KissMeData/378800/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	212800	8221571135	4085	4085	4085	4085	13376
3	20250117	212700	8221571135	4085	4085	4085	4085	0
4	20250117	212600	8221571135	4085	4085	4085	4085	0
5	20250117	212500	8221571135	4085	4085	4085	4085	0
6	20250117	212400	8221571135	4085	4085	4085	4085	0
7	20250117	212300	8221571135	4085	4085	4085	4085	0
8	20250117	212200	8221571135	4085	4085	4085	4085	0
9	20250117	212100	8221571135	4085	4085	4085	4085	0
10	20250117	212000	8221571135	4085	4085	4085	4085	0
11	20250117	211900	8221571135	4085	4085	4085	4085	0
12	20250117	211800	8221571135	4085	4085	4085	4085	0
13	20250117	211700	8221571135	4085	4085	4085	4085	0
14	20250117	211600	8221571135	4085	4085	4085	4085	0
15	20250117	211500	8221571135	4085	4085	4085	4085	0
16	20250117	211400	8221571135	4085	4085	4085	4085	0
17	20250117	211300	8221571135	4085	4085	4085	4085	0
18	20250117	211200	8221571135	4085	4085	4085	4085	0
19	20250117	211100	8221571135	4085	4085	4085	4085	0
20	20250117	211000	8221571135	4085	4085	4085	4085	0
21	20250117	210900	8221571135	4085	4085	4085	4085	0
22	20250117	210800	8221571135	4085	4085	4085	4085	0
23	20250117	210700	8221571135	4085	4085	4085	4085	0
24	20250117	210600	8221571135	4085	4085	4085	4085	0
25	20250117	210500	8221571135	4085	4085	4085	4085	0
26	20250117	210400	8221571135	4085	4085	4085	4085	0
27	20250117	210300	8221571135	4085	4085	4085	4085	0
28	20250117	210200	8221571135	4085	4085	4085	4085	0
29	20250117	210100	8221571135	4085	4085	4085	4085	0
30	20250117	210000	8221571135	4085	4085	4085	4085	0
31	20250117	205900	8221571135	4085	4085	4085	4085	0
32	20250117	205800	8221571135	4085	4085	4085	4085	13376
33	20250117	205700	8221571135	4085	4085	4085	4085	0
34	20250117	205600	8221571135	4085	4085	4085	4085	0
35	20250117	205500	8221571135	4085	4085	4085	4085	0
36	20250117	205400	8221571135	4085	4085	4085	4085	0
37	20250117	205300	8221571135	4085	4085	4085	4085	0
38	20250117	205200	8221571135	4085	4085	4085	4085	0
39	20250117	205100	8221571135	4085	4085	4085	4085	0
40	20250117	205000	8221571135	4085	4085	4085	4085	0
41	20250117	204900	8221571135	4085	4085	4085	4085	0
42	20250117	204800	8221571135	4085	4085	4085	4085	0
43	20250117	204700	8221571135	4085	4085	4085	4085	0
44	20250117	204600	8221571135	4085	4085	4085	4085	0
45	20250117	204500	8221571135	4085	4085	4085	4085	0
46	20250117	204400	8221571135	4085	4085	4085	4085	0
47	20250117	204300	8221571135	4085	4085	4085	4085	0
48	20250117	204200	8221571135	4085	4085	4085	4085	0
49	20250117	204100	8221571135	4085	4085	4085	4085	0
50	20250117	204000	8221571135	4085	4085	4085	4085	0
51	20250117	203900	8221571135	4085	4085	4085	4085	0
52	20250117	203800	8221571135	4085	4085	4085	4085	0
53	20250117	203700	8221571135	4085	4085	4085	4085	0
54	20250117	203600	8221571135	4085	4085	4085	4085	0
55	20250117	203500	8221571135	4085	4085	4085	4085	0
56	20250117	203400	8221571135	4085	4085	4085	4085	0
57	20250117	203300	8221571135	4085	4085	4085	4085	0
58	20250117	203200	8221571135	4085	4085	4085	4085	0
59	20250117	203100	8221571135	4085	4085	4085	4085	0
60	20250117	203000	8221571135	4085	4085	4085	4085	0
61	20250117	202900	8221571135	4085	4085	4085	4085	0
62	20250117	202800	8221571135	4085	4085	4085	4085	13376
63	20250117	202700	8221571135	4085	4085	4085	4085	0
64	20250117	202600	8221571135	4085	4085	4085	4085	0
65	20250117	202500	8221571135	4085	4085	4085	4085	0
66	20250117	202400	8221571135	4085	4085	4085	4085	0
67	20250117	202300	8221571135	4085	4085	4085	4085	0
68	20250117	202200	8221571135	4085	4085	4085	4085	0
69	20250117	202100	8221571135	4085	4085	4085	4085	0
70	20250117	202000	8221571135	4085	4085	4085	4085	0
71	20250117	201900	8221571135	4085	4085	4085	4085	0
72	20250117	201800	8221571135	4085	4085	4085	4085	0
73	20250117	201700	8221571135	4085	4085	4085	4085	0
74	20250117	201600	8221571135	4085	4085	4085	4085	0
75	20250117	201500	8221571135	4085	4085	4085	4085	0
76	20250117	201400	8221571135	4085	4085	4085	4085	0
77	20250117	201300	8221571135	4085	4085	4085	4085	0
78	20250117	201200	8221571135	4085	4085	4085	4085	0
79	20250117	201100	8221571135	4085	4085	4085	4085	0
80	20250117	201000	8221571135	4085	4085	4085	4085	0
81	20250117	200900	8221571135	4085	4085	4085	4085	0
82	20250117	200800	8221571135	4085	4085	4085	4085	0
83	20250117	200700	8221571135	4085	4085	4085	4085	0
84	20250117	200600	8221571135	4085	4085	4085	4085	0
85	20250117	200500	8221571135	4085	4085	4085	4085	0
86	20250117	200400	8221571135	4085	4085	4085	4085	0
87	20250117	200300	8221571135	4085	4085	4085	4085	0
88	20250117	200200	8221571135	4085	4085	4085	4085	0
89	20250117	200100	8221571135	4085	4085	4085	4085	0
90	20250117	200000	8221571135	4085	4085	4085	4085	0
91	20250117	195900	8221571135	4085	4085	4085	4085	0
92	20250117	195800	8221571135	4085	4085	4085	4085	13376
93	20250117	195700	8221571135	4085	4085	4085	4085	0
94	20250117	195600	8221571135	4085	4085	4085	4085	0
95	20250117	195500	8221571135	4085	4085	4085	4085	0
96	20250117	195400	8221571135	4085	4085	4085	4085	0
97	20250117	195300	8221571135	4085	4085	4085	4085	0
98	20250117	195200	8221571135	4085	4085	4085	4085	0
