KissMeData/393210/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	213200	1260569745	4435	4435	4435	4435	5332
3	20250114	213100	1260569745	4435	4435	4435	4435	0
4	20250114	213000	1260569745	4435	4435	4435	4435	0
5	20250114	212900	1260569745	4435	4435	4435	4435	0
6	20250114	212800	1260569745	4435	4435	4435	4435	0
7	20250114	212700	1260569745	4435	4435	4435	4435	0
8	20250114	212600	1260569745	4435	4435	4435	4435	0
9	20250114	212500	1260569745	4435	4435	4435	4435	0
10	20250114	212400	1260569745	4435	4435	4435	4435	0
11	20250114	212300	1260569745	4435	4435	4435	4435	0
12	20250114	212200	1260569745	4435	4435	4435	4435	0
13	20250114	212100	1260569745	4435	4435	4435	4435	0
14	20250114	212000	1260569745	4435	4435	4435	4435	0
15	20250114	211900	1260569745	4435	4435	4435	4435	0
16	20250114	211800	1260569745	4435	4435	4435	4435	0
17	20250114	211700	1260569745	4435	4435	4435	4435	0
18	20250114	211600	1260569745	4435	4435	4435	4435	0
19	20250114	211500	1260569745	4435	4435	4435	4435	0
20	20250114	211400	1260569745	4435	4435	4435	4435	0
21	20250114	211300	1260569745	4435	4435	4435	4435	0
22	20250114	211200	1260569745	4435	4435	4435	4435	0
23	20250114	211100	1260569745	4435	4435	4435	4435	0
24	20250114	211000	1260569745	4435	4435	4435	4435	0
25	20250114	210900	1260569745	4435	4435	4435	4435	0
26	20250114	210800	1260569745	4435	4435	4435	4435	0
27	20250114	210700	1260569745	4435	4435	4435	4435	0
28	20250114	210600	1260569745	4435	4435	4435	4435	0
29	20250114	210500	1260569745	4435	4435	4435	4435	0
30	20250114	210400	1260569745	4435	4435	4435	4435	0
31	20250114	210300	1260569745	4435	4435	4435	4435	0
32	20250114	210200	1260569745	4435	4435	4435	4435	5332
33	20250114	210100	1260569745	4435	4435	4435	4435	0
34	20250114	210000	1260569745	4435	4435	4435	4435	0
35	20250114	205900	1260569745	4435	4435	4435	4435	0
36	20250114	205800	1260569745	4435	4435	4435	4435	0
37	20250114	205700	1260569745	4435	4435	4435	4435	0
38	20250114	205600	1260569745	4435	4435	4435	4435	0
39	20250114	205500	1260569745	4435	4435	4435	4435	0
40	20250114	205400	1260569745	4435	4435	4435	4435	0
41	20250114	205300	1260569745	4435	4435	4435	4435	0
42	20250114	205200	1260569745	4435	4435	4435	4435	0
43	20250114	205100	1260569745	4435	4435	4435	4435	0
44	20250114	205000	1260569745	4435	4435	4435	4435	0
45	20250114	204900	1260569745	4435	4435	4435	4435	0
46	20250114	204800	1260569745	4435	4435	4435	4435	0
47	20250114	204700	1260569745	4435	4435	4435	4435	0
48	20250114	204600	1260569745	4435	4435	4435	4435	0
49	20250114	204500	1260569745	4435	4435	4435	4435	0
50	20250114	204400	1260569745	4435	4435	4435	4435	0
51	20250114	204300	1260569745	4435	4435	4435	4435	0
52	20250114	204200	1260569745	4435	4435	4435	4435	0
53	20250114	204100	1260569745	4435	4435	4435	4435	0
54	20250114	204000	1260569745	4435	4435	4435	4435	0
55	20250114	203900	1260569745	4435	4435	4435	4435	0
56	20250114	203800	1260569745	4435	4435	4435	4435	0
57	20250114	203700	1260569745	4435	4435	4435	4435	0
58	20250114	203600	1260569745	4435	4435	4435	4435	0
59	20250114	203500	1260569745	4435	4435	4435	4435	0
60	20250114	203400	1260569745	4435	4435	4435	4435	0
61	20250114	203300	1260569745	4435	4435	4435	4435	0
62	20250114	203200	1260569745	4435	4435	4435	4435	5332
63	20250114	203100	1260569745	4435	4435	4435	4435	0
64	20250114	203000	1260569745	4435	4435	4435	4435	0
65	20250114	202900	1260569745	4435	4435	4435	4435	0
66	20250114	202800	1260569745	4435	4435	4435	4435	0
67	20250114	202700	1260569745	4435	4435	4435	4435	0
68	20250114	202600	1260569745	4435	4435	4435	4435	0
69	20250114	202500	1260569745	4435	4435	4435	4435	0
70	20250114	202400	1260569745	4435	4435	4435	4435	0
71	20250114	202300	1260569745	4435	4435	4435	4435	0
72	20250114	202200	1260569745	4435	4435	4435	4435	0
73	20250114	202100	1260569745	4435	4435	4435	4435	0
74	20250114	202000	1260569745	4435	4435	4435	4435	0
75	20250114	201900	1260569745	4435	4435	4435	4435	0
76	20250114	201800	1260569745	4435	4435	4435	4435	0
77	20250114	201700	1260569745	4435	4435	4435	4435	0
78	20250114	201600	1260569745	4435	4435	4435	4435	0
79	20250114	201500	1260569745	4435	4435	4435	4435	0
80	20250114	201400	1260569745	4435	4435	4435	4435	0
81	20250114	201300	1260569745	4435	4435	4435	4435	0
82	20250114	201200	1260569745	4435	4435	4435	4435	0
83	20250114	201100	1260569745	4435	4435	4435	4435	0
84	20250114	201000	1260569745	4435	4435	4435	4435	0
85	20250114	200900	1260569745	4435	4435	4435	4435	0
86	20250114	200800	1260569745	4435	4435	4435	4435	0
87	20250114	200700	1260569745	4435	4435	4435	4435	0
88	20250114	200600	1260569745	4435	4435	4435	4435	0
89	20250114	200500	1260569745	4435	4435	4435	4435	0
90	20250114	200400	1260569745	4435	4435	4435	4435	0
91	20250114	200300	1260569745	4435	4435	4435	4435	0
92	20250114	200200	1260569745	4435	4435	4435	4435	5332
93	20250114	200100	1260569745	4435	4435	4435	4435	0
94	20250114	200000	1260569745	4435	4435	4435	4435	0
95	20250114	195900	1260569745	4435	4435	4435	4435	0
96	20250114	195800	1260569745	4435	4435	4435	4435	0
