KissMeData/394800/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	213200	11373801095	5060	5060	5060	5060	29323
3	20250106	213100	11373801095	5060	5060	5060	5060	0
4	20250106	213000	11373801095	5060	5060	5060	5060	0
5	20250106	212900	11373801095	5060	5060	5060	5060	0
6	20250106	212800	11373801095	5060	5060	5060	5060	0
7	20250106	212700	11373801095	5060	5060	5060	5060	0
8	20250106	212600	11373801095	5060	5060	5060	5060	0
9	20250106	212500	11373801095	5060	5060	5060	5060	0
10	20250106	212400	11373801095	5060	5060	5060	5060	0
11	20250106	212300	11373801095	5060	5060	5060	5060	0
12	20250106	212200	11373801095	5060	5060	5060	5060	0
13	20250106	212100	11373801095	5060	5060	5060	5060	0
14	20250106	212000	11373801095	5060	5060	5060	5060	0
15	20250106	211900	11373801095	5060	5060	5060	5060	0
16	20250106	211800	11373801095	5060	5060	5060	5060	0
17	20250106	211700	11373801095	5060	5060	5060	5060	0
18	20250106	211600	11373801095	5060	5060	5060	5060	0
19	20250106	211500	11373801095	5060	5060	5060	5060	0
20	20250106	211400	11373801095	5060	5060	5060	5060	0
21	20250106	211300	11373801095	5060	5060	5060	5060	0
22	20250106	211200	11373801095	5060	5060	5060	5060	0
23	20250106	211100	11373801095	5060	5060	5060	5060	0
24	20250106	211000	11373801095	5060	5060	5060	5060	0
25	20250106	210900	11373801095	5060	5060	5060	5060	0
26	20250106	210800	11373801095	5060	5060	5060	5060	0
27	20250106	210700	11373801095	5060	5060	5060	5060	0
28	20250106	210600	11373801095	5060	5060	5060	5060	0
29	20250106	210500	11373801095	5060	5060	5060	5060	0
30	20250106	210400	11373801095	5060	5060	5060	5060	0
31	20250106	210300	11373801095	5060	5060	5060	5060	0
32	20250106	210200	11373801095	5060	5060	5060	5060	29323
33	20250106	210100	11373801095	5060	5060	5060	5060	0
34	20250106	210000	11373801095	5060	5060	5060	5060	0
35	20250106	205900	11373801095	5060	5060	5060	5060	0
36	20250106	205800	11373801095	5060	5060	5060	5060	0
37	20250106	205700	11373801095	5060	5060	5060	5060	0
38	20250106	205600	11373801095	5060	5060	5060	5060	0
39	20250106	205500	11373801095	5060	5060	5060	5060	0
40	20250106	205400	11373801095	5060	5060	5060	5060	0
41	20250106	205300	11373801095	5060	5060	5060	5060	0
42	20250106	205200	11373801095	5060	5060	5060	5060	0
43	20250106	205100	11373801095	5060	5060	5060	5060	0
44	20250106	205000	11373801095	5060	5060	5060	5060	0
45	20250106	204900	11373801095	5060	5060	5060	5060	0
46	20250106	204800	11373801095	5060	5060	5060	5060	0
47	20250106	204700	11373801095	5060	5060	5060	5060	0
48	20250106	204600	11373801095	5060	5060	5060	5060	0
49	20250106	204500	11373801095	5060	5060	5060	5060	0
50	20250106	204400	11373801095	5060	5060	5060	5060	0
51	20250106	204300	11373801095	5060	5060	5060	5060	0
52	20250106	204200	11373801095	5060	5060	5060	5060	0
53	20250106	204100	11373801095	5060	5060	5060	5060	0
54	20250106	204000	11373801095	5060	5060	5060	5060	0
55	20250106	203900	11373801095	5060	5060	5060	5060	0
56	20250106	203800	11373801095	5060	5060	5060	5060	0
57	20250106	203700	11373801095	5060	5060	5060	5060	0
58	20250106	203600	11373801095	5060	5060	5060	5060	0
59	20250106	203500	11373801095	5060	5060	5060	5060	0
60	20250106	203400	11373801095	5060	5060	5060	5060	0
61	20250106	203300	11373801095	5060	5060	5060	5060	0
62	20250106	203200	11373801095	5060	5060	5060	5060	29323
63	20250106	203100	11373801095	5060	5060	5060	5060	0
64	20250106	203000	11373801095	5060	5060	5060	5060	0
65	20250106	202900	11373801095	5060	5060	5060	5060	0
66	20250106	202800	11373801095	5060	5060	5060	5060	0
67	20250106	202700	11373801095	5060	5060	5060	5060	0
68	20250106	202600	11373801095	5060	5060	5060	5060	0
69	20250106	202500	11373801095	5060	5060	5060	5060	0
70	20250106	202400	11373801095	5060	5060	5060	5060	0
71	20250106	202300	11373801095	5060	5060	5060	5060	0
72	20250106	202200	11373801095	5060	5060	5060	5060	0
73	20250106	202100	11373801095	5060	5060	5060	5060	0
74	20250106	202000	11373801095	5060	5060	5060	5060	0
75	20250106	201900	11373801095	5060	5060	5060	5060	0
76	20250106	201800	11373801095	5060	5060	5060	5060	0
77	20250106	201700	11373801095	5060	5060	5060	5060	0
78	20250106	201600	11373801095	5060	5060	5060	5060	0
79	20250106	201500	11373801095	5060	5060	5060	5060	0
80	20250106	201400	11373801095	5060	5060	5060	5060	0
81	20250106	201300	11373801095	5060	5060	5060	5060	0
82	20250106	201200	11373801095	5060	5060	5060	5060	0
83	20250106	201100	11373801095	5060	5060	5060	5060	0
84	20250106	201000	11373801095	5060	5060	5060	5060	0
85	20250106	200900	11373801095	5060	5060	5060	5060	0
86	20250106	200800	11373801095	5060	5060	5060	5060	0
87	20250106	200700	11373801095	5060	5060	5060	5060	0
88	20250106	200600	11373801095	5060	5060	5060	5060	0
89	20250106	200500	11373801095	5060	5060	5060	5060	0
90	20250106	200400	11373801095	5060	5060	5060	5060	0
91	20250106	200300	11373801095	5060	5060	5060	5060	0
92	20250106	200200	11373801095	5060	5060	5060	5060	29323
93	20250106	200100	11373801095	5060	5060	5060	5060	0
94	20250106	200000	11373801095	5060	5060	5060	5060	0
95	20250106	195900	11373801095	5060	5060	5060	5060	0
96	20250106	195800	11373801095	5060	5060	5060	5060	0