99	20250117	195100	8221571135	4085	4085	4085	4085	0
100	20250117	195000	8221571135	4085	4085	4085	4085	0
101	20250117	194900	8221571135	4085	4085	4085	4085	0
102	20250117	194800	8221571135	4085	4085	4085	4085	0
103	20250117	194700	8221571135	4085	4085	4085	4085	0
104	20250117	194600	8221571135	4085	4085	4085	4085	0
105	20250117	194500	8221571135	4085	4085	4085	4085	0
106	20250117	194400	8221571135	4085	4085	4085	4085	0
107	20250117	194300	8221571135	4085	4085	4085	4085	0
108	20250117	194200	8221571135	4085	4085	4085	4085	0
109	20250117	194100	8221571135	4085	4085	4085	4085	0
110	20250117	194000	8221571135	4085	4085	4085	4085	0
111	20250117	193900	8221571135	4085	4085	4085	4085	0
112	20250117	193800	8221571135	4085	4085	4085	4085	0
113	20250117	193700	8221571135	4085	4085	4085	4085	0
114	20250117	193600	8221571135	4085	4085	4085	4085	0
115	20250117	193500	8221571135	4085	4085	4085	4085	0
116	20250117	193400	8221571135	4085	4085	4085	4085	0
117	20250117	193300	8221571135	4085	4085	4085	4085	0
118	20250117	193200	8221571135	4085	4085	4085	4085	0
119	20250117	193100	8221571135	4085	4085	4085	4085	0
120	20250117	193000	8221571135	4085	4085	4085	4085	0
121	20250117	192900	8221571135	4085	4085	4085	4085	0
122	20250117	192800	8221571135	4085	4085	4085	4085	13376
123	20250117	192700	8221571135	4085	4085	4085	4085	0
124	20250117	192600	8221571135	4085	4085	4085	4085	0
125	20250117	192500	8221571135	4085	4085	4085	4085	0
126	20250117	192400	8221571135	4085	4085	4085	4085	0
127	20250117	192300	8221571135	4085	4085	4085	4085	0
128	20250117	192200	8221571135	4085	4085	4085	4085	0
129	20250117	192100	8221571135	4085	4085	4085	4085	0
130	20250117	192000	8221571135	4085	4085	4085	4085	0
131	20250117	191900	8221571135	4085	4085	4085	4085	0
132	20250117	191800	8221571135	4085	4085	4085	4085	0
133	20250117	191700	8221571135	4085	4085	4085	4085	0
134	20250117	191600	8221571135	4085	4085	4085	4085	0
135	20250117	191500	8221571135	4085	4085	4085	4085	0
136	20250117	191400	8221571135	4085	4085	4085	4085	0
137	20250117	191300	8221571135	4085	4085	4085	4085	0
138	20250117	191200	8221571135	4085	4085	4085	4085	0
139	20250117	191100	8221571135	4085	4085	4085	4085	0
140	20250117	191000	8221571135	4085	4085	4085	4085	0
141	20250117	190900	8221571135	4085	4085	4085	4085	0
142	20250117	190800	8221571135	4085	4085	4085	4085	0
143	20250117	190700	8221571135	4085	4085	4085	4085	0
144	20250117	190600	8221571135	4085	4085	4085	4085	0
145	20250117	190500	8221571135	4085	4085	4085	4085	0
146	20250117	190400	8221571135	4085	4085	4085	4085	0
147	20250117	190300	8221571135	4085	4085	4085	4085	0
148	20250117	190200	8221571135	4085	4085	4085	4085	0
149	20250117	190100	8221571135	4085	4085	4085	4085	0
150	20250117	190000	8221571135	4085	4085	4085	4085	0
151	20250117	185900	8221571135	4085	4085	4085	4085	0
152	20250117	185800	8221571135	4085	4085	4085	4085	13376
153	20250117	185700	8221571135	4085	4085	4085	4085	0
154	20250117	185600	8221571135	4085	4085	4085	4085	0
155	20250117	185500	8221571135	4085	4085	4085	4085	0
156	20250117	185400	8221571135	4085	4085	4085	4085	0
157	20250117	185300	8221571135	4085	4085	4085	4085	0
158	20250117	185200	8221571135	4085	4085	4085	4085	0
159	20250117	185100	8221571135	4085	4085	4085	4085	0
160	20250117	185000	8221571135	4085	4085	4085	4085	0
161	20250117	184900	8221571135	4085	4085	4085	4085	0
162	20250117	184800	8221571135	4085	4085	4085	4085	0
163	20250117	184700	8221571135	4085	4085	4085	4085	0
164	20250117	184600	8221571135	4085	4085	4085	4085	0
165	20250117	184500	8221571135	4085	4085	4085	4085	0
166	20250117	184400	8221571135	4085	4085	4085	4085	0
167	20250117	184300	8221571135	4085	4085	4085	4085	0
168	20250117	184200	8221571135	4085	4085	4085	4085	0
169	20250117	184100	8221571135	4085	4085	4085	4085	0
170	20250117	184000	8221571135	4085	4085	4085	4085	0
171	20250117	183900	8221571135	4085	4085	4085	4085	0
172	20250117	183800	8221571135	4085	4085	4085	4085	0
173	20250117	183700	8221571135	4085	4085	4085	4085	0
174	20250117	183600	8221571135	4085	4085	4085	4085	0
175	20250117	183500	8221571135	4085	4085	4085	4085	0
176	20250117	183400	8221571135	4085	4085	4085	4085	0
177	20250117	183300	8221571135	4085	4085	4085	4085	0
178	20250117	183200	8221571135	4085	4085	4085	4085	0
179	20250117	183100	8221571135	4085	4085	4085	4085	0
180	20250117	183000	8221571135	4085	4085	4085	4085	0
181	20250117	182900	8221571135	4085	4085	4085	4085	0
182	20250117	182800	8221571135	4085	4085	4085	4085	13376
183	20250117	182700	8221571135	4085	4085	4085	4085	0
184	20250117	182600	8221571135	4085	4085	4085	4085	0
185	20250117	182500	8221571135	4085	4085	4085	4085	0
186	20250117	182400	8221571135	4085	4085	4085	4085	0
187	20250117	182300	8221571135	4085	4085	4085	4085	0
188	20250117	182200	8221571135	4085	4085	4085	4085	0
189	20250117	182100	8221571135	4085	4085	4085	4085	0
190	20250117	182000	8221571135	4085	4085	4085	4085	0
191	20250117	181900	8221571135	4085	4085	4085	4085	0
192	20250117	181800	8221571135	4085	4085	4085	4085	0
193	20250117	181700	8221571135	4085	4085	4085	4085	0
194	20250117	181600	8221571135	4085	4085	4085	4085	0