97	20250114	195700	1260569745	4435	4435	4435	4435	0
98	20250114	195600	1260569745	4435	4435	4435	4435	0
99	20250114	195500	1260569745	4435	4435	4435	4435	0
100	20250114	195400	1260569745	4435	4435	4435	4435	0
101	20250114	195300	1260569745	4435	4435	4435	4435	0
102	20250114	195200	1260569745	4435	4435	4435	4435	0
103	20250114	195100	1260569745	4435	4435	4435	4435	0
104	20250114	195000	1260569745	4435	4435	4435	4435	0
105	20250114	194900	1260569745	4435	4435	4435	4435	0
106	20250114	194800	1260569745	4435	4435	4435	4435	0
107	20250114	194700	1260569745	4435	4435	4435	4435	0
108	20250114	194600	1260569745	4435	4435	4435	4435	0
109	20250114	194500	1260569745	4435	4435	4435	4435	0
110	20250114	194400	1260569745	4435	4435	4435	4435	0
111	20250114	194300	1260569745	4435	4435	4435	4435	0
112	20250114	194200	1260569745	4435	4435	4435	4435	0
113	20250114	194100	1260569745	4435	4435	4435	4435	0
114	20250114	194000	1260569745	4435	4435	4435	4435	0
115	20250114	193900	1260569745	4435	4435	4435	4435	0
116	20250114	193800	1260569745	4435	4435	4435	4435	0
117	20250114	193700	1260569745	4435	4435	4435	4435	0
118	20250114	193600	1260569745	4435	4435	4435	4435	0
119	20250114	193500	1260569745	4435	4435	4435	4435	0
120	20250114	193400	1260569745	4435	4435	4435	4435	0
121	20250114	193300	1260569745	4435	4435	4435	4435	0
122	20250114	193200	1260569745	4435	4435	4435	4435	5332
123	20250114	193100	1260569745	4435	4435	4435	4435	0
124	20250114	193000	1260569745	4435	4435	4435	4435	0
125	20250114	192900	1260569745	4435	4435	4435	4435	0
126	20250114	192800	1260569745	4435	4435	4435	4435	0
127	20250114	192700	1260569745	4435	4435	4435	4435	0
128	20250114	192600	1260569745	4435	4435	4435	4435	0
129	20250114	192500	1260569745	4435	4435	4435	4435	0
130	20250114	192400	1260569745	4435	4435	4435	4435	0
131	20250114	192300	1260569745	4435	4435	4435	4435	0
132	20250114	192200	1260569745	4435	4435	4435	4435	0
133	20250114	192100	1260569745	4435	4435	4435	4435	0
134	20250114	192000	1260569745	4435	4435	4435	4435	0
135	20250114	191900	1260569745	4435	4435	4435	4435	0
136	20250114	191800	1260569745	4435	4435	4435	4435	0
137	20250114	191700	1260569745	4435	4435	4435	4435	0
138	20250114	191600	1260569745	4435	4435	4435	4435	0
139	20250114	191500	1260569745	4435	4435	4435	4435	0
140	20250114	191400	1260569745	4435	4435	4435	4435	0
141	20250114	191300	1260569745	4435	4435	4435	4435	0
142	20250114	191200	1260569745	4435	4435	4435	4435	0
143	20250114	191100	1260569745	4435	4435	4435	4435	0
144	20250114	191000	1260569745	4435	4435	4435	4435	0
145	20250114	190900	1260569745	4435	4435	4435	4435	0
146	20250114	190800	1260569745	4435	4435	4435	4435	0
147	20250114	190700	1260569745	4435	4435	4435	4435	0
148	20250114	190600	1260569745	4435	4435	4435	4435	0
149	20250114	190500	1260569745	4435	4435	4435	4435	0
150	20250114	190400	1260569745	4435	4435	4435	4435	0
151	20250114	190300	1260569745	4435	4435	4435	4435	0
152	20250114	190200	1260569745	4435	4435	4435	4435	5332
153	20250114	190100	1260569745	4435	4435	4435	4435	0
154	20250114	190000	1260569745	4435	4435	4435	4435	0
155	20250114	185900	1260569745	4435	4435	4435	4435	0
156	20250114	185800	1260569745	4435	4435	4435	4435	0
157	20250114	185700	1260569745	4435	4435	4435	4435	0
158	20250114	185600	1260569745	4435	4435	4435	4435	0
159	20250114	185500	1260569745	4435	4435	4435	4435	0
160	20250114	185400	1260569745	4435	4435	4435	4435	0
161	20250114	185300	1260569745	4435	4435	4435	4435	0
162	20250114	185200	1260569745	4435	4435	4435	4435	0
163	20250114	185100	1260569745	4435	4435	4435	4435	0
164	20250114	185000	1260569745	4435	4435	4435	4435	0
165	20250114	184900	1260569745	4435	4435	4435	4435	0
166	20250114	184800	1260569745	4435	4435	4435	4435	0
167	20250114	184700	1260569745	4435	4435	4435	4435	0
168	20250114	184600	1260569745	4435	4435	4435	4435	0
169	20250114	184500	1260569745	4435	4435	4435	4435	0
170	20250114	184400	1260569745	4435	4435	4435	4435	0
171	20250114	184300	1260569745	4435	4435	4435	4435	0
172	20250114	184200	1260569745	4435	4435	4435	4435	0
173	20250114	184100	1260569745	4435	4435	4435	4435	0
174	20250114	184000	1260569745	4435	4435	4435	4435	0
175	20250114	183900	1260569745	4435	4435	4435	4435	0
176	20250114	183800	1260569745	4435	4435	4435	4435	0
177	20250114	183700	1260569745	4435	4435	4435	4435	0
178	20250114	183600	1260569745	4435	4435	4435	4435	0
179	20250114	183500	1260569745	4435	4435	4435	4435	0
180	20250114	183400	1260569745	4435	4435	4435	4435	0
181	20250114	183300	1260569745	4435	4435	4435	4435	0
182	20250114	183200	1260569745	4435	4435	4435	4435	5332
183	20250114	183100	1260569745	4435	4435	4435	4435	0
184	20250114	183000	1260569745	4435	4435	4435	4435	0
185	20250114	182900	1260569745	4435	4435	4435	4435	0
186	20250114	182800	1260569745	4435	4435	4435	4435	0
187	20250114	182700	1260569745	4435	4435	4435	4435	0
188	20250114	182600	1260569745	4435	4435	4435	4435	0
189	20250114	182500	1260569745	4435	4435	4435	4435	0
190	20250114	182400	1260569745	4435	4435	4435	4435	0
