	5750	5750	5750	5750	191
670	20250114	102300	238218660	5760	5760	5760	5760	0
671	20250114	102200	238218660	5760	5760	5760	5760	15
672	20250114	102100	238132260	5780	5780	5780	5780	200
673	20250114	102000	236976260	5750	5750	5750	5750	0
674	20250114	101900	236976260	5750	5750	5750	5750	0
675	20250114	101800	236976260	5750	5750	5750	5750	0
676	20250114	101700	236976260	5750	5750	5750	5750	30
677	20250114	101600	236803760	5750	5760	5760	5750	1051
678	20250114	101500	230760500	5740	5740	5740	5740	0
679	20250114	101400	230760500	5740	5740	5740	5740	0
680	20250114	101300	230760500	5740	5770	5770	5740	5739
681	20250114	101200	197767540	5790	5790	5790	5790	1
682	20250114	101100	197761750	5790	5760	5790	5760	215
683	20250114	101000	196517350	5750	5750	5750	5750	525
684	20250114	100900	193498600	5750	5750	5750	5750	0
685	20250114	100800	193498600	5750	5750	5750	5750	230
686	20250114	100700	192176100	5750	5750	5750	5750	0
687	20250114	100600	192176100	5750	5750	5750	5750	100
688	20250114	100500	191601100	5750	5750	5750	5750	0
689	20250114	100400	191601100	5750	5780	5780	5750	102
690	20250114	100300	191011600	5790	5790	5790	5790	5
691	20250114	100200	190982650	5790	5790	5790	5790	0
692	20250114	100100	190982650	5790	5790	5790	5790	0
693	20250114	100000	190982650	5790	5790	5790	5790	0
694	20250114	095900	190982650	5790	5790	5790	5790	108
695	20250114	095800	190357330	5790	5790	5790	5790	0
696	20250114	095700	190357330	5790	5790	5790	5790	1
697	20250114	095600	190351540	5790	5790	5790	5790	0
698	20250114	095500	190351540	5790	5760	5790	5760	5015
699	20250114	095400	161345500	5750	5770	5770	5750	8024
700	20250114	095300	115051140	5770	5770	5770	5770	200
701	20250114	095200	113897140	5760	5760	5760	5760	0
702	20250114	095100	113897140	5760	5760	5760	5760	191
703	20250114	095000	112796980	5750	5750	5750	5750	0
704	20250114	094900	112796980	5750	5750	5750	5750	242
705	20250114	094800	111405480	5750	5760	5760	5750	957
706	20250114	094700	105902500	5790	5790	5790	5790	0
707	20250114	094600	105902500	5790	5790	5790	5790	0
708	20250114	094500	105902500	5790	5790	5790	5790	100
709	20250114	094400	105323500	5790	5780	5790	5760	1878
710	20250114	094300	94489290	5770	5790	5790	5770	1500
711	20250114	094200	85825260	5790	5790	5790	5790	0
712	20250114	094100	85825260	5790	5790	5790	5790	0
713	20250114	094000	85825260	5790	5790	5790	5790	100
714	20250114	093900	85246260	5790	5790	5790	5790	0
715	20250114	093800	85246260	5790	5810	5810	5790	1550
716	20250114	093700	76262030	5830	5830	5830	5830	55
717	20250114	093600	75941380	5830	5830	5830	5830	0
718	20250114	093500	75941380	5830	5830	5830	5830	0
719	20250114	093400	75941380	5830	5810	5830	5810	50
720	20250114	093300	75650860	5800	5800	5800	5800	0
721	20250114	093200	75650860	5800	5800	5800	5800	0
722	20250114	093100	75650860	5800	5800	5800	5800	0
723	20250114	093000	75650860	5800	5800	5800	5800	100
724	20250114	092900	75070860	5800	5800	5800	5800	40
725	20250114	092800	74838860	5840	5800	5840	5800	1000
726	20250114	092700	69030760	5800	5790	5800	5790	500
727	20250114	092600	66130810	5800	5800	5800	5800	160
728	20250114	092500	65202810	5800	5800	5800	5800	280
729	20250114	092400	63578810	5800	5800	5800	5800	0
730	20250114	092300	63578810	5800	5800	5800	5800	3
731	20250114	092200	63561410	5800	5800	5800	5800	0
732	20250114	092100	63561410	5800	5800	5800	5800	1
733	20250114	092000	63555610	5760	5770	5770	5760	710
734	20250114	091900	59462390	5760	5760	5760	5760	20
735	20250114	091800	59347190	5750	5750	5750	5750	1
736	20250114	091700	59341440	5750	5750	5750	5750	2
737	20250114	091600	59329940	5750	5750	5750	5750	200
738	20250114	091500	58179940	5730	5780	5780	5730	1911
739	20250114	091400	47169580	5780	5780	5780	5780	0
740	20250114	091300	47169580	5780	5810	5810	5780	1804
741	20250114	091200	36715640	5810	5810	5810	5810	10
742	20250114	091100	36657540	5810	5810	5810	5810	570
743	20250114	091000	33345840	5820	5820	5820	5820	1
744	20250114	090900	33340020	5820	5820	5820	5820	8
745	20250114	090800	33293460	5820	5820	5820	5820	37
746	20250114	090700	33078120	5840	5830	5870	5830	3939
747	20250114	090600	10027720	5810	5810	5810	5800	276
748	20250114	090500	8426330	5800	5800	5800	5800	0
749	20250114	090400	8426330	5800	5800	5800	5800	1
750	20250114	090300	8420530	5790	5780	5790	5770	1321
751	20250114	090200	788100	5830	5830	5830	5830	0
752	20250114	090100	788100	5830	5830	5830	5830	30
753	20250114	090000	613200	5840	5840	5840	5840	105