195	20250117	181500	8221571135	4085	4085	4085	4085	0
196	20250117	181400	8221571135	4085	4085	4085	4085	0
197	20250117	181300	8221571135	4085	4085	4085	4085	0
198	20250117	181200	8221571135	4085	4085	4085	4085	0
199	20250117	181100	8221571135	4085	4085	4085	4085	0
200	20250117	181000	8221571135	4085	4085	4085	4085	0
201	20250117	180900	8221571135	4085	4085	4085	4085	0
202	20250117	180800	8221571135	4085	4085	4085	4085	0
203	20250117	180700	8221571135	4085	4085	4085	4085	0
204	20250117	180600	8221571135	4085	4085	4085	4085	0
205	20250117	180500	8221571135	4085	4085	4085	4085	0
206	20250117	180400	8221571135	4085	4085	4085	4085	0
207	20250117	180300	8221571135	4085	4085	4085	4085	0
208	20250117	180200	8221571135	4085	4085	4085	4085	0
209	20250117	180100	8221571135	4085	4085	4085	4085	0
210	20250117	180000	8221571135	4085	4085	4085	4085	0
211	20250117	175900	8221571135	4085	4085	4085	4085	0
212	20250117	175800	8221571135	4085	4085	4085	4085	13376
213	20250117	175700	8221571135	4085	4085	4085	4085	0
214	20250117	175600	8221571135	4085	4085	4085	4085	0
215	20250117	175500	8221571135	4085	4085	4085	4085	0
216	20250117	175400	8221571135	4085	4085	4085	4085	0
217	20250117	175300	8221571135	4085	4085	4085	4085	0
218	20250117	175200	8221571135	4085	4085	4085	4085	0
219	20250117	175100	8221571135	4085	4085	4085	4085	0
220	20250117	175000	8221571135	4085	4085	4085	4085	0
221	20250117	174900	8221571135	4085	4085	4085	4085	0
222	20250117	174800	8221571135	4085	4085	4085	4085	0
223	20250117	174700	8221571135	4085	4085	4085	4085	0
224	20250117	174600	8221571135	4085	4085	4085	4085	0
225	20250117	174500	8221571135	4085	4085	4085	4085	0
226	20250117	174400	8221571135	4085	4085	4085	4085	0
227	20250117	174300	8221571135	4085	4085	4085	4085	0
228	20250117	174200	8221571135	4085	4085	4085	4085	0
229	20250117	174100	8221571135	4085	4085	4085	4085	0
230	20250117	174000	8221571135	4085	4085	4085	4085	0
231	20250117	173900	8221571135	4085	4085	4085	4085	0
232	20250117	173800	8221571135	4085	4085	4085	4085	0
233	20250117	173700	8221571135	4085	4085	4085	4085	0
234	20250117	173600	8221571135	4085	4085	4085	4085	0
235	20250117	173500	8221571135	4085	4085	4085	4085	0
236	20250117	173400	8221571135	4085	4085	4085	4085	0
237	20250117	173300	8221571135	4085	4085	4085	4085	0
238	20250117	173200	8221571135	4085	4085	4085	4085	0
239	20250117	173100	8221571135	4085	4085	4085	4085	0
240	20250117	173000	8221571135	4085	4085	4085	4085	0
241	20250117	172900	8221571135	4085	4085	4085	4085	0
242	20250117	172800	8221571135	4085	4085	4085	4085	13376
243	20250117	172700	8221571135	4085	4085	4085	4085	0
244	20250117	172600	8221571135	4085	4085	4085	4085	0
245	20250117	172500	8221571135	4085	4085	4085	4085	0
246	20250117	172400	8221571135	4085	4085	4085	4085	0
247	20250117	172300	8221571135	4085	4085	4085	4085	0
248	20250117	172200	8221571135	4085	4085	4085	4085	0
249	20250117	172100	8221571135	4085	4085	4085	4085	0
250	20250117	172000	8221571135	4085	4085	4085	4085	0
251	20250117	171900	8221571135	4085	4085	4085	4085	0
252	20250117	171800	8221571135	4085	4085	4085	4085	0
253	20250117	171700	8221571135	4085	4085	4085	4085	0
254	20250117	171600	8221571135	4085	4085	4085	4085	0
255	20250117	171500	8221571135	4085	4085	4085	4085	0
256	20250117	171400	8221571135	4085	4085	4085	4085	0
257	20250117	171300	8221571135	4085	4085	4085	4085	0
258	20250117	171200	8221571135	4085	4085	4085	4085	0
259	20250117	171100	8221571135	4085	4085	4085	4085	0
260	20250117	171000	8221571135	4085	4085	4085	4085	0
261	20250117	170900	8221571135	4085	4085	4085	4085	0
262	20250117	170800	8221571135	4085	4085	4085	4085	0
263	20250117	170700	8221571135	4085	4085	4085	4085	0
264	20250117	170600	8221571135	4085	4085	4085	4085	0
265	20250117	170500	8221571135	4085	4085	4085	4085	0
266	20250117	170400	8221571135	4085	4085	4085	4085	0
267	20250117	170300	8221571135	4085	4085	4085	4085	0
268	20250117	170200	8221571135	4085	4085	4085	4085	0
269	20250117	170100	8221571135	4085	4085	4085	4085	0
270	20250117	170000	8221571135	4085	4085	4085	4085	0
271	20250117	165900	8221571135	4085	4085	4085	4085	0
272	20250117	165800	8221571135	4085	4085	4085	4085	13376
273	20250117	165700	8221571135	4085	4085	4085	4085	0
274	20250117	165600	8221571135	4085	4085	4085	4085	0
275	20250117	165500	8221571135	4085	4085	4085	4085	0
276	20250117	165400	8221571135	4085	4085	4085	4085	0
277	20250117	165300	8221571135	4085	4085	4085	4085	0
278	20250117	165200	8221571135	4085	4085	4085	4085	0
279	20250117	165100	8221571135	4085	4085	4085	4085	0
280	20250117	165000	8221571135	4085	4085	4085	4085	0
281	20250117	164900	8221571135	4085	4085	4085	4085	0
282	20250117	164800	8221571135	4085	4085	4085	4085	0
283	20250117	164700	8221571135	4085	4085	4085	4085	0
284	20250117	164600	8221571135	4085	4085	4085	4085	0
285	20250117	164500	8221571135	4085	4085	4085	4085	0
286	20250117	164400	8221571135	4085	4085	4085	4085	0
287	20250117	164300	8221571135	4085	4085	4085	4085	0
288	20250117	164200	8221571135	4085	4085	4085	4085	0
289	20250117	164100	8221571135	4085	4085	4085	4085	0
290	20250117	164000	8221571135	4085	4085	4085	4085	0