191	20250114	182300	1260569745	4435	4435	4435	4435	0
192	20250114	182200	1260569745	4435	4435	4435	4435	0
193	20250114	182100	1260569745	4435	4435	4435	4435	0
194	20250114	182000	1260569745	4435	4435	4435	4435	0
195	20250114	181900	1260569745	4435	4435	4435	4435	0
196	20250114	181800	1260569745	4435	4435	4435	4435	0
197	20250114	181700	1260569745	4435	4435	4435	4435	0
198	20250114	181600	1260569745	4435	4435	4435	4435	0
199	20250114	181500	1260569745	4435	4435	4435	4435	0
200	20250114	181400	1260569745	4435	4435	4435	4435	0
201	20250114	181300	1260569745	4435	4435	4435	4435	0
202	20250114	181200	1260569745	4435	4435	4435	4435	0
203	20250114	181100	1260569745	4435	4435	4435	4435	0
204	20250114	181000	1260569745	4435	4435	4435	4435	0
205	20250114	180900	1260569745	4435	4435	4435	4435	0
206	20250114	180800	1260569745	4435	4435	4435	4435	0
207	20250114	180700	1260569745	4435	4435	4435	4435	0
208	20250114	180600	1260569745	4435	4435	4435	4435	0
209	20250114	180500	1260569745	4435	4435	4435	4435	0
210	20250114	180400	1260569745	4435	4435	4435	4435	0
211	20250114	180300	1260569745	4435	4435	4435	4435	0
212	20250114	180200	1260569745	4435	4435	4435	4435	5332
213	20250114	180100	1260569745	4435	4435	4435	4435	0
214	20250114	180000	1260569745	4435	4435	4435	4435	0
215	20250114	175900	1260569745	4435	4435	4435	4435	0
216	20250114	175800	1260569745	4435	4435	4435	4435	0
217	20250114	175700	1260569745	4435	4435	4435	4435	0
218	20250114	175600	1260569745	4435	4435	4435	4435	0
219	20250114	175500	1260569745	4435	4435	4435	4435	0
220	20250114	175400	1260569745	4435	4435	4435	4435	0
221	20250114	175300	1260569745	4435	4435	4435	4435	0
222	20250114	175200	1260569745	4435	4435	4435	4435	0
223	20250114	175100	1260569745	4435	4435	4435	4435	0
224	20250114	175000	1260569745	4435	4435	4435	4435	0
225	20250114	174900	1260569745	4435	4435	4435	4435	0
226	20250114	174800	1260569745	4435	4435	4435	4435	0
227	20250114	174700	1260569745	4435	4435	4435	4435	0
228	20250114	174600	1260569745	4435	4435	4435	4435	0
229	20250114	174500	1260569745	4435	4435	4435	4435	0
230	20250114	174400	1260569745	4435	4435	4435	4435	0
231	20250114	174300	1260569745	4435	4435	4435	4435	0
232	20250114	174200	1260569745	4435	4435	4435	4435	0
233	20250114	174100	1260569745	4435	4435	4435	4435	0
234	20250114	174000	1260569745	4435	4435	4435	4435	0
235	20250114	173900	1260569745	4435	4435	4435	4435	0
236	20250114	173800	1260569745	4435	4435	4435	4435	0
237	20250114	173700	1260569745	4435	4435	4435	4435	0
238	20250114	173600	1260569745	4435	4435	4435	4435	0
239	20250114	173500	1260569745	4435	4435	4435	4435	0
240	20250114	173400	1260569745	4435	4435	4435	4435	0
241	20250114	173300	1260569745	4435	4435	4435	4435	0
242	20250114	173200	1260569745	4435	4435	4435	4435	5332
243	20250114	173100	1260569745	4435	4435	4435	4435	0
244	20250114	173000	1260569745	4435	4435	4435	4435	0
245	20250114	172900	1260569745	4435	4435	4435	4435	0
246	20250114	172800	1260569745	4435	4435	4435	4435	0
247	20250114	172700	1260569745	4435	4435	4435	4435	0
248	20250114	172600	1260569745	4435	4435	4435	4435	0
249	20250114	172500	1260569745	4435	4435	4435	4435	0
250	20250114	172400	1260569745	4435	4435	4435	4435	0
251	20250114	172300	1260569745	4435	4435	4435	4435	0
252	20250114	172200	1260569745	4435	4435	4435	4435	0
253	20250114	172100	1260569745	4435	4435	4435	4435	0
254	20250114	172000	1260569745	4435	4435	4435	4435	0
255	20250114	171900	1260569745	4435	4435	4435	4435	0
256	20250114	171800	1260569745	4435	4435	4435	4435	0
257	20250114	171700	1260569745	4435	4435	4435	4435	0
258	20250114	171600	1260569745	4435	4435	4435	4435	0
259	20250114	171500	1260569745	4435	4435	4435	4435	0
260	20250114	171400	1260569745	4435	4435	4435	4435	0
261	20250114	171300	1260569745	4435	4435	4435	4435	0
262	20250114	171200	1260569745	4435	4435	4435	4435	0
263	20250114	171100	1260569745	4435	4435	4435	4435	0
264	20250114	171000	1260569745	4435	4435	4435	4435	0
265	20250114	170900	1260569745	4435	4435	4435	4435	0
266	20250114	170800	1260569745	4435	4435	4435	4435	0
267	20250114	170700	1260569745	4435	4435	4435	4435	0
268	20250114	170600	1260569745	4435	4435	4435	4435	0
269	20250114	170500	1260569745	4435	4435	4435	4435	0
270	20250114	170400	1260569745	4435	4435	4435	4435	0
271	20250114	170300	1260569745	4435	4435	4435	4435	0
272	20250114	170200	1260569745	4435	4435	4435	4435	5332
273	20250114	170100	1260569745	4435	4435	4435	4435	0
274	20250114	170000	1260569745	4435	4435	4435	4435	0
275	20250114	165900	1260569745	4435	4435	4435	4435	0
276	20250114	165800	1260569745	4435	4435	4435	4435	0
277	20250114	165700	1260569745	4435	4435	4435	4435	0
278	20250114	165600	1260569745	4435	4435	4435	4435	0
279	20250114	165500	1260569745	4435	4435	4435	4435	0
280	20250114	165400	1260569745	4435	4435	4435	4435	0
281	20250114	165300	1260569745	4435	4435	4435	4435	0
282	20250114	165200	1260569745	4435	4435	4435	4435	0
283	20250114	165100	1260569745	4435	4435	4435	4435	0
284	20250114	165000	1260569745	4435	4435	4435	4435	0
285	20250114	164900	1260569745	4435	4435	4435	4435	0