97	20250106	195700	11373801095	5060	5060	5060	5060	0
98	20250106	195600	11373801095	5060	5060	5060	5060	0
99	20250106	195500	11373801095	5060	5060	5060	5060	0
100	20250106	195400	11373801095	5060	5060	5060	5060	0
101	20250106	195300	11373801095	5060	5060	5060	5060	0
102	20250106	195200	11373801095	5060	5060	5060	5060	0
103	20250106	195100	11373801095	5060	5060	5060	5060	0
104	20250106	195000	11373801095	5060	5060	5060	5060	0
105	20250106	194900	11373801095	5060	5060	5060	5060	0
106	20250106	194800	11373801095	5060	5060	5060	5060	0
107	20250106	194700	11373801095	5060	5060	5060	5060	0
108	20250106	194600	11373801095	5060	5060	5060	5060	0
109	20250106	194500	11373801095	5060	5060	5060	5060	0
110	20250106	194400	11373801095	5060	5060	5060	5060	0
111	20250106	194300	11373801095	5060	5060	5060	5060	0
112	20250106	194200	11373801095	5060	5060	5060	5060	0
113	20250106	194100	11373801095	5060	5060	5060	5060	0
114	20250106	194000	11373801095	5060	5060	5060	5060	0
115	20250106	193900	11373801095	5060	5060	5060	5060	0
116	20250106	193800	11373801095	5060	5060	5060	5060	0
117	20250106	193700	11373801095	5060	5060	5060	5060	0
118	20250106	193600	11373801095	5060	5060	5060	5060	0
119	20250106	193500	11373801095	5060	5060	5060	5060	0
120	20250106	193400	11373801095	5060	5060	5060	5060	0
121	20250106	193300	11373801095	5060	5060	5060	5060	0
122	20250106	193200	11373801095	5060	5060	5060	5060	29323
123	20250106	193100	11373801095	5060	5060	5060	5060	0
124	20250106	193000	11373801095	5060	5060	5060	5060	0
125	20250106	192900	11373801095	5060	5060	5060	5060	0
126	20250106	192800	11373801095	5060	5060	5060	5060	0
127	20250106	192700	11373801095	5060	5060	5060	5060	0
128	20250106	192600	11373801095	5060	5060	5060	5060	0
129	20250106	192500	11373801095	5060	5060	5060	5060	0
130	20250106	192400	11373801095	5060	5060	5060	5060	0
131	20250106	192300	11373801095	5060	5060	5060	5060	0
132	20250106	192200	11373801095	5060	5060	5060	5060	0
133	20250106	192100	11373801095	5060	5060	5060	5060	0
134	20250106	192000	11373801095	5060	5060	5060	5060	0
135	20250106	191900	11373801095	5060	5060	5060	5060	0
136	20250106	191800	11373801095	5060	5060	5060	5060	0
137	20250106	191700	11373801095	5060	5060	5060	5060	0
138	20250106	191600	11373801095	5060	5060	5060	5060	0
139	20250106	191500	11373801095	5060	5060	5060	5060	0
140	20250106	191400	11373801095	5060	5060	5060	5060	0
141	20250106	191300	11373801095	5060	5060	5060	5060	0
142	20250106	191200	11373801095	5060	5060	5060	5060	0
143	20250106	191100	11373801095	5060	5060	5060	5060	0
144	20250106	191000	11373801095	5060	5060	5060	5060	0
145	20250106	190900	11373801095	5060	5060	5060	5060	0
146	20250106	190800	11373801095	5060	5060	5060	5060	0
147	20250106	190700	11373801095	5060	5060	5060	5060	0
148	20250106	190600	11373801095	5060	5060	5060	5060	0
149	20250106	190500	11373801095	5060	5060	5060	5060	0
150	20250106	190400	11373801095	5060	5060	5060	5060	0
151	20250106	190300	11373801095	5060	5060	5060	5060	0
152	20250106	190200	11373801095	5060	5060	5060	5060	29323
153	20250106	190100	11373801095	5060	5060	5060	5060	0
154	20250106	190000	11373801095	5060	5060	5060	5060	0
155	20250106	185900	11373801095	5060	5060	5060	5060	0
156	20250106	185800	11373801095	5060	5060	5060	5060	0
157	20250106	185700	11373801095	5060	5060	5060	5060	0
158	20250106	185600	11373801095	5060	5060	5060	5060	0
159	20250106	185500	11373801095	5060	5060	5060	5060	0
160	20250106	185400	11373801095	5060	5060	5060	5060	0
161	20250106	185300	11373801095	5060	5060	5060	5060	0
162	20250106	185200	11373801095	5060	5060	5060	5060	0
163	20250106	185100	11373801095	5060	5060	5060	5060	0
164	20250106	185000	11373801095	5060	5060	5060	5060	0
165	20250106	184900	11373801095	5060	5060	5060	5060	0
166	20250106	184800	11373801095	5060	5060	5060	5060	0
167	20250106	184700	11373801095	5060	5060	5060	5060	0
168	20250106	184600	11373801095	5060	5060	5060	5060	0
169	20250106	184500	11373801095	5060	5060	5060	5060	0
170	20250106	184400	11373801095	5060	5060	5060	5060	0
171	20250106	184300	11373801095	5060	5060	5060	5060	0
172	20250106	184200	11373801095	5060	5060	5060	5060	0
173	20250106	184100	11373801095	5060	5060	5060	5060	0
174	20250106	184000	11373801095	5060	5060	5060	5060	0
175	20250106	183900	11373801095	5060	5060	5060	5060	0
176	20250106	183800	11373801095	5060	5060	5060	5060	0
177	20250106	183700	11373801095	5060	5060	5060	5060	0
178	20250106	183600	11373801095	5060	5060	5060	5060	0
179	20250106	183500	11373801095	5060	5060	5060	5060	0
180	20250106	183400	11373801095	5060	5060	5060	5060	0
181	20250106	183300	11373801095	5060	5060	5060	5060	0
182	20250106	183200	11373801095	5060	5060	5060	5060	29323
183	20250106	183100	11373801095	5060	5060	5060	5060	0
184	20250106	183000	11373801095	5060	5060	5060	5060	0
185	20250106	182900	11373801095	5060	5060	5060	5060	0
186	20250106	182800	11373801095	5060	5060	5060	5060	0
187	20250106	182700	11373801095	5060	5060	5060	5060	0
188	20250106	182600	11373801095	5060	5060	5060	5060	0
189	20250106	182500	11373801095	5060	5060	5060	5060	0
190	20250106	182400	11373801095	5060	5060	5060	5060	0
191	20250106	182300	11373801095	5060	5060	5060	5060	0