291	20250117	163900	8221571135	4085	4085	4085	4085	0
292	20250117	163800	8221571135	4085	4085	4085	4085	0
293	20250117	163700	8221571135	4085	4085	4085	4085	0
294	20250117	163600	8221571135	4085	4085	4085	4085	0
295	20250117	163500	8221571135	4085	4085	4085	4085	0
296	20250117	163400	8221571135	4085	4085	4085	4085	0
297	20250117	163300	8221571135	4085	4085	4085	4085	0
298	20250117	163200	8221571135	4085	4085	4085	4085	0
299	20250117	163100	8221571135	4085	4085	4085	4085	0
300	20250117	163000	8221571135	4085	4085	4085	4085	0
301	20250117	162900	8221571135	4085	4085	4085	4085	0
302	20250117	162800	8221571135	4085	4085	4085	4085	13376
303	20250117	162700	8221571135	4085	4085	4085	4085	0
304	20250117	162600	8221571135	4085	4085	4085	4085	0
305	20250117	162500	8221571135	4085	4085	4085	4085	0
306	20250117	162400	8221571135	4085	4085	4085	4085	0
307	20250117	162300	8221571135	4085	4085	4085	4085	0
308	20250117	162200	8221571135	4085	4085	4085	4085	0
309	20250117	162100	8221571135	4085	4085	4085	4085	0
310	20250117	162000	8221571135	4085	4085	4085	4085	0
311	20250117	161900	8221571135	4085	4085	4085	4085	0
312	20250117	161800	8221571135	4085	4085	4085	4085	0
313	20250117	161700	8221571135	4085	4085	4085	4085	0
314	20250117	161600	8221571135	4085	4085	4085	4085	0
315	20250117	161500	8221571135	4085	4085	4085	4085	0
316	20250117	161400	8221571135	4085	4085	4085	4085	0
317	20250117	161300	8221571135	4085	4085	4085	4085	0
318	20250117	161200	8221571135	4085	4085	4085	4085	0
319	20250117	161100	8221571135	4085	4085	4085	4085	0
320	20250117	161000	8221571135	4085	4085	4085	4085	0
321	20250117	160900	8221571135	4085	4085	4085	4085	0
322	20250117	160800	8221571135	4085	4085	4085	4085	0
323	20250117	160700	8221571135	4085	4085	4085	4085	0
324	20250117	160600	8221571135	4085	4085	4085	4085	0
325	20250117	160500	8221571135	4085	4085	4085	4085	0
326	20250117	160400	8221571135	4085	4085	4085	4085	0
327	20250117	160300	8221571135	4085	4085	4085	4085	0
328	20250117	160200	8221571135	4085	4085	4085	4085	0
329	20250117	160100	8221571135	4085	4085	4085	4085	0
330	20250117	160000	8221571135	4085	4085	4085	4085	0
331	20250117	155900	8221571135	4085	4085	4085	4085	0
332	20250117	155800	8221571135	4085	4085	4085	4085	13376
333	20250117	155700	8221571135	4085	4085	4085	4085	0
334	20250117	155600	8221571135	4085	4085	4085	4085	0
335	20250117	155500	8221571135	4085	4085	4085	4085	0
336	20250117	155400	8221571135	4085	4085	4085	4085	0
337	20250117	155300	8221571135	4085	4085	4085	4085	0
338	20250117	155200	8221571135	4085	4085	4085	4085	0
339	20250117	155100	8221571135	4085	4085	4085	4085	0
340	20250117	155000	8221571135	4085	4085	4085	4085	0
341	20250117	154900	8221571135	4085	4085	4085	4085	0
342	20250117	154800	8221571135	4085	4085	4085	4085	0
343	20250117	154700	8221571135	4085	4085	4085	4085	0
344	20250117	154600	8221571135	4085	4085	4085	4085	0
345	20250117	154500	8221571135	4085	4085	4085	4085	0
346	20250117	154400	8221571135	4085	4085	4085	4085	0
347	20250117	154300	8221571135	4085	4085	4085	4085	0
348	20250117	154200	8221571135	4085	4085	4085	4085	0
349	20250117	154100	8221571135	4085	4085	4085	4085	0
350	20250117	154000	8221571135	4085	4085	4085	4085	0
351	20250117	153900	8221571135	4085	4085	4085	4085	0
352	20250117	153800	8221571135	4085	4085	4085	4085	0
353	20250117	153700	8221571135	4085	4085	4085	4085	0
354	20250117	153600	8221571135	4085	4085	4085	4085	0
355	20250117	153500	8221571135	4085	4085	4085	4085	0
356	20250117	153400	8221571135	4085	4085	4085	4085	0
357	20250117	153300	8221571135	4085	4085	4085	4085	0
358	20250117	153200	8221571135	4085	4085	4085	4085	0
359	20250117	153100	8221571135	4085	4085	4085	4085	0
360	20250117	153000	8221571135	4085	4085	4085	4085	13376
361	20250117	152900	8166930175	4090	4090	4090	4090	0
362	20250117	152800	8166930175	4090	4090	4090	4090	0
363	20250117	152700	8166930175	4090	4090	4090	4090	0
364	20250117	152600	8166930175	4090	4090	4090	4090	0
365	20250117	152500	8166930175	4090	4090	4090	4090	0
366	20250117	152400	8166930175	4090	4090	4090	4090	0
367	20250117	152300	8166930175	4090	4090	4090	4090	0
368	20250117	152200	8166930175	4090	4090	4090	4090	0
369	20250117	152100	8166930175	4090	4090	4090	4090	0
370	20250117	152000	8166930175	4090	4090	4090	4090	0
371	20250117	151900	8166930175	4090	4080	4090	4075	11015
372	20250117	151800	8122020065	4080	4085	4085	4075	3947
373	20250117	151700	8105917250	4075	4090	4095	4075	9238
374	20250117	151600	8068171995	4095	4100	4100	4095	1641
375	20250117	151500	8061449995	4095	4090	4095	4090	4183
376	20250117	151400	8044335325	4090	4090	4095	4090	3506
377	20250117	151300	8029995000	4085	4090	4090	4085	1724
378	20250117	151200	8022947670	4090	4090	4090	4085	1296
379	20250117	151100	8017649770	4090	4090	4095	4090	416
380	20250117	151000	8015948325	4095	4090	4095	4085	1580
381	20250117	150900	8009487180	4090	4095	4095	4090	3523
382	20250117	150800	7995075610	4095	4085	4095	4085	899
383	20250117	150700	7991401420	4085	4090	4095	4085	3136
384	20250117	150600	7978577510	4090	4090	4095	4085	1679
385	20250117	150500	7971705775	4100	4080	4100	4080	605