286	20250114	164800	1260569745	4435	4435	4435	4435	0
287	20250114	164700	1260569745	4435	4435	4435	4435	0
288	20250114	164600	1260569745	4435	4435	4435	4435	0
289	20250114	164500	1260569745	4435	4435	4435	4435	0
290	20250114	164400	1260569745	4435	4435	4435	4435	0
291	20250114	164300	1260569745	4435	4435	4435	4435	0
292	20250114	164200	1260569745	4435	4435	4435	4435	0
293	20250114	164100	1260569745	4435	4435	4435	4435	0
294	20250114	164000	1260569745	4435	4435	4435	4435	0
295	20250114	163900	1260569745	4435	4435	4435	4435	0
296	20250114	163800	1260569745	4435	4435	4435	4435	0
297	20250114	163700	1260569745	4435	4435	4435	4435	0
298	20250114	163600	1260569745	4435	4435	4435	4435	0
299	20250114	163500	1260569745	4435	4435	4435	4435	0
300	20250114	163400	1260569745	4435	4435	4435	4435	0
301	20250114	163300	1260569745	4435	4435	4435	4435	0
302	20250114	163200	1260569745	4435	4435	4435	4435	5332
303	20250114	163100	1260569745	4435	4435	4435	4435	0
304	20250114	163000	1260569745	4435	4435	4435	4435	0
305	20250114	162900	1260569745	4435	4435	4435	4435	0
306	20250114	162800	1260569745	4435	4435	4435	4435	0
307	20250114	162700	1260569745	4435	4435	4435	4435	0
308	20250114	162600	1260569745	4435	4435	4435	4435	0
309	20250114	162500	1260569745	4435	4435	4435	4435	0
310	20250114	162400	1260569745	4435	4435	4435	4435	0
311	20250114	162300	1260569745	4435	4435	4435	4435	0
312	20250114	162200	1260569745	4435	4435	4435	4435	0
313	20250114	162100	1260569745	4435	4435	4435	4435	0
314	20250114	162000	1260569745	4435	4435	4435	4435	0
315	20250114	161900	1260569745	4435	4435	4435	4435	0
316	20250114	161800	1260569745	4435	4435	4435	4435	0
317	20250114	161700	1260569745	4435	4435	4435	4435	0
318	20250114	161600	1260569745	4435	4435	4435	4435	0
319	20250114	161500	1260569745	4435	4435	4435	4435	0
320	20250114	161400	1260569745	4435	4435	4435	4435	0
321	20250114	161300	1260569745	4435	4435	4435	4435	0
322	20250114	161200	1260569745	4435	4435	4435	4435	0
323	20250114	161100	1260569745	4435	4435	4435	4435	0
324	20250114	161000	1260569745	4435	4435	4435	4435	0
325	20250114	160900	1260569745	4435	4435	4435	4435	0
326	20250114	160800	1260569745	4435	4435	4435	4435	0
327	20250114	160700	1260569745	4435	4435	4435	4435	0
328	20250114	160600	1260569745	4435	4435	4435	4435	0
329	20250114	160500	1260569745	4435	4435	4435	4435	0
330	20250114	160400	1260569745	4435	4435	4435	4435	0
331	20250114	160300	1260569745	4435	4435	4435	4435	0
332	20250114	160200	1260569745	4435	4435	4435	4435	5332
333	20250114	160100	1260569745	4435	4435	4435	4435	0
334	20250114	160000	1260569745	4435	4435	4435	4435	0
335	20250114	155900	1260569745	4435	4435	4435	4435	0
336	20250114	155800	1260569745	4435	4435	4435	4435	0
337	20250114	155700	1260569745	4435	4435	4435	4435	0
338	20250114	155600	1260569745	4435	4435	4435	4435	0
339	20250114	155500	1260569745	4435	4435	4435	4435	0
340	20250114	155400	1260569745	4435	4435	4435	4435	0
341	20250114	155300	1260569745	4435	4435	4435	4435	0
342	20250114	155200	1260569745	4435	4435	4435	4435	0
343	20250114	155100	1260569745	4435	4435	4435	4435	0
344	20250114	155000	1260569745	4435	4435	4435	4435	0
345	20250114	154900	1260569745	4435	4435	4435	4435	0
346	20250114	154800	1260569745	4435	4435	4435	4435	0
347	20250114	154700	1260569745	4435	4435	4435	4435	0
348	20250114	154600	1260569745	4435	4435	4435	4435	0
349	20250114	154500	1260569745	4435	4435	4435	4435	0
350	20250114	154400	1260569745	4435	4435	4435	4435	0
351	20250114	154300	1260569745	4435	4435	4435	4435	0
352	20250114	154200	1260569745	4435	4435	4435	4435	0
353	20250114	154100	1260569745	4435	4435	4435	4435	0
354	20250114	154000	1260569745	4435	4435	4435	4435	0
355	20250114	153900	1260569745	4435	4435	4435	4435	0
356	20250114	153800	1260569745	4435	4435	4435	4435	0
357	20250114	153700	1260569745	4435	4435	4435	4435	0
358	20250114	153600	1260569745	4435	4435	4435	4435	0
359	20250114	153500	1260569745	4435	4435	4435	4435	0
360	20250114	153400	1260569745	4435	4435	4435	4435	0
361	20250114	153300	1260569745	4435	4435	4435	4435	0
362	20250114	153200	1260569745	4435	4435	4435	4435	5332
363	20250114	153100	1260569745	4435	4435	4435	4435	0
364	20250114	153000	1260569745	4435	4435	4435	4435	5332
365	20250114	152900	1236922325	4420	4420	4420	4420	0
366	20250114	152800	1236922325	4420	4420	4420	4420	0
367	20250114	152700	1236922325	4420	4420	4420	4420	0
368	20250114	152600	1236922325	4420	4420	4420	4420	0
369	20250114	152500	1236922325	4420	4420	4420	4420	0
370	20250114	152400	1236922325	4420	4420	4420	4420	0
371	20250114	152300	1236922325	4420	4420	4420	4420	0
372	20250114	152200	1236922325	4420	4420	4420	4420	0
373	20250114	152100	1236922325	4420	4420	4420	4420	0
374	20250114	152000	1236922325	4420	4420	4420	4420	0
375	20250114	151900	1236922325	4420	4425	4435	4420	16417
376	20250114	151800	1164209370	4430	4425	4430	4425	782
377	20250114	151700	1160746345	4435	4415	4445	4415	2727
378	20250114	151600	1148688805	4415	4410	4415	4400	1591
379	20250114	151500	1141674005	4415	4445	4450	4390	9975