192	20250106	182200	11373801095	5060	5060	5060	5060	0
193	20250106	182100	11373801095	5060	5060	5060	5060	0
194	20250106	182000	11373801095	5060	5060	5060	5060	0
195	20250106	181900	11373801095	5060	5060	5060	5060	0
196	20250106	181800	11373801095	5060	5060	5060	5060	0
197	20250106	181700	11373801095	5060	5060	5060	5060	0
198	20250106	181600	11373801095	5060	5060	5060	5060	0
199	20250106	181500	11373801095	5060	5060	5060	5060	0
200	20250106	181400	11373801095	5060	5060	5060	5060	0
201	20250106	181300	11373801095	5060	5060	5060	5060	0
202	20250106	181200	11373801095	5060	5060	5060	5060	0
203	20250106	181100	11373801095	5060	5060	5060	5060	0
204	20250106	181000	11373801095	5060	5060	5060	5060	0
205	20250106	180900	11373801095	5060	5060	5060	5060	0
206	20250106	180800	11373801095	5060	5060	5060	5060	0
207	20250106	180700	11373801095	5060	5060	5060	5060	0
208	20250106	180600	11373801095	5060	5060	5060	5060	0
209	20250106	180500	11373801095	5060	5060	5060	5060	0
210	20250106	180400	11373801095	5060	5060	5060	5060	0
211	20250106	180300	11373801095	5060	5060	5060	5060	0
212	20250106	180200	11373801095	5060	5060	5060	5060	29323
213	20250106	180100	11373801095	5060	5060	5060	5060	0
214	20250106	180000	11373801095	5060	5060	5060	5060	0
215	20250106	175900	11373801095	5060	5060	5060	5060	0
216	20250106	175800	11373801095	5060	5060	5060	5060	0
217	20250106	175700	11373801095	5060	5060	5060	5060	0
218	20250106	175600	11373801095	5060	5060	5060	5060	0
219	20250106	175500	11373801095	5060	5060	5060	5060	0
220	20250106	175400	11373801095	5060	5060	5060	5060	0
221	20250106	175300	11373801095	5060	5060	5060	5060	0
222	20250106	175200	11373801095	5060	5060	5060	5060	0
223	20250106	175100	11373801095	5060	5060	5060	5060	0
224	20250106	175000	11373801095	5060	5060	5060	5060	0
225	20250106	174900	11373801095	5060	5060	5060	5060	0
226	20250106	174800	11373801095	5060	5060	5060	5060	0
227	20250106	174700	11373801095	5060	5060	5060	5060	0
228	20250106	174600	11373801095	5060	5060	5060	5060	0
229	20250106	174500	11373801095	5060	5060	5060	5060	0
230	20250106	174400	11373801095	5060	5060	5060	5060	0
231	20250106	174300	11373801095	5060	5060	5060	5060	0
232	20250106	174200	11373801095	5060	5060	5060	5060	0
233	20250106	174100	11373801095	5060	5060	5060	5060	0
234	20250106	174000	11373801095	5060	5060	5060	5060	0
235	20250106	173900	11373801095	5060	5060	5060	5060	0
236	20250106	173800	11373801095	5060	5060	5060	5060	0
237	20250106	173700	11373801095	5060	5060	5060	5060	0
238	20250106	173600	11373801095	5060	5060	5060	5060	0
239	20250106	173500	11373801095	5060	5060	5060	5060	0
240	20250106	173400	11373801095	5060	5060	5060	5060	0
241	20250106	173300	11373801095	5060	5060	5060	5060	0
242	20250106	173200	11373801095	5060	5060	5060	5060	29323
243	20250106	173100	11373801095	5060	5060	5060	5060	0
244	20250106	173000	11373801095	5060	5060	5060	5060	0
245	20250106	172900	11373801095	5060	5060	5060	5060	0
246	20250106	172800	11373801095	5060	5060	5060	5060	0
247	20250106	172700	11373801095	5060	5060	5060	5060	0
248	20250106	172600	11373801095	5060	5060	5060	5060	0
249	20250106	172500	11373801095	5060	5060	5060	5060	0
250	20250106	172400	11373801095	5060	5060	5060	5060	0
251	20250106	172300	11373801095	5060	5060	5060	5060	0
252	20250106	172200	11373801095	5060	5060	5060	5060	0
253	20250106	172100	11373801095	5060	5060	5060	5060	0
254	20250106	172000	11373801095	5060	5060	5060	5060	0
255	20250106	171900	11373801095	5060	5060	5060	5060	0
256	20250106	171800	11373801095	5060	5060	5060	5060	0
257	20250106	171700	11373801095	5060	5060	5060	5060	0
258	20250106	171600	11373801095	5060	5060	5060	5060	0
259	20250106	171500	11373801095	5060	5060	5060	5060	0
260	20250106	171400	11373801095	5060	5060	5060	5060	0
261	20250106	171300	11373801095	5060	5060	5060	5060	0
262	20250106	171200	11373801095	5060	5060	5060	5060	0
263	20250106	171100	11373801095	5060	5060	5060	5060	0
264	20250106	171000	11373801095	5060	5060	5060	5060	0
265	20250106	170900	11373801095	5060	5060	5060	5060	0
266	20250106	170800	11373801095	5060	5060	5060	5060	0
267	20250106	170700	11373801095	5060	5060	5060	5060	0
268	20250106	170600	11373801095	5060	5060	5060	5060	0
269	20250106	170500	11373801095	5060	5060	5060	5060	0
270	20250106	170400	11373801095	5060	5060	5060	5060	0
271	20250106	170300	11373801095	5060	5060	5060	5060	0
272	20250106	170200	11373801095	5060	5060	5060	5060	29323
273	20250106	170100	11373801095	5060	5060	5060	5060	0
274	20250106	170000	11373801095	5060	5060	5060	5060	0
275	20250106	165900	11373801095	5060	5060	5060	5060	0
276	20250106	165800	11373801095	5060	5060	5060	5060	0
277	20250106	165700	11373801095	5060	5060	5060	5060	0
278	20250106	165600	11373801095	5060	5060	5060	5060	0
279	20250106	165500	11373801095	5060	5060	5060	5060	0
280	20250106	165400	11373801095	5060	5060	5060	5060	0
281	20250106	165300	11373801095	5060	5060	5060	5060	0
282	20250106	165200	11373801095	5060	5060	5060	5060	0
283	20250106	165100	11373801095	5060	5060	5060	5060	0
284	20250106	165000	11373801095	5060	5060	5060	5060	0
285	20250106	164900	11373801095	5060	5060	5060	5060	0
286	20250106	164800	11373801095	5060	5060	5060	5060	0