386	20250117	150400	7969228480	4090	4095	4100	4090	533
387	20250117	150300	7967043400	4080	4085	4085	4080	30
388	20250117	150200	7966920900	4080	4100	4110	4080	2794
389	20250117	150100	7955451985	4075	4065	4110	4065	2423
390	20250117	150000	7945569840	4065	4075	4075	4065	1078
391	20250117	145900	7941184050	4075	4075	4075	4065	2213
392	20250117	145800	7932182325	4075	4055	4075	4055	1280
393	20250117	145700	7926987005	4055	4075	4075	4055	1448
394	20250117	145600	7921115025	4075	4060	4075	4050	12111
395	20250117	145500	7871915795	4055	4080	4085	4055	15889
396	20250117	145400	7807305845	4080	4085	4085	4075	2687
397	20250117	145300	7796343325	4085	4090	4100	4080	5453
398	20250117	145200	7774081025	4085	4095	4105	4085	2246
399	20250117	145100	7764894990	4095	4115	4115	4095	1116
400	20250117	145000	7760314970	4115	4100	4115	4100	1705
401	20250117	144900	7753324410	4100	4105	4105	4100	1025
402	20250117	144800	7749118735	4105	4115	4115	4105	52
403	20250117	144700	7748904775	4115	4100	4115	4100	101
404	20250117	144600	7748489175	4120	4100	4120	4100	2392
405	20250117	144500	7738664285	4100	4105	4105	4100	2950
406	20250117	144400	7726565180	4120	4120	4120	4120	0
407	20250117	144300	7726565180	4120	4115	4120	4105	5262
408	20250117	144200	7704948240	4120	4110	4120	4110	1888
409	20250117	144100	7697186605	4110	4120	4120	4110	512
410	20250117	144000	7695077275	4110	4115	4115	4110	6045
411	20250117	143900	7670229450	4125	4115	4125	4115	558
412	20250117	143800	7667932175	4115	4130	4130	4110	2377
413	20250117	143700	7658150295	4130	4130	4130	4125	623
414	20250117	143600	7655577320	4130	4125	4135	4125	8187
415	20250117	143500	7621781175	4125	4115	4125	4115	3769
416	20250117	143400	7606263080	4110	4115	4115	4110	745
417	20250117	143300	7603200400	4115	4110	4115	4105	2736
418	20250117	143200	7591956595	4115	4110	4115	4105	1610
419	20250117	143100	7585335925	4110	4105	4110	4100	3689
420	20250117	143000	7570197355	4100	4105	4105	4100	918
421	20250117	142900	7566429465	4105	4105	4105	4100	302
422	20250117	142800	7565191255	4105	4095	4105	4095	4106
423	20250117	142700	7548343585	4100	4095	4100	4090	277
424	20250117	142600	7547209745	4090	4095	4100	4090	4882
425	20250117	142500	7527228815	4095	4100	4100	4095	600
426	20250117	142400	7524770300	4090	4100	4100	4090	1204
427	20250117	142300	7519834970	4100	4105	4105	4100	2470
428	20250117	142200	7509701695	4105	4105	4110	4105	386
429	20250117	142100	7508117125	4110	4110	4110	4105	1472
430	20250117	142000	7502067210	4100	4105	4105	4100	1060
431	20250117	141900	7497716990	4105	4100	4105	4100	1510
432	20250117	141800	7491519350	4085	4105	4105	4085	251
433	20250117	141700	7490491480	4105	4115	4115	4105	315
434	20250117	141600	7489197055	4115	4110	4120	4075	4994
435	20250117	141500	7468680915	4110	4095	4110	4090	4773
436	20250117	141400	7449078020	4095	4090	4100	4085	5580
437	20250117	141300	7426221380	4085	4065	4090	4060	4180
438	20250117	141200	7409161290	4065	4065	4080	4060	3320
439	20250117	141100	7395681870	4060	4060	4065	4060	4794
440	20250117	141000	7376205310	4060	4070	4070	4055	1751
441	20250117	140900	7369095505	4070	4080	4085	4045	36205
442	20250117	140800	7222120745	4080	4085	4085	4080	5123
443	20250117	140700	7201217815	4085	4085	4090	4085	2107
444	20250117	140600	7192608010	4085	4090	4090	4085	7434
445	20250117	140500	7162228975	4095	4090	4095	4090	6822
446	20250117	140400	7134317435	4090	4095	4095	4090	6885
447	20250117	140300	7106133645	4095	4100	4100	4095	4284
448	20250117	140200	7088588545	4100	4105	4105	4095	7018
449	20250117	140100	7059829060	4100	4105	4105	4100	699
450	20250117	140000	7056962890	4100	4100	4100	4095	1481
451	20250117	135900	7050896780	4100	4100	4100	4095	1235
452	20250117	135800	7045834290	4100	4095	4100	4095	5970
453	20250117	135700	7021384760	4100	4100	4105	4095	1327
454	20250117	135600	7015947335	4095	4100	4110	4095	1112
455	20250117	135500	7011389680	4095	4100	4100	4095	233
456	20250117	135400	7010434585	4100	4100	4100	4100	166
457	20250117	135300	7009753985	4095	4100	4100	4095	816
458	20250117	135200	7006412415	4095	4100	4100	4095	136
459	20250117	135100	7005855310	4100	4105	4105	4100	1186
460	20250117	135000	7000991900	4105	4105	4105	4105	271
461	20250117	134900	6999879445	4105	4105	4105	4105	314
462	20250117	134800	6998590475	4105	4105	4105	4105	301
463	20250117	134700	6997354870	4110	4105	4110	4105	599
464	20250117	134600	6994893010	4105	4105	4110	4100	658
465	20250117	134500	6992194060	4105	4110	4110	4105	248
466	20250117	134400	6991175995	4100	4100	4110	4095	1469
467	20250117	134300	6985156765	4095	4115	4115	4095	1832
468	20250117	134200	6977652155	4120	4105	4120	4105	275
469	20250117	134100	6976523190	4105	4105	4105	4095	12251
470	20250117	134000	6926297355	4110	4110	4110	4110	100
471	20250117	133900	6925886355	4105	4120	4120	4100	11135
472	20250117	133800	6880150140	4125	4115	4125	4110	1365
473	20250117	133700	6874531180	4120	4120	4120	4120	88
474	20250117	133600	6874168620	4125	4110	4125	4110	306
475	20250117	133500	6872908810	4110	4115	4115	4110	377
476	20250117	133400	6871359015	4115	4115	4115	4110	464
477	20250117	133300	6869449785	4115	4125	4125	4110	1071