380	20250114	151400	1097706235	4450	4450	4450	4450	159
381	20250114	151300	1096998685	4450	4455	4455	4420	6506
382	20250114	151200	1068204260	4425	4465	4465	4420	10513
383	20250114	151100	1021646910	4465	4465	4470	4465	895
384	20250114	151000	1017650210	4465	4465	4465	4465	123
385	20250114	150900	1017101015	4465	4465	4470	4465	1207
386	20250114	150800	1011707750	4470	4455	4470	4455	2
387	20250114	150700	1011698825	4470	4470	4470	4445	7339
388	20250114	150600	979065925	4470	4470	4470	4470	295
389	20250114	150500	977747275	4470	4475	4475	4470	640
390	20250114	150400	974886000	4470	4470	4470	4470	0
391	20250114	150300	974886000	4470	4475	4475	4470	4249
392	20250114	150200	955872620	4475	4445	4475	4445	5570
393	20250114	150100	930959885	4470	4475	4475	4470	329
394	20250114	150000	929488110	4475	4430	4475	4430	22593
395	20250114	145900	828392965	4425	4450	4450	4425	2000
396	20250114	145800	819533430	4465	4465	4465	4445	22
397	20250114	145700	819435400	4425	4470	4470	4425	2099
398	20250114	145600	810108180	4470	4470	4470	4470	1
399	20250114	145500	810103710	4470	4470	4470	4460	1953
400	20250114	145400	801376395	4465	4470	4480	4465	207
401	20250114	145300	800451710	4480	4485	4485	4475	780
402	20250114	145200	796960640	4475	4475	4485	4475	345
403	20250114	145100	795416045	4485	4485	4485	4480	208
404	20250114	145000	794483940	4480	4480	4485	4480	100
405	20250114	144900	794035890	4485	4465	4485	4465	665
406	20250114	144800	791066465	4470	4470	4470	4465	2018
407	20250114	144700	782050815	4470	4475	4485	4465	2906
408	20250114	144600	769060405	4485	4475	4485	4475	472
409	20250114	144500	766946840	4480	4480	4480	4480	228
410	20250114	144400	765925400	4475	4485	4485	4475	653
411	20250114	144300	762999775	4485	4490	4490	4485	57
412	20250114	144200	762743905	4490	4490	4490	4490	976
413	20250114	144100	758361665	4490	4490	4490	4490	5
414	20250114	144000	758339215	4480	4505	4505	4480	10516
415	20250114	143900	711210720	4500	4505	4505	4500	310
416	20250114	143800	709815670	4505	4505	4505	4505	297
417	20250114	143700	708477685	4505	4500	4505	4500	5
418	20250114	143600	708455175	4500	4480	4500	4480	12
419	20250114	143500	708401215	4495	4495	4495	4490	439
420	20250114	143400	706429315	4500	4505	4505	4500	2287
421	20250114	143300	696127815	4510	4500	4510	4500	123
422	20250114	143200	695574220	4510	4500	4510	4500	39
423	20250114	143100	695398415	4495	4505	4505	4495	828
424	20250114	143000	691671070	4510	4505	4510	4505	643
425	20250114	142900	688771870	4510	4505	4510	4505	460
426	20250114	142800	686697320	4510	4510	4510	4510	149
427	20250114	142700	686025330	4510	4510	4515	4500	737
428	20250114	142600	682704055	4510	4495	4510	4495	424
429	20250114	142500	680792320	4500	4485	4500	4485	541
430	20250114	142400	678363665	4485	4470	4485	4470	39
431	20250114	142300	678189170	4480	4480	4485	4480	189
432	20250114	142200	677341850	4490	4495	4495	4490	646
433	20250114	142100	674439230	4500	4495	4500	4490	203
434	20250114	142000	673527235	4500	4515	4515	4500	1830
435	20250114	141900	665278940	4520	4520	4520	4520	1559
436	20250114	141800	658232260	4525	4515	4530	4515	4797
437	20250114	141700	636533270	4515	4515	4515	4515	3062
438	20250114	141600	622708340	4515	4495	4515	4490	2843
439	20250114	141500	609887865	4500	4495	4500	4495	891
440	20250114	141400	605879020	4485	4495	4495	4485	400
441	20250114	141300	604083190	4495	4485	4495	4485	690
442	20250114	141200	600987230	4485	4485	4485	4485	90
443	20250114	141100	600583580	4470	4490	4495	4470	667
444	20250114	141000	597591875	4485	4495	4495	4485	967
445	20250114	140900	593245330	4495	4500	4500	4495	78
446	20250114	140800	592894615	4500	4475	4515	4475	6674
447	20250114	140700	562923485	4475	4470	4480	4470	3665
448	20250114	140600	546525915	4470	4470	4470	4465	1061
449	20250114	140500	541783575	4470	4470	4470	4470	854
450	20250114	140400	537966195	4470	4460	4475	4460	1727
451	20250114	140300	530246515	4470	4470	4470	4465	1572
452	20250114	140200	523222220	4470	4475	4475	4470	1508
453	20250114	140100	516477865	4475	4465	4475	4465	2366
454	20250114	140000	505899730	4465	4460	4465	4460	751
455	20250114	135900	502547760	4465	4460	4465	4460	1132
456	20250114	135800	497497590	4460	4450	4460	4450	2219
457	20250114	135700	487601310	4455	4455	4455	4455	46
458	20250114	135600	487396380	4450	4450	4450	4445	93
459	20250114	135500	486982640	4460	4460	4460	4450	184
460	20250114	135400	486163110	4450	4450	4460	4450	32
461	20250114	135300	486020595	4450	4460	4460	4450	150
462	20250114	135200	485352095	4460	4460	4460	4445	1017
463	20250114	135100	480822550	4465	4460	4465	4460	246
464	20250114	135000	479725160	4460	4460	4460	4460	120
465	20250114	134900	479189960	4465	4465	4465	4465	199
466	20250114	134800	478301425	4465	4465	4465	4460	312
467	20250114	134700	476908870	4465	4460	4465	4460	297
468	20250114	134600	475584165	4460	4460	4460	4460	424
469	20250114	134500	473693125	4460	4465	4465	4460	309
470	20250114	134400	472314820	4465	4465	4465	4460	2121
471	20250114	134300	462852860	4455	4460	4465	4455	366