287	20250106	164700	11373801095	5060	5060	5060	5060	0
288	20250106	164600	11373801095	5060	5060	5060	5060	0
289	20250106	164500	11373801095	5060	5060	5060	5060	0
290	20250106	164400	11373801095	5060	5060	5060	5060	0
291	20250106	164300	11373801095	5060	5060	5060	5060	0
292	20250106	164200	11373801095	5060	5060	5060	5060	0
293	20250106	164100	11373801095	5060	5060	5060	5060	0
294	20250106	164000	11373801095	5060	5060	5060	5060	0
295	20250106	163900	11373801095	5060	5060	5060	5060	0
296	20250106	163800	11373801095	5060	5060	5060	5060	0
297	20250106	163700	11373801095	5060	5060	5060	5060	0
298	20250106	163600	11373801095	5060	5060	5060	5060	0
299	20250106	163500	11373801095	5060	5060	5060	5060	0
300	20250106	163400	11373801095	5060	5060	5060	5060	0
301	20250106	163300	11373801095	5060	5060	5060	5060	0
302	20250106	163200	11373801095	5060	5060	5060	5060	29323
303	20250106	163100	11373801095	5060	5060	5060	5060	0
304	20250106	163000	11373801095	5060	5060	5060	5060	0
305	20250106	162900	11373801095	5060	5060	5060	5060	0
306	20250106	162800	11373801095	5060	5060	5060	5060	0
307	20250106	162700	11373801095	5060	5060	5060	5060	0
308	20250106	162600	11373801095	5060	5060	5060	5060	0
309	20250106	162500	11373801095	5060	5060	5060	5060	0
310	20250106	162400	11373801095	5060	5060	5060	5060	0
311	20250106	162300	11373801095	5060	5060	5060	5060	0
312	20250106	162200	11373801095	5060	5060	5060	5060	0
313	20250106	162100	11373801095	5060	5060	5060	5060	0
314	20250106	162000	11373801095	5060	5060	5060	5060	0
315	20250106	161900	11373801095	5060	5060	5060	5060	0
316	20250106	161800	11373801095	5060	5060	5060	5060	0
317	20250106	161700	11373801095	5060	5060	5060	5060	0
318	20250106	161600	11373801095	5060	5060	5060	5060	0
319	20250106	161500	11373801095	5060	5060	5060	5060	0
320	20250106	161400	11373801095	5060	5060	5060	5060	0
321	20250106	161300	11373801095	5060	5060	5060	5060	0
322	20250106	161200	11373801095	5060	5060	5060	5060	0
323	20250106	161100	11373801095	5060	5060	5060	5060	0
324	20250106	161000	11373801095	5060	5060	5060	5060	0
325	20250106	160900	11373801095	5060	5060	5060	5060	0
326	20250106	160800	11373801095	5060	5060	5060	5060	0
327	20250106	160700	11373801095	5060	5060	5060	5060	0
328	20250106	160600	11373801095	5060	5060	5060	5060	0
329	20250106	160500	11373801095	5060	5060	5060	5060	0
330	20250106	160400	11373801095	5060	5060	5060	5060	0
331	20250106	160300	11373801095	5060	5060	5060	5060	0
332	20250106	160200	11373801095	5060	5060	5060	5060	29323
333	20250106	160100	11373801095	5060	5060	5060	5060	0
334	20250106	160000	11373801095	5060	5060	5060	5060	0
335	20250106	155900	11373801095	5060	5060	5060	5060	0
336	20250106	155800	11373801095	5060	5060	5060	5060	0
337	20250106	155700	11373801095	5060	5060	5060	5060	0
338	20250106	155600	11373801095	5060	5060	5060	5060	0
339	20250106	155500	11373801095	5060	5060	5060	5060	0
340	20250106	155400	11373801095	5060	5060	5060	5060	0
341	20250106	155300	11373801095	5060	5060	5060	5060	0
342	20250106	155200	11373801095	5060	5060	5060	5060	0
343	20250106	155100	11373801095	5060	5060	5060	5060	0
344	20250106	155000	11373801095	5060	5060	5060	5060	0
345	20250106	154900	11373801095	5060	5060	5060	5060	0
346	20250106	154800	11373801095	5060	5060	5060	5060	0
347	20250106	154700	11373801095	5060	5060	5060	5060	0
348	20250106	154600	11373801095	5060	5060	5060	5060	0
349	20250106	154500	11373801095	5060	5060	5060	5060	0
350	20250106	154400	11373801095	5060	5060	5060	5060	0
351	20250106	154300	11373801095	5060	5060	5060	5060	0
352	20250106	154200	11373801095	5060	5060	5060	5060	0
353	20250106	154100	11373801095	5060	5060	5060	5060	0
354	20250106	154000	11373801095	5060	5060	5060	5060	0
355	20250106	153900	11373801095	5060	5060	5060	5060	0
356	20250106	153800	11373801095	5060	5060	5060	5060	0
357	20250106	153700	11373801095	5060	5060	5060	5060	0
358	20250106	153600	11373801095	5060	5060	5060	5060	0
359	20250106	153500	11373801095	5060	5060	5060	5060	0
360	20250106	153400	11373801095	5060	5060	5060	5060	0
361	20250106	153300	11373801095	5060	5060	5060	5060	0
362	20250106	153200	11373801095	5060	5060	5060	5060	29323
363	20250106	153100	11373801095	5060	5060	5060	5060	0
364	20250106	153000	11373801095	5060	5060	5060	5060	29323
365	20250106	152900	11225426715	5080	5080	5080	5080	0
366	20250106	152800	11225426715	5080	5080	5080	5080	0
367	20250106	152700	11225426715	5080	5080	5080	5080	0
368	20250106	152600	11225426715	5080	5080	5080	5080	0
369	20250106	152500	11225426715	5080	5080	5080	5080	0
370	20250106	152400	11225426715	5080	5080	5080	5080	0
371	20250106	152300	11225426715	5080	5080	5080	5080	0
372	20250106	152200	11225426715	5080	5080	5080	5080	0
373	20250106	152100	11225426715	5080	5080	5080	5080	0
374	20250106	152000	11225426715	5080	5080	5080	5080	0
375	20250106	151900	11225426715	5080	5070	5080	5070	6235
376	20250106	151800	11193810305	5070	5070	5070	5060	7251
377	20250106	151700	11157069745	5070	5080	5080	5060	9278
378	20250106	151600	11110073295	5080	5090	5090	5070	4937
379	20250106	151500	11085023455	5090	5080	5090	5080	2763
380	20250106	151400	11070983585	5070	5080	5080	5070	2620