478	20250117	133200	6865045445	4125	4115	4125	4110	2668
479	20250117	133100	6854076055	4110	4110	4110	4110	272
480	20250117	133000	6852958135	4110	4120	4120	4110	832
481	20250117	132900	6849535800	4115	4120	4120	4115	391
482	20250117	132800	6847926555	4115	4120	4120	4115	1970
483	20250117	132700	6839813725	4125	4110	4130	4110	1074
484	20250117	132600	6835384350	4130	4125	4130	4115	3928
485	20250117	132500	6819208850	4125	4125	4125	4125	714
486	20250117	132400	6816263600	4125	4125	4125	4115	2495
487	20250117	132300	6805994490	4130	4130	4130	4130	298
488	20250117	132200	6804763750	4130	4130	4130	4130	11
489	20250117	132100	6804718320	4115	4125	4130	4115	967
490	20250117	132000	6800731315	4120	4120	4130	4120	1172
491	20250117	131900	6795896760	4120	4130	4130	4120	742
492	20250117	131800	6792839505	4130	4120	4130	4115	2363
493	20250117	131700	6783104605	4125	4115	4125	4115	961
494	20250117	131600	6779145095	4115	4120	4120	4115	895
495	20250117	131500	6775462065	4120	4120	4120	4115	1391
496	20250117	131400	6769732625	4115	4120	4120	4115	1778
497	20250117	131300	6762416150	4115	4120	4120	4115	3197
498	20250117	131200	6749250300	4120	4115	4120	4110	2295
499	20250117	131100	6739806375	4110	4115	4115	4110	4517
500	20250117	131000	6721226095	4110	4110	4115	4110	1182
501	20250117	130900	6716367005	4105	4110	4110	4105	2232
502	20250117	130800	6707200545	4110	4110	4110	4105	703
503	20250117	130700	6704313900	4110	4110	4110	4105	566
504	20250117	130600	6701987645	4110	4105	4110	4105	83
505	20250117	130500	6701646710	4110	4110	4110	4100	666
506	20250117	130400	6698914140	4110	4105	4110	4100	1476
507	20250117	130300	6692855095	4105	4105	4105	4100	1294
508	20250117	130200	6687545275	4100	4100	4105	4100	1291
509	20250117	130100	6682251670	4100	4100	4100	4095	410
510	20250117	130000	6680571060	4100	4095	4100	4090	5812
511	20250117	125900	6656792365	4095	4100	4100	4095	6641
512	20250117	125800	6629596555	4105	4100	4105	4095	2370
513	20250117	125700	6619888725	4100	4100	4100	4100	2255
514	20250117	125600	6610643225	4100	4100	4100	4100	500
515	20250117	125500	6608593225	4100	4100	4100	4100	962
516	20250117	125400	6604649025	4100	4110	4110	4100	661
517	20250117	125300	6601936545	4100	4105	4105	4100	1680
518	20250117	125200	6595043485	4105	4100	4105	4100	531
519	20250117	125100	6592865680	4100	4100	4110	4100	2490
520	20250117	125000	6582654620	4100	4100	4105	4100	1505
521	20250117	124900	6576478390	4100	4105	4105	4100	2214
522	20250117	124800	6567399155	4110	4105	4110	4100	3301
523	20250117	124700	6553856700	4110	4110	4110	4105	291
524	20250117	124600	6552661445	4110	4100	4110	4100	258
525	20250117	124500	6551602055	4100	4105	4105	4100	5272
526	20250117	124400	6529986295	4100	4100	4105	4100	1579
527	20250117	124300	6523507160	4100	4100	4105	4100	1522
528	20250117	124200	6517261850	4100	4110	4110	4100	1711
529	20250117	124100	6510243190	4100	4100	4105	4090	14041
530	20250117	124000	6452739770	4100	4110	4110	4100	31906
531	20250117	123900	6321873575	4110	4115	4115	4105	1110
532	20250117	123800	6317312570	4110	4110	4110	4105	3231
533	20250117	123700	6304039190	4110	4110	4115	4110	5088
534	20250117	123600	6283127505	4110	4115	4115	4110	603
535	20250117	123500	6280648400	4115	4115	4115	4110	652
536	20250117	123400	6277966785	4115	4120	4120	4115	1004
537	20250117	123300	6273835220	4115	4115	4115	4110	723
538	20250117	123200	6270862575	4115	4110	4115	4110	2814
539	20250117	123100	6259293105	4110	4115	4120	4110	3791
540	20250117	123000	6243701515	4120	4115	4120	4110	4932
541	20250117	122900	6223414195	4120	4115	4120	4115	570
542	20250117	122800	6221066300	4115	4120	4120	4115	348
543	20250117	122700	6219632560	4120	4125	4125	4120	120
544	20250117	122600	6219137850	4120	4110	4125	4110	1006
545	20250117	122500	6214998335	4110	4115	4125	4110	1650
546	20250117	122400	6208197715	4105	4115	4115	4105	1343
547	20250117	122300	6202677930	4115	4110	4125	4110	1155
548	20250117	122200	6197920410	4105	4110	4115	4105	1871
549	20250117	122100	6190230265	4105	4120	4130	4105	1577
550	20250117	122000	6183743355	4130	4105	4135	4105	3019
551	20250117	121900	6171287980	4100	4140	4140	4100	14038
552	20250117	121800	6113623230	4115	4115	4115	4100	18484
553	20250117	121700	6037742990	4115	4120	4125	4110	3561
554	20250117	121600	6023091730	4125	4130	4130	4120	1213
555	20250117	121500	6018091695	4130	4125	4150	4125	2639
556	20250117	121400	6007199765	4140	4115	4140	4115	2254
557	20250117	121300	5997915890	4115	4125	4125	4115	3395
558	20250117	121200	5983930910	4125	4120	4125	4110	8196
559	20250117	121100	5950184680	4120	4125	4125	4115	6315
560	20250117	121000	5924159285	4125	4130	4130	4125	2796
561	20250117	120900	5912625720	4130	4130	4130	4125	1115
562	20250117	120800	5908021590	4125	4125	4130	4125	3739
563	20250117	120700	5892588755	4125	4130	4130	4125	2045
564	20250117	120600	5884148775	4130	4135	4135	4130	6421
565	20250117	120500	5857621315	4140	4145	4145	4135	1505
566	20250117	120400	5851388555	4140	4155	4155	4140	2199
567	20250117	120300	5842277395	4155	4160	4160	4155	3061
568	20250117	120200	5829545855	4160	4175	4175	4160	140