472	20250114	134200	461219910	4460	4460	4460	4460	50
473	20250114	134100	460996910	4465	4455	4465	4455	2262
474	20250114	134000	450908710	4455	4455	4455	4455	0
475	20250114	133900	450908710	4455	4455	4455	4455	49
476	20250114	133800	450690415	4450	4460	4460	4450	465
477	20250114	133700	448617035	4460	4450	4460	4445	273
478	20250114	133600	447401750	4450	4455	4455	4450	270
479	20250114	133500	446199130	4445	4455	4455	4445	224
480	20250114	133400	445203210	4445	4435	4445	4435	110
481	20250114	133300	444715260	4440	4440	4440	4440	441
482	20250114	133200	442757220	4440	4440	4440	4440	0
483	20250114	133100	442757220	4440	4435	4440	4435	164
484	20250114	133000	442029635	4450	4470	4480	4450	1486
485	20250114	132900	435410595	4450	4440	4460	4440	3466
486	20250114	132800	419963325	4435	4435	4435	4435	151
487	20250114	132700	419293640	4435	4430	4435	4430	217
488	20250114	132600	418331345	4430	4430	4430	4430	1206
489	20250114	132500	412988765	4430	4420	4430	4420	1023
490	20250114	132400	408463265	4425	4445	4445	4425	1072
491	20250114	132300	403708140	4435	4415	4435	4415	3783
492	20250114	132200	386980240	4415	4395	4415	4395	3444
493	20250114	132100	371827715	4395	4390	4395	4390	847
494	20250114	132000	368108345	4395	4390	4395	4390	76
495	20250114	131900	367774420	4390	4390	4390	4390	407
496	20250114	131800	365987690	4390	4390	4390	4390	257
497	20250114	131700	364859460	4390	4390	4390	4390	147
498	20250114	131600	364214130	4395	4390	4395	4390	178
499	20250114	131500	363432660	4395	4395	4395	4395	0
500	20250114	131400	363432660	4395	4390	4395	4390	471
501	20250114	131300	361364920	4390	4390	4390	4390	2502
502	20250114	131200	350381140	4390	4390	4390	4390	44
503	20250114	131100	350187980	4390	4390	4390	4390	0
504	20250114	131000	350187980	4390	4390	4390	4385	630
505	20250114	130900	347425375	4390	4385	4390	4385	148
506	20250114	130800	346776155	4390	4390	4390	4390	1437
507	20250114	130700	340467725	4390	4390	4390	4390	35
508	20250114	130600	340314075	4400	4395	4400	4395	413
509	20250114	130500	338497520	4395	4390	4395	4390	1728
510	20250114	130400	330903200	4390	4395	4395	4390	1291
511	20250114	130300	325232255	4400	4380	4400	4380	3402
512	20250114	130200	310301385	4385	4385	4385	4385	616
513	20250114	130100	307600225	4385	4380	4385	4380	3847
514	20250114	130000	290745195	4380	4370	4380	4370	3435
515	20250114	125900	275732750	4370	4370	4370	4370	20
516	20250114	125800	275645350	4365	4365	4365	4365	0
517	20250114	125700	275645350	4365	4355	4370	4355	5433
518	20250114	125600	251970495	4350	4355	4355	4350	304
519	20250114	125500	250647825	4360	4365	4365	4360	101
520	20250114	125400	250207200	4360	4360	4360	4360	0
521	20250114	125300	250207200	4360	4360	4360	4360	1094
522	20250114	125200	245437360	4350	4355	4355	4350	1174
523	20250114	125100	240330225	4350	4350	4350	4350	0
524	20250114	125000	240330225	4350	4365	4365	4350	1206
525	20250114	124900	235082235	4365	4365	4365	4365	59
526	20250114	124800	234824700	4365	4365	4365	4365	5
527	20250114	124700	234802875	4365	4365	4365	4365	46
528	20250114	124600	234602085	4365	4360	4365	4350	1597
529	20250114	124500	227652395	4360	4360	4360	4360	500
530	20250114	124400	225472395	4360	4360	4360	4360	99
531	20250114	124300	225040755	4360	4360	4360	4360	95
532	20250114	124200	224626555	4360	4360	4360	4360	26
533	20250114	124100	224513195	4360	4360	4360	4360	53
534	20250114	124000	224282115	4355	4355	4355	4355	0
535	20250114	123900	224282115	4355	4355	4355	4355	0
536	20250114	123800	224282115	4355	4355	4355	4355	330
537	20250114	123700	222844965	4350	4350	4350	4350	1
538	20250114	123600	222840615	4355	4355	4355	4355	252
539	20250114	123500	221743155	4360	4360	4360	4360	101
540	20250114	123400	221302795	4360	4360	4360	4360	0
541	20250114	123300	221302795	4360	4360	4360	4360	48
542	20250114	123200	221093515	4360	4360	4360	4360	0
543	20250114	123100	221093515	4360	4360	4360	4360	0
544	20250114	123000	221093515	4360	4360	4360	4360	126
545	20250114	122900	220544155	4360	4360	4360	4360	72
546	20250114	122800	220230235	4355	4355	4355	4355	0
547	20250114	122700	220230235	4355	4355	4355	4355	54
548	20250114	122600	219995065	4355	4355	4355	4355	0
549	20250114	122500	219995065	4355	4360	4360	4355	48
550	20250114	122400	219786020	4360	4360	4360	4360	50
551	20250114	122300	219568020	4365	4365	4365	4365	0
552	20250114	122200	219568020	4365	4360	4365	4360	1220
553	20250114	122100	214248815	4360	4365	4365	4355	1632
554	20250114	122000	207134540	4360	4360	4360	4360	64
555	20250114	121900	206855500	4360	4360	4360	4360	105
556	20250114	121800	206397700	4360	4360	4360	4360	0
557	20250114	121700	206397700	4360	4360	4365	4360	447
558	20250114	121600	204448280	4360	4360	4360	4360	47
559	20250114	121500	204243360	4360	4360	4360	4360	381
560	20250114	121400	202582200	4360	4360	4360	4360	0
561	20250114	121300	202582200	4360	4360	4360	4360	47
562	20250114	121200	202377280	4360	4360	4360	4360	0
563	20250114	121100	202377280	4360	4360	4360	4360	54
564	20250114	121000	202141840	4360	4360	4360	4360	54