381	20250106	151300	11057683925	5080	5080	5090	5080	2291
382	20250106	151200	11046043645	5080	5080	5080	5070	1030
383	20250106	151100	11040817415	5080	5080	5080	5070	6196
384	20250106	151000	11009357405	5070	5100	5100	5060	11093
385	20250106	150900	10953043675	5100	5100	5100	5090	2300
386	20250106	150800	10941332995	5100	5090	5100	5090	1167
387	20250106	150700	10935382335	5090	5110	5110	5090	4688
388	20250106	150600	10911468935	5110	5110	5110	5100	272
389	20250106	150500	10910079025	5100	5100	5110	5100	1216
390	20250106	150400	10903871095	5110	5110	5110	5100	733
391	20250106	150300	10900127865	5100	5120	5120	5100	6229
392	20250106	150200	10868298415	5120	5120	5120	5110	5671
393	20250106	150100	10839292575	5120	5110	5120	5100	4892
394	20250106	150000	10814272755	5100	5090	5110	5090	5565
395	20250106	145900	10785909435	5090	5080	5090	5080	88
396	20250106	145800	10785461545	5070	5080	5080	5070	1118
397	20250106	145700	10779784625	5080	5070	5080	5070	368
398	20250106	145600	10777916185	5070	5070	5070	5070	939
399	20250106	145500	10773155455	5060	5070	5070	5060	3554
400	20250106	145400	10755167095	5060	5070	5080	5060	4570
401	20250106	145300	10732001555	5070	5080	5080	5070	2759
402	20250106	145200	10718005035	5080	5080	5080	5070	2201
403	20250106	145100	10706824885	5080	5080	5080	5070	820
404	20250106	145000	10702663715	5080	5070	5080	5070	1204
405	20250106	144900	10696554495	5070	5080	5080	5070	1264
406	20250106	144800	10690135285	5080	5090	5090	5080	7066
407	20250106	144700	10654236405	5090	5080	5090	5080	2549
408	20250106	144600	10641281795	5090	5090	5090	5080	1060
409	20250106	144500	10635890395	5080	5080	5090	5070	5280
410	20250106	144400	10609069065	5090	5100	5100	5090	1974
411	20250106	144300	10599020465	5100	5100	5100	5090	4475
412	20250106	144200	10576203715	5100	5100	5100	5100	1544
413	20250106	144100	10568329315	5100	5100	5110	5100	6754
414	20250106	144000	10533876905	5100	5100	5120	5090	6855
415	20250106	143900	10498916935	5090	5080	5090	5070	1096
416	20250106	143800	10493341155	5070	5080	5090	5070	3265
417	20250106	143700	10476767505	5080	5130	5130	5070	9382
418	20250106	143600	10429028715	5140	5130	5140	5100	8818
419	20250106	143500	10383933615	5130	5110	5130	5110	3852
420	20250106	143400	10364228445	5120	5120	5130	5110	5304
421	20250106	143300	10337071165	5120	5110	5120	5100	5283
422	20250106	143200	10310057975	5120	5130	5140	5110	6344
423	20250106	143100	10277575805	5140	5150	5160	5140	3216
424	20250106	143000	10261014175	5150	5180	5180	5130	11675
425	20250106	142900	10200797245	5180	5120	5190	5120	28542
426	20250106	142800	10053761445	5130	5120	5140	5120	15005
427	20250106	142700	9976846985	5110	5090	5110	5090	8467
428	20250106	142600	9933652165	5090	5080	5090	5080	5245
429	20250106	142500	9906978415	5080	5070	5090	5070	6767
430	20250106	142400	9872632485	5060	5060	5070	5060	2641
431	20250106	142300	9859261835	5060	5060	5060	5050	2667
432	20250106	142200	9845781955	5050	5060	5070	5050	1327
433	20250106	142100	9839064455	5070	5060	5070	5060	2633
434	20250106	142000	9825740445	5060	5050	5060	5050	3160
435	20250106	141900	9809750875	5060	5050	5060	5050	3309
436	20250106	141800	9793036135	5050	5040	5050	5030	3222
437	20250106	141700	9776777155	5040	5020	5040	5020	1371
438	20250106	141600	9769879915	5020	5010	5030	5010	8108
439	20250106	141500	9729231585	5020	5020	5020	5010	4438
440	20250106	141400	9706972285	5010	5020	5030	5010	7720
441	20250106	141300	9668244715	5020	5050	5050	5020	14270
442	20250106	141200	9596410335	5040	5060	5070	5040	19253
443	20250106	141100	9499128855	5060	5050	5070	5040	9048
444	20250106	141000	9453364695	5050	5050	5060	5040	5345
445	20250106	140900	9426393985	5050	5040	5050	5030	3242
446	20250106	140800	9410049115	5030	5050	5050	5020	10331
447	20250106	140700	9358075155	5030	5020	5060	5020	12695
448	20250106	140600	9294073285	5020	5030	5040	5010	8697
449	20250106	140500	9250391365	5030	5010	5030	5000	5620
450	20250106	140400	9222189355	5010	5020	5030	4995	16619
451	20250106	140300	9139005265	5020	5050	5050	5020	18888
452	20250106	140200	9043913355	5050	5010	5050	4995	26888
453	20250106	140100	8909234055	5010	5030	5030	4995	21428
454	20250106	140000	8801872900	5030	5050	5050	4990	44157
455	20250106	135900	8580576875	5050	5080	5090	5000	76642
456	20250106	135800	8193563315	5080	5080	5120	5040	135385
457	20250106	135700	7506014195	4785	4785	4785	4785	0
458	20250106	135600	7506014195	4785	4785	4785	4785	0
459	20250106	135500	7506014195	4785	5210	5220	4785	138924
460	20250106	135400	6802280190	5230	5210	5230	5210	2470
461	20250106	135300	6789401150	5210	5210	5210	5210	1809
462	20250106	135200	6779976260	5210	5210	5220	5210	6239
463	20250106	135100	6747470990	5210	5220	5230	5210	763
464	20250106	135000	6743486810	5220	5220	5230	5220	8652
465	20250106	134900	6698323120	5220	5230	5240	5220	3213
466	20250106	134800	6681524170	5230	5220	5230	5220	405
467	20250106	134700	6679409860	5230	5230	5230	5220	426
468	20250106	134600	6677183880	5230	5230	5240	5230	2062
469	20250106	134500	6666399590	5230	5220	5230	5220	317
470	20250106	134400	6664743030	5220	5240	5240	5220	810
471	20250106	134300	6660507090	5240	5240	5240	5230	586