569	20250117	120100	5828962705	4160	4175	4175	4160	260
570	20250117	120000	5827877225	4175	4165	4175	4160	439
571	20250117	115900	5826049700	4165	4170	4170	4165	135
572	20250117	115800	5825487225	4170	4170	4170	4170	289
573	20250117	115700	5824282095	4170	4170	4170	4160	119
574	20250117	115600	5823786875	4170	4175	4175	4170	443
575	20250117	115500	5821938025	4170	4170	4170	4160	516
576	20250117	115400	5819790355	4175	4170	4175	4160	384
577	20250117	115300	5818189450	4170	4170	4170	4165	645
578	20250117	115200	5815500370	4175	4175	4175	4165	2350
579	20250117	115100	5805700650	4175	4160	4175	4155	1087
580	20250117	115000	5801171155	4150	4145	4150	4145	1563
581	20250117	114900	5794684885	4145	4150	4150	4145	184
582	20250117	114800	5793921855	4150	4145	4150	4145	3805
583	20250117	114700	5778141415	4145	4145	4145	4140	1354
584	20250117	114600	5772531425	4145	4145	4155	4140	3530
585	20250117	114500	5757895445	4145	4150	4155	4145	1801
586	20250117	114400	5750424595	4150	4150	4155	4150	1141
587	20250117	114300	5745688905	4150	4155	4155	4150	789
588	20250117	114200	5742413015	4155	4160	4160	4150	569
589	20250117	114100	5740048360	4155	4160	4160	4155	232
590	20250117	114000	5739083350	4155	4155	4155	4150	2283
591	20250117	113900	5729599315	4155	4160	4165	4155	372
592	20250117	113800	5728053515	4160	4165	4165	4160	544
593	20250117	113700	5725789475	4165	4160	4165	4160	640
594	20250117	113600	5723126075	4160	4165	4165	4160	1562
595	20250117	113500	5716623535	4165	4160	4165	4160	292
596	20250117	113400	5715408510	4160	4160	4160	4160	1842
597	20250117	113300	5707745790	4160	4160	4160	4160	387
598	20250117	113200	5706135870	4155	4160	4160	4150	621
599	20250117	113100	5703554820	4165	4155	4165	4150	3337
600	20250117	113000	5689688655	4155	4145	4155	4140	2163
601	20250117	112900	5680715255	4145	4145	4145	4145	225
602	20250117	112800	5679782630	4145	4145	4155	4145	131
603	20250117	112700	5679239540	4145	4155	4155	4130	6466
604	20250117	112600	5652469575	4155	4155	4160	4140	6632
605	20250117	112500	5624976415	4165	4165	4165	4155	4017
606	20250117	112400	5608273550	4165	4170	4170	4165	681
607	20250117	112300	5605437175	4165	4170	4170	4165	1911
608	20250117	112200	5597471730	4175	4185	4185	4175	1347
609	20250117	112100	5591843070	4180	4185	4185	4180	1814
610	20250117	112000	5584260390	4185	4180	4185	4180	1138
611	20250117	111900	5579503050	4185	4175	4185	4175	1146
612	20250117	111800	5574712725	4170	4180	4180	4170	2370
613	20250117	111700	5564814980	4190	4190	4195	4180	738
614	20250117	111600	5561722230	4190	4200	4200	4185	2745
615	20250117	111500	5550218590	4200	4200	4205	4200	1269
616	20250117	111400	5544888780	4200	4210	4210	4190	1728
617	20250117	111300	5537645370	4200	4210	4210	4190	3521
618	20250117	111200	5522878250	4210	4200	4215	4200	1051
619	20250117	111100	5518458550	4200	4205	4215	4200	773
620	20250117	111000	5515211765	4205	4220	4220	4200	277
621	20250117	110900	5514048200	4215	4200	4215	4200	5474
622	20250117	110800	5491038450	4200	4215	4215	4200	2178
623	20250117	110700	5481868255	4215	4215	4215	4210	2133
624	20250117	110600	5472883260	4220	4215	4220	4215	3027
625	20250117	110500	5460120050	4220	4210	4220	4200	3293
626	20250117	110400	5446242540	4215	4215	4215	4200	7175
627	20250117	110300	5416074315	4215	4215	4215	4210	269
628	20250117	110200	5414940885	4215	4215	4220	4215	2482
629	20250117	110100	5404479165	4215	4215	4220	4215	535
630	20250117	110000	5402222065	4215	4215	4215	4215	1740
631	20250117	105900	5394887965	4215	4240	4240	4215	18584
632	20250117	105800	5316342195	4240	4220	4240	4215	7915
633	20250117	105700	5282894065	4220	4200	4220	4200	26429
634	20250117	105600	5171759700	4195	4195	4195	4190	4858
635	20250117	105500	5151391080	4195	4195	4200	4190	1463
636	20250117	105400	5145258815	4195	4195	4200	4190	5202
637	20250117	105300	5123436005	4195	4195	4195	4190	3354
638	20250117	105200	5109366850	4200	4195	4200	4195	1229
639	20250117	105100	5104208165	4190	4190	4200	4185	7761
640	20250117	105000	5071654050	4190	4195	4195	4185	2400
641	20250117	104900	5061608040	4195	4195	4200	4185	10005
642	20250117	104800	5019652350	4195	4190	4195	4190	6606
643	20250117	104700	4991941560	4190	4180	4190	4180	6416
644	20250117	104600	4965078490	4180	4180	4185	4175	6788
645	20250117	104500	4936693730	4180	4175	4195	4175	7179
646	20250117	104400	4906683225	4175	4155	4175	4155	3904
647	20250117	104300	4890420345	4155	4140	4155	4140	899
648	20250117	104200	4886686795	4140	4150	4155	4140	1055
649	20250117	104100	4882304895	4155	4150	4155	4150	1286
650	20250117	104000	4876963380	4145	4145	4155	4145	5227
651	20250117	103900	4855293625	4140	4140	4140	4140	3687
652	20250117	103800	4840029445	4140	4140	4140	4135	595
653	20250117	103700	4837566460	4135	4130	4135	4130	5059
654	20250117	103600	4816662820	4130	4135	4135	4125	2165
655	20250117	103500	4807722315	4135	4135	4135	4125	2183
656	20250117	103400	4798715930	4130	4130	4130	4125	2814
657	20250117	103300	4787096735	4135	4125	4135	4125	4807
658	20250117	103200	4767249175	4130	4140	4140	4125	2399
659	20250117	103100	4757327290	4140	4130	4140	4120	770
660	20250117	103000	4754144700	4120	4110	4125	4110	6876