565	20250114	120900	201906400	4360	4360	4360	4360	47
566	20250114	120800	201701480	4360	4360	4360	4360	0
567	20250114	120700	201701480	4360	4360	4360	4360	185
568	20250114	120600	200894880	4360	4360	4360	4360	0
569	20250114	120500	200894880	4360	4360	4360	4360	136
570	20250114	120400	200301920	4360	4360	4360	4360	59
571	20250114	120300	200044680	4355	4355	4355	4355	0
572	20250114	120200	200044680	4355	4360	4360	4355	50
573	20250114	120100	199826700	4355	4355	4355	4355	35
574	20250114	120000	199674275	4360	4360	4360	4360	0
575	20250114	115900	199674275	4360	4360	4360	4360	61
576	20250114	115800	199408315	4360	4360	4360	4360	0
577	20250114	115700	199408315	4360	4360	4365	4360	311
578	20250114	115600	198052120	4355	4355	4355	4355	45
579	20250114	115500	197856145	4350	4355	4355	4350	57
580	20250114	115400	197607935	4355	4355	4355	4355	0
581	20250114	115300	197607935	4355	4355	4355	4355	45
582	20250114	115200	197411960	4355	4355	4355	4355	348
583	20250114	115100	195896420	4355	4355	4355	4350	108
584	20250114	115000	195426350	4355	4360	4360	4355	54
585	20250114	114900	195190920	4350	4350	4350	4350	0
586	20250114	114800	195190920	4350	4350	4350	4350	0
587	20250114	114700	195190920	4350	4350	4350	4350	119
588	20250114	114600	194673270	4355	4360	4360	4350	301
589	20250114	114500	193362595	4365	4365	4365	4365	151
590	20250114	114400	192703480	4360	4360	4360	4360	0
591	20250114	114300	192703480	4360	4360	4360	4360	44
592	20250114	114200	192511640	4365	4365	4365	4365	352
593	20250114	114100	190975160	4365	4365	4365	4365	57
594	20250114	114000	190726355	4365	4365	4365	4360	223
595	20250114	113900	189753070	4360	4360	4360	4360	22
596	20250114	113800	189657150	4355	4355	4355	4355	0
597	20250114	113700	189657150	4355	4355	4360	4355	143
598	20250114	113600	189033885	4360	4360	4360	4360	0
599	20250114	113500	189033885	4360	4360	4360	4360	0
600	20250114	113400	189033885	4360	4360	4360	4360	0
601	20250114	113300	189033885	4360	4360	4360	4360	0
602	20250114	113200	189033885	4360	4360	4360	4360	110
603	20250114	113100	188554285	4360	4360	4360	4360	87
604	20250114	113000	188174965	4360	4360	4360	4360	104
605	20250114	112900	187721525	4360	4360	4360	4360	0
606	20250114	112800	187721525	4360	4360	4360	4360	0
607	20250114	112700	187721525	4360	4360	4360	4360	0
608	20250114	112600	187721525	4360	4360	4360	4360	101
609	20250114	112500	187281165	4360	4360	4360	4360	101
610	20250114	112400	186840805	4355	4355	4355	4355	0
611	20250114	112300	186840805	4355	4355	4355	4355	2
612	20250114	112200	186832095	4350	4350	4350	4350	0
613	20250114	112100	186832095	4350	4355	4355	4350	345
614	20250114	112000	185331120	4360	4360	4360	4360	50
615	20250114	111900	185113120	4365	4360	4365	4360	10
616	20250114	111800	185069485	4365	4365	4365	4365	45
617	20250114	111700	184873060	4375	4370	4375	4370	68
618	20250114	111600	184575610	4370	4370	4370	4370	4
619	20250114	111500	184558130	4370	4370	4370	4370	63
620	20250114	111400	184282820	4365	4365	4365	4365	21
621	20250114	111300	184191155	4360	4360	4360	4360	161
622	20250114	111200	183489195	4360	4360	4360	4360	74
623	20250114	111100	183166555	4360	4355	4360	4355	125
624	20250114	111000	182621600	4360	4360	4360	4360	0
625	20250114	110900	182621600	4360	4360	4360	4360	93
626	20250114	110800	182216120	4360	4360	4360	4360	0
627	20250114	110700	182216120	4360	4360	4360	4360	60
628	20250114	110600	181954520	4350	4350	4350	4350	0
629	20250114	110500	181954520	4350	4350	4350	4350	40
630	20250114	110400	181780520	4350	4350	4350	4350	52
631	20250114	110300	181554320	4355	4355	4355	4355	0
632	20250114	110200	181554320	4355	4355	4355	4355	15
633	20250114	110100	181488995	4360	4360	4360	4360	53
634	20250114	110000	181257915	4360	4360	4360	4360	52
635	20250114	105900	181031195	4360	4360	4360	4360	0
636	20250114	105800	181031195	4360	4360	4360	4360	80
637	20250114	105700	180682395	4360	4360	4360	4360	48
638	20250114	105600	180473115	4360	4360	4360	4360	153
639	20250114	105500	179806035	4370	4365	4370	4365	127
640	20250114	105400	179251420	4370	4355	4370	4355	472
641	20250114	105300	177195785	4350	4355	4355	4350	352
642	20250114	105200	175664375	4350	4350	4350	4350	26
643	20250114	105100	175551275	4350	4340	4350	4340	20
644	20250114	105000	175464375	4345	4345	4345	4345	44
645	20250114	104900	175273195	4340	4335	4340	4335	166
646	20250114	104800	174552845	4335	4335	4335	4335	76
647	20250114	104700	174223385	4335	4335	4335	4335	5
648	20250114	104600	174201710	4335	4335	4335	4335	0
649	20250114	104500	174201710	4335	4335	4335	4335	0
650	20250114	104400	174201710	4335	4335	4335	4335	31
651	20250114	104300	174067325	4325	4335	4335	4325	2505
652	20250114	104200	163232825	4340	4340	4340	4340	81
653	20250114	104100	162881285	4340	4335	4340	4335	250
654	20250114	104000	161796335	4330	4335	4335	4330	56
655	20250114	103900	161553595	4340	4340	4340	4340	29
656	20250114	103800	161427735	4330	4335	4335	4330	6
657	20250114	103700	161401730	4340	4340	4340	4340	0
658	20250114	103600	161401730	4340	4340	4340	4340	2
659	20250114	103500	161393050	4330	4330	4330	4330	60