472	20250106	134200	6657442070	5230	5230	5230	5220	766
473	20250106	134100	6653437890	5230	5220	5230	5220	1625
474	20250106	134000	6644953390	5210	5200	5210	5200	8437
475	20250106	133900	6601055320	5210	5210	5220	5200	5066
476	20250106	133800	6574665680	5200	5220	5230	5200	26513
477	20250106	133700	6436415180	5230	5230	5240	5220	6942
478	20250106	133600	6400108950	5230	5230	5240	5220	4586
479	20250106	133500	6376155940	5230	5230	5240	5230	13573
480	20250106	133400	6305157310	5230	5240	5250	5230	5520
481	20250106	133300	6276268270	5240	5250	5260	5240	20817
482	20250106	133200	6167103830	5240	5250	5260	5240	4125
483	20250106	133100	6145447750	5260	5250	5260	5250	2757
484	20250106	133000	6130973310	5260	5250	5260	5250	766
485	20250106	132900	6126951790	5260	5250	5260	5240	1722
486	20250106	132800	6117913280	5260	5240	5260	5240	3228
487	20250106	132700	6100973920	5250	5260	5260	5240	604
488	20250106	132600	6097803110	5250	5250	5260	5240	2949
489	20250106	132500	6082330250	5250	5260	5260	5250	3317
490	20250106	132400	6064914020	5260	5260	5260	5240	990
491	20250106	132300	6059712970	5260	5250	5260	5250	824
492	20250106	132200	6055386960	5250	5260	5260	5250	3180
493	20250106	132100	6038683670	5270	5270	5270	5270	456
494	20250106	132000	6036280550	5270	5260	5270	5240	21411
495	20250106	131900	5923911890	5260	5260	5260	5260	658
496	20250106	131800	5920450810	5260	5260	5260	5260	3508
497	20250106	131700	5901998730	5270	5280	5280	5270	312
498	20250106	131600	5900352210	5280	5280	5280	5280	51
499	20250106	131500	5900082930	5280	5280	5280	5270	1881
500	20250106	131400	5890168040	5280	5280	5280	5270	607
501	20250106	131300	5886963880	5270	5270	5270	5270	40
502	20250106	131200	5886753080	5270	5270	5270	5270	1015
503	20250106	131100	5881404030	5270	5280	5280	5270	2630
504	20250106	131000	5867542930	5270	5280	5280	5270	103
505	20250106	130900	5866999630	5280	5270	5290	5260	115
506	20250106	130800	5866393510	5270	5280	5280	5270	1638
507	20250106	130700	5857761230	5280	5280	5290	5270	3005
508	20250106	130600	5841924800	5270	5270	5270	5260	8004
509	20250106	130500	5799775090	5270	5260	5270	5260	850
510	20250106	130400	5795300560	5270	5270	5270	5260	101
511	20250106	130300	5794768300	5270	5260	5280	5260	225
512	20250106	130200	5793581790	5270	5290	5290	5270	2598
513	20250106	130100	5779889950	5290	5280	5290	5270	1482
514	20250106	130000	5772065920	5290	5280	5290	5280	1193
515	20250106	125900	5765766450	5290	5290	5290	5290	53
516	20250106	125800	5765486080	5280	5280	5290	5280	423
517	20250106	125700	5763252610	5280	5290	5290	5280	3310
518	20250106	125600	5745772730	5280	5280	5290	5280	1463
519	20250106	125500	5738047860	5290	5300	5300	5290	1480
520	20250106	125400	5730217120	5300	5300	5300	5290	1420
521	20250106	125300	5722705210	5300	5290	5300	5290	1349
522	20250106	125200	5715568990	5300	5290	5300	5280	4811
523	20250106	125100	5690141570	5290	5300	5300	5290	980
524	20250106	125000	5684956240	5290	5310	5310	5290	1714
525	20250106	124900	5675872060	5310	5310	5310	5300	1949
526	20250106	124800	5665533670	5300	5310	5310	5300	2329
527	20250106	124700	5653166700	5310	5300	5310	5300	2020
528	20250106	124600	5642458190	5310	5310	5310	5300	2492
529	20250106	124500	5629248840	5300	5320	5320	5300	2470
530	20250106	124400	5616126440	5320	5310	5320	5310	8161
531	20250106	124300	5572753920	5310	5280	5310	5270	22576
532	20250106	124200	5453210470	5280	5280	5280	5280	1
533	20250106	124100	5453205190	5270	5270	5270	5260	2258
534	20250106	124000	5441310530	5270	5260	5270	5260	363
535	20250106	123900	5439398130	5260	5260	5270	5260	1055
536	20250106	123800	5433845430	5260	5270	5270	5260	5133
537	20250106	123700	5406839390	5270	5270	5280	5270	2920
538	20250106	123600	5391450980	5280	5270	5280	5270	1354
539	20250106	123500	5384313400	5270	5280	5280	5260	3659
540	20250106	123400	5365057340	5280	5270	5280	5270	220
541	20250106	123300	5363897370	5270	5270	5270	5270	279
542	20250106	123200	5362427040	5270	5270	5270	5270	409
543	20250106	123100	5360271610	5270	5280	5280	5270	663
544	20250106	123000	5356776800	5280	5290	5290	5280	3846
545	20250106	122900	5336457580	5290	5270	5290	5270	4188
546	20250106	122800	5314367790	5280	5270	5280	5270	294
547	20250106	122700	5312815480	5280	5280	5280	5270	581
548	20250106	122600	5309748450	5280	5270	5290	5270	1967
549	20250106	122500	5299362980	5270	5260	5270	5260	1989
550	20250106	122400	5288884150	5270	5270	5270	5260	114
551	20250106	122300	5288283380	5270	5270	5270	5260	449
552	20250106	122200	5285918450	5270	5260	5270	5260	652
553	20250106	122100	5282487410	5270	5270	5270	5260	140
554	20250106	122000	5281749620	5270	5260	5270	5260	2182
555	20250106	121900	5270264800	5260	5260	5270	5260	926
556	20250106	121800	5265394010	5270	5260	5270	5250	416
557	20250106	121700	5263207030	5260	5260	5270	5260	375
558	20250106	121600	5261234390	5250	5260	5260	5250	718
559	20250106	121500	5257463630	5250	5260	5260	5250	2303
560	20250106	121400	5245364680	5260	5270	5270	5260	481
561	20250106	121300	5242833620	5270	5250	5270	5250	3528
562	20250106	121200	5224300990	5260	5270	5270	5250	9271
563	20250106	121100	5175591990	5270	5270	5270	5260	332