661	20250117	102900	4725837905	4120	4110	4120	4105	5513
662	20250117	102800	4703176385	4110	4110	4120	4110	1933
663	20250117	102700	4695226215	4110	4120	4120	4110	2110
664	20250117	102600	4686550105	4110	4115	4120	4110	3734
665	20250117	102500	4671188540	4100	4100	4115	4095	8299
666	20250117	102400	4637171510	4100	4105	4120	4095	24305
667	20250117	102300	4537537890	4105	4125	4125	4100	21976
668	20250117	102200	4447231140	4125	4135	4140	4125	5534
669	20250117	102100	4424378770	4140	4140	4145	4135	1307
670	20250117	102000	4418971605	4140	4135	4145	4135	421
671	20250117	101900	4417229025	4130	4130	4135	4130	1446
672	20250117	101800	4411256340	4130	4130	4130	4125	1688
673	20250117	101700	4404288215	4130	4125	4130	4125	1734
674	20250117	101600	4397131355	4125	4125	4130	4115	1936
675	20250117	101500	4389141615	4125	4125	4125	4115	2848
676	20250117	101400	4377410280	4125	4125	4130	4120	2665
677	20250117	101300	4366416990	4130	4130	4130	4125	1016
678	20250117	101200	4362222440	4130	4120	4130	4110	2775
679	20250117	101100	4350786060	4110	4110	4120	4110	4888
680	20250117	101000	4330693785	4110	4110	4110	4105	3609
681	20250117	100900	4315865075	4110	4130	4130	4105	8335
682	20250117	100800	4281581705	4120	4135	4150	4100	24708
683	20250117	100700	4179819565	4135	4150	4155	4135	2301
684	20250117	100600	4170282970	4150	4150	4155	4140	7952
685	20250117	100500	4137350055	4150	4150	4155	4145	6771
686	20250117	100400	4109256455	4150	4145	4150	4140	4714
687	20250117	100300	4089710120	4145	4140	4155	4140	2086
688	20250117	100200	4081047005	4150	4150	4155	4145	8626
689	20250117	100100	4045246170	4150	4130	4155	4130	4039
690	20250117	100000	4028531115	4130	4125	4140	4125	4660
691	20250117	095900	4009293000	4130	4130	4135	4115	9384
692	20250117	095800	3970602925	4135	4145	4155	4130	14620
693	20250117	095700	3910114460	4145	4140	4155	4140	3771
694	20250117	095600	3894451285	4160	4160	4160	4140	23290
695	20250117	095500	3797735425	4160	4165	4170	4160	2910
696	20250117	095400	3785619170	4145	4170	4175	4120	30746
697	20250117	095300	3658183090	4170	4155	4175	4150	14287
698	20250117	095200	3598784875	4155	4175	4180	4150	29210
699	20250117	095100	3477242265	4180	4200	4200	4175	16309
700	20250117	095000	3408971145	4195	4200	4205	4190	12217
701	20250117	094900	3357676880	4205	4225	4225	4200	19092
702	20250117	094800	3277321205	4225	4225	4225	4220	1610
703	20250117	094700	3270526385	4230	4240	4240	4215	5934
704	20250117	094600	3245444980	4240	4230	4240	4230	1569
705	20250117	094500	3238803185	4235	4235	4235	4215	2229
706	20250117	094400	3229390330	4215	4210	4235	4210	5085
707	20250117	094300	3207956925	4205	4210	4210	4205	6444
708	20250117	094200	3180833520	4210	4210	4220	4210	1964
709	20250117	094100	3172562760	4215	4210	4235	4205	4874
710	20250117	094000	3152046220	4205	4215	4215	4205	5106
711	20250117	093900	3130556220	4210	4220	4220	4210	2543
712	20250117	093800	3119842070	4235	4230	4235	4210	4904
713	20250117	093700	3099162080	4230	4220	4230	4210	15226
714	20250117	093600	3035038500	4220	4235	4235	4210	10255
715	20250117	093500	2991759995	4235	4235	4240	4225	3829
716	20250117	093400	2975552700	4240	4215	4240	4215	7467
717	20250117	093300	2943997560	4215	4230	4235	4215	13674
718	20250117	093200	2886241790	4230	4255	4260	4230	25710
719	20250117	093100	2777359815	4260	4270	4270	4240	26432
720	20250117	093000	2664949125	4265	4270	4275	4265	6304
721	20250117	092900	2638035865	4275	4280	4285	4270	10911
722	20250117	092800	2591382000	4280	4290	4295	4280	2939
723	20250117	092700	2578791265	4290	4295	4300	4280	3107
724	20250117	092600	2565460320	4300	4320	4340	4300	12748
725	20250117	092500	2510296415	4315	4280	4320	4280	10099
726	20250117	092400	2466924795	4285	4270	4285	4270	8582
727	20250117	092300	2430197425	4275	4275	4280	4265	4974
728	20250117	092200	2408952590	4275	4275	4275	4270	11253
729	20250117	092100	2360889530	4275	4280	4285	4270	12843
730	20250117	092000	2305922390	4280	4295	4295	4275	10350
731	20250117	091900	2261596140	4305	4300	4310	4290	12016
732	20250117	091800	2209912085	4290	4300	4320	4280	12011
733	20250117	091700	2158378485	4300	4340	4340	4295	23803
734	20250117	091600	2055588205	4340	4335	4345	4330	16233
735	20250117	091500	1985183560	4335	4325	4345	4315	28938
736	20250117	091400	1859779675	4330	4320	4335	4315	29809
737	20250117	091300	1730837980	4320	4305	4320	4300	10327
738	20250117	091200	1686345280	4315	4265	4315	4260	20636
739	20250117	091100	1597995670	4265	4275	4280	4265	14076
740	20250117	091000	1537880415	4280	4280	4290	4270	6418
741	20250117	090900	1510431135	4280	4295	4300	4265	14997
742	20250117	090800	1446228805	4295	4345	4360	4295	36040
743	20250117	090700	1290640550	4350	4330	4375	4295	38508
744	20250117	090600	1123815375	4330	4245	4335	4245	38404
745	20250117	090500	959292390	4250	4270	4270	4245	26841
746	20250117	090400	845032355	4265	4285	4300	4255	41421
747	20250117	090300	667579435	4275	4255	4285	4240	41240
748	20250117	090200	491733660	4255	4280	4290	4250	20418
749	20250117	090100	404599015	4265	4250	4295	4230	40831
750	20250117	090000	229715785	4250	4280	4295	4230	53749