660	20250114	103400	161133250	4330	4330	4330	4330	2
661	20250114	103300	161124590	4350	4350	4350	4350	0
662	20250114	103200	161124590	4350	4350	4350	4350	0
663	20250114	103100	161124590	4350	4345	4350	4345	245
664	20250114	103000	160058855	4350	4350	4350	4350	0
665	20250114	102900	160058855	4350	4320	4350	4320	44
666	20250114	102800	159868715	4315	4315	4315	4315	228
667	20250114	102700	158884895	4310	4310	4310	4310	276
668	20250114	102600	157695335	4310	4310	4310	4310	0
669	20250114	102500	157695335	4310	4310	4310	4310	1
670	20250114	102400	157691025	4305	4305	4305	4305	0
671	20250114	102300	157691025	4305	4310	4310	4305	35
672	20250114	102200	157540235	4310	4310	4310	4310	10
673	20250114	102100	157497135	4310	4290	4310	4290	2
674	20250114	102000	157488535	4310	4310	4310	4310	2
675	20250114	101900	157479915	4305	4305	4310	4285	5461
676	20250114	101800	134068915	4305	4305	4305	4305	300
677	20250114	101700	132777415	4305	4305	4305	4305	333
678	20250114	101600	131343850	4305	4305	4305	4305	21
679	20250114	101500	131253445	4305	4305	4305	4305	35
680	20250114	101400	131102770	4305	4305	4305	4305	0
681	20250114	101300	131102770	4305	4305	4305	4300	507
682	20250114	101200	128921995	4305	4310	4315	4305	677
683	20250114	101100	126007400	4310	4310	4310	4310	512
684	20250114	101000	123800680	4305	4310	4310	4305	1256
685	20250114	100900	118392350	4310	4310	4310	4310	115
686	20250114	100800	117896700	4305	4310	4310	4305	1163
687	20250114	100700	112884985	4310	4310	4310	4310	347
688	20250114	100600	111389415	4315	4310	4315	4310	1115
689	20250114	100500	106582615	4305	4310	4310	4305	101
690	20250114	100400	106147805	4310	4310	4310	4310	1287
691	20250114	100300	100600835	4310	4310	4310	4310	643
692	20250114	100200	97829505	4320	4320	4320	4320	535
693	20250114	100100	95518305	4310	4310	4310	4310	429
694	20250114	100000	93669315	4310	4310	4310	4310	517
695	20250114	095900	91441045	4315	4325	4325	4315	474
696	20250114	095800	89393665	4325	4330	4330	4325	940
697	20250114	095700	85328140	4330	4330	4330	4330	395
698	20250114	095600	83617790	4340	4340	4340	4340	531
699	20250114	095500	81313250	4330	4335	4335	4330	707
700	20250114	095400	78250885	4335	4335	4335	4335	0
701	20250114	095300	78250885	4335	4340	4340	4335	65
702	20250114	095200	77969035	4340	4340	4340	4340	0
703	20250114	095100	77969035	4340	4340	4340	4340	0
704	20250114	095000	77969035	4340	4340	4340	4340	0
705	20250114	094900	77969035	4340	4350	4350	4340	497
706	20250114	094800	75810520	4355	4360	4360	4355	205
707	20250114	094700	74917195	4380	4380	4380	4380	0
708	20250114	094600	74917195	4380	4380	4380	4380	0
709	20250114	094500	74917195	4380	4375	4380	4370	140
710	20250114	094400	74304410	4375	4370	4375	4370	176
711	20250114	094300	73535275	4370	4370	4370	4370	11
712	20250114	094200	73487205	4370	4370	4370	4370	3
713	20250114	094100	73474095	4360	4360	4360	4360	0
714	20250114	094000	73474095	4360	4355	4360	4355	810
715	20250114	093900	69942695	4355	4355	4355	4355	0
716	20250114	093800	69942695	4355	4355	4355	4355	11
717	20250114	093700	69894790	4345	4355	4355	4345	1352
718	20250114	093600	64016840	4355	4355	4355	4355	5
719	20250114	093500	63995065	4350	4350	4350	4350	0
720	20250114	093400	63995065	4350	4350	4350	4350	0
721	20250114	093300	63995065	4350	4350	4350	4350	0
722	20250114	093200	63995065	4350	4350	4350	4350	0
723	20250114	093100	63995065	4350	4350	4350	4350	729
724	20250114	093000	60823915	4350	4350	4350	4350	0
725	20250114	092900	60823915	4350	4365	4365	4350	662
726	20250114	092800	57936460	4365	4365	4365	4365	407
727	20250114	092700	56159905	4365	4365	4365	4365	0
728	20250114	092600	56159905	4365	4365	4365	4365	0
729	20250114	092500	56159905	4365	4365	4365	4365	0
730	20250114	092400	56159905	4365	4365	4365	4365	125
731	20250114	092300	55614280	4370	4370	4370	4370	556
732	20250114	092200	53184560	4375	4375	4375	4375	0
733	20250114	092100	53184560	4375	4380	4380	4375	120
734	20250114	092000	52659460	4370	4380	4385	4370	205
735	20250114	091900	51761110	4370	4365	4370	4365	217
736	20250114	091800	50812905	4370	4365	4370	4365	1772
737	20250114	091700	43075315	4365	4350	4365	4350	33
738	20250114	091600	42931600	4365	4370	4370	4365	221
739	20250114	091500	41965835	4370	4360	4370	4350	3886
740	20250114	091400	25051770	4370	4365	4370	4365	175
741	20250114	091300	24287055	4380	4380	4380	4380	223
742	20250114	091200	23310315	4385	4380	4385	4380	69
743	20250114	091100	23008075	4380	4380	4380	4380	241
744	20250114	091000	21952495	4380	4375	4380	4370	257
745	20250114	090900	20827040	4375	4375	4375	4375	279
746	20250114	090800	19606415	4370	4370	4370	4370	563
747	20250114	090700	17146105	4350	4380	4380	4350	52
748	20250114	090600	16918405	4380	4365	4380	4365	1245
749	20250114	090500	11476885	4370	4340	4370	4340	130
750	20250114	090400	10909685	4340	4340	4340	4340	1
751	20250114	090300	10905345	4340	4380	4380	4340	7
752	20250114	090200	10874805	4345	4345	4345	4345	0
753	20250114	090100	10874805	4345	4345	4345	4345	100
754	20250114	090000	10440305	4340	4300	4400	4300	2423