564	20250106	121000	5173844380	5270	5270	5280	5260	2228
565	20250106	120900	5162103800	5260	5260	5270	5260	682
566	20250106	120800	5158515010	5260	5270	5270	5250	1164
567	20250106	120700	5152393840	5270	5260	5270	5250	8659
568	20250106	120600	5106862010	5260	5260	5270	5260	5245
569	20250106	120500	5079273230	5270	5260	5270	5260	311
570	20250106	120400	5077637290	5260	5280	5280	5260	10098
571	20250106	120300	5024480230	5280	5280	5290	5280	4342
572	20250106	120200	5001554460	5280	5280	5290	5280	165
573	20250106	120100	5000683110	5290	5300	5300	5290	2178
574	20250106	120000	4989161480	5300	5300	5300	5290	143
575	20250106	115900	4988403950	5300	5290	5300	5290	208
576	20250106	115800	4987301590	5300	5290	5300	5290	1264
577	20250106	115700	4980605260	5300	5300	5300	5290	291
578	20250106	115600	4979065370	5300	5300	5300	5290	3957
579	20250106	115500	4958095270	5300	5300	5300	5290	29
580	20250106	115400	4957941640	5300	5290	5300	5290	10
581	20250106	115300	4957888730	5300	5290	5300	5290	443
582	20250106	115200	4955542400	5300	5300	5300	5290	2080
583	20250106	115100	4944538460	5290	5280	5300	5280	1909
584	20250106	115000	4934442350	5280	5290	5290	5280	1030
585	20250106	114900	4928993890	5280	5280	5290	5280	1689
586	20250106	114800	4920075960	5280	5290	5290	5280	876
587	20250106	114700	4915450670	5280	5280	5290	5280	835
588	20250106	114600	4911041730	5290	5280	5290	5280	543
589	20250106	114500	4908174670	5290	5290	5290	5290	483
590	20250106	114400	4905619600	5290	5290	5290	5280	1373
591	20250106	114300	4898358950	5290	5290	5290	5280	383
592	20250106	114200	4896333840	5290	5290	5300	5290	11337
593	20250106	114100	4836334090	5300	5300	5300	5300	518
594	20250106	114000	4833588690	5300	5300	5300	5290	1641
595	20250106	113900	4824907500	5290	5300	5300	5290	729
596	20250106	113800	4821049050	5300	5300	5300	5290	305
597	20250106	113700	4819435570	5290	5300	5300	5290	3370
598	20250106	113600	4801604340	5300	5300	5300	5290	202
599	20250106	113500	4800535740	5300	5310	5310	5300	645
600	20250106	113400	4797114760	5310	5300	5310	5300	893
601	20250106	113300	4792381820	5300	5300	5300	5290	3416
602	20250106	113200	4774289060	5300	5300	5300	5300	902
603	20250106	113100	4769508460	5300	5270	5300	5270	1784
604	20250106	113000	4760077230	5280	5280	5280	5280	189
605	20250106	112900	4759079310	5280	5280	5280	5280	473
606	20250106	112800	4756581870	5270	5270	5280	5260	3984
607	20250106	112700	4735583250	5270	5270	5280	5260	868
608	20250106	112600	4731007470	5270	5270	5270	5270	969
609	20250106	112500	4725900840	5260	5260	5270	5260	368
610	20250106	112400	4723964380	5260	5260	5270	5260	1788
611	20250106	112300	4714543140	5270	5270	5270	5260	12934
612	20250106	112200	4646476360	5270	5280	5290	5270	6657
613	20250106	112100	4611381450	5280	5280	5290	5280	1933
614	20250106	112000	4601175200	5280	5290	5290	5270	1416
615	20250106	111900	4593705600	5270	5300	5300	5270	8749
616	20250106	111800	4547477110	5300	5300	5300	5300	1208
617	20250106	111700	4541074710	5300	5310	5310	5300	2932
618	20250106	111600	4525535090	5300	5320	5320	5300	5504
619	20250106	111500	4496336640	5320	5310	5320	5310	2408
620	20250106	111400	4483540920	5310	5320	5320	5310	2120
621	20250106	111300	4472282540	5320	5320	5320	5310	2262
622	20250106	111200	4460253140	5320	5320	5320	5310	238
623	20250106	111100	4458988790	5320	5320	5320	5300	544
624	20250106	111000	4456098730	5320	5300	5320	5300	2873
625	20250106	110900	4440853110	5300	5310	5310	5300	989
626	20250106	110800	4435610830	5300	5310	5310	5300	13707
627	20250106	110700	4362844950	5320	5330	5330	5320	2259
628	20250106	110600	4350809360	5330	5320	5330	5310	1638
629	20250106	110500	4342093810	5320	5310	5340	5310	16070
630	20250106	110400	4256587350	5310	5320	5320	5310	874
631	20250106	110300	4251940750	5300	5300	5310	5300	5612
632	20250106	110200	4222160840	5300	5300	5300	5300	3897
633	20250106	110100	4201506740	5310	5310	5310	5300	1876
634	20250106	110000	4191561680	5320	5320	5320	5300	3346
635	20250106	105900	4173799300	5310	5320	5320	5310	606
636	20250106	105800	4170576950	5310	5310	5320	5310	984
637	20250106	105700	4165350990	5320	5300	5320	5300	975
638	20250106	105600	4160181330	5300	5310	5310	5300	11558
639	20250106	105500	4098883740	5310	5320	5320	5310	1457
640	20250106	105400	4091144730	5320	5330	5330	5320	5097
641	20250106	105300	4064009920	5320	5320	5330	5320	1170
642	20250106	105200	4057779340	5320	5300	5320	5300	11447
643	20250106	105100	3997079480	5290	5300	5300	5290	3352
644	20250106	105000	3979327780	5290	5300	5300	5290	502
645	20250106	104900	3976667260	5290	5300	5300	5290	1443
646	20250106	104800	3969029110	5290	5300	5300	5290	4304
647	20250106	104700	3946260940	5290	5290	5300	5290	8545
648	20250106	104600	3901051080	5300	5300	5300	5290	2633
649	20250106	104500	3887109150	5290	5290	5300	5280	4500
650	20250106	104400	3863286000	5290	5320	5320	5280	10134
651	20250106	104300	3809558090	5320	5320	5330	5320	12983
652	20250106	104200	3740488520	5320	5340	5340	5310	17446
653	20250106	104100	3647728260	5340	5320	5350	5310	17531
654	20250106	104000	3554269190	5320	5330	5340	5320	35675
655	20250106	103900	3363948380	5340	5290	5340	5290	24394
656	20250106	103800	3234368360	5290	5280	5290	5270	1215
657	20250106	103700	3227950480	5280	5290	5290	5280	895
658	20250106	103600	3223224870	5290	5290	5290	5290	2093
659	20250106	103500	3212152900	5290	5280	5290	5280	1468
660	20250106	103400	3204388070	5280	5280	5280	5270	2137
661	20250106	103300	3193117430	5280	5290	5290	5280	4485
662	20250106	103200	3169430400	5290	5310	5310	5290	4394
663	20250106	103100	3146147810	5310	5300	5320	5300	6133
664	20250106	103000	3113604540	5300	5300	5300	5290	1523
665	20250106	102900	3105539200	5300	5290	5300	5280	1879
666	20250106	102800	3095603960	5290	5290	5300	5290	2827
667	20250106	102700	3080645990	5290	5300	5300	5280	2574
668	20250106	102600	3067039620	5300	5290	5300	5290	480
669	20250106	102500	3064500380	5290	5300	5300	5290	8731
670	20250106	102400	3018304850	5300	5300	5300	5290	3996
671	20250106	102300	2997126150	5300	5290	5320	5290	14999
672	20250106	102200	2917544350	5290	5280	5290	5260	8092
673	20250106	102100	2874860820	5280	5260	5280	5260	4561
674	20250106	102000	2850823400	5270	5270	5270	5260	812
675	20250106	101900	2846546020	5270	5270	5270	5260	2360
676	20250106	101800	2834110320	5270	5270	5270	5260	2392
677	20250106	101700	2821524940	5260	5270	5270	5260	352
678	20250106	101600	2819672400	5260	5250	5260	5250	798
679	20250106	101500	2815475140	5250	5260	5260	5250	2151
680	20250106	101400	2804161270	5270	5250	5270	5250	1809
681	20250106	101300	2794646030	5250	5260	5260	5250	3278
682	20250106	101200	2777429000	5260	5270	5270	5260	1226
683	20250106	101100	2770980010	5270	5270	5270	5270	25
684	20250106	101000	2770848260	5270	5270	5270	5260	390
685	20250106	100900	2768795230	5270	5260	5270	5250	9283
686	20250106	100800	2720046430	5250	5260	5270	5250	7651
687	20250106	100700	2679853040	5260	5250	5260	5250	2251
688	20250106	100600	2668014190	5260	5260	5260	5250	3682
689	20250106	100500	2648665200	5260	5280	5280	5260	2562
690	20250106	100400	2635169960	5280	5280	5280	5270	1118
691	20250106	100300	2629269230	5270	5270	5280	5260	1302
692	20250106	100200	2622407190	5260	5270	5270	5260	2324
693	20250106	100100	2610169320	5270	5270	5270	5250	2420
694	20250106	100000	2597434750	5270	5260	5270	5250	2833
695	20250106	095900	2582533260	5260	5250	5270	5250	2485
696	20250106	095800	2569478130	5250	5250	5250	5240	1378
697	20250106	095700	2562255320	5250	5250	5250	5240	1388
698	20250106	095600	2554981220	5250	5250	5260	5240	1412
699	20250106	095500	2547571050	5260	5250	5260	5240	4313
700	20250106	095400	2524943710	5260	5260	5260	5250	1337
701	20250106	095300	2517923490	5260	5240	5260	5240	2718
702	20250106	095200	2503657790	5250	5250	5250	5240	1698
703	20250106	095100	2494744510	5250	5240	5250	5240	3057
704	20250106	095000	2478707970	5240	5250	5260	5240	3879
705	20250106	094900	2458354730	5260	5260	5260	5250	1442
706	20250106	094800	2450770810	5260	5260	5260	5240	2851
707	20250106	094700	2435802420	5260	5260	5270	5250	5289
708	20250106	094600	2408003340	5260	5270	5270	5260	271
709	20250106	094500	2406576450	5270	5260	5270	5260	544
710	20250106	094400	2403713470	5270	5270	5270	5270	17
711	20250106	094300	2403623880	5270	5260	5270	5250	1063
712	20250106	094200	2398042330	5250	5270	5270	5250	5193
713	20250106	094100	2370721820	5270	5280	5290	5270	6253
714	20250106	094000	2337738230	5270	5280	5280	5270	742
715	20250106	093900	2333825030	5280	5280	5280	5280	3301
716	20250106	093800	2316395750	5280	5280	5280	5270	1755
717	20250106	093700	2307129810	5270	5280	5280	5270	3574
718	20250106	093600	2288261280	5270	5280	5280	5270	645
719	20250106	093500	2284862090	5280	5270	5280	5250	2757
720	20250106	093400	2270353180	5270	5270	5280	5270	3647
721	20250106	093300	2251119800	5270	5240	5270	5240	8181
722	20250106	093200	2208104160	5250	5240	5250	5220	18890
723	20250106	093100	2109308600	5250	5250	5260	5240	971
724	20250106	093000	2104212010	5250	5230	5260	5220	9127
725	20250106	092900	2056438890	5240	5250	5260	5220	12948
726	20250106	092800	1988637600	5260	5270	5270	5250	5096
727	20250106	092700	1961868640	5270	5280	5290	5260	4582
728	20250106	092600	1937699350	5300	5300	5300	5280	2835
729	20250106	092500	1922678220	5290	5280	5290	5270	5930
730	20250106	092400	1891341370	5270	5260	5270	5240	21488
731	20250106	092300	1778495290	5260	5270	5270	5260	9464
732	20250106	092200	1728702840	5280	5290	5290	5270	5539
733	20250106	092100	1699487410	5290	5290	5300	5270	6566
734	20250106	092000	1664841700	5290	5300	5300	5290	1365
735	20250106	091900	1657619830	5300	5310	5310	5290	5393
736	20250106	091800	1629073550	5310	5300	5320	5300	4294
737	20250106	091700	1606296700	5290	5290	5300	5280	7684
738	20250106	091600	1565631020	5290	5290	5300	5270	15325
739	20250106	091500	1484606390	5290	5300	5310	5280	6872
740	20250106	091400	1448266410	5300	5290	5310	5280	12924
741	20250106	091300	1379921570	5290	5310	5310	5290	9780
742	20250106	091200	1328101710	5310	5330	5330	5310	8437
743	20250106	091100	1283252200	5320	5340	5340	5320	5763
744	20250106	091000	1252503490	5330	5320	5340	5310	3512
745	20250106	090900	1233819970	5320	5350	5350	5310	13356
746	20250106	090800	1162624650	5350	5320	5350	5320	12036
747	20250106	090700	1098399930	5330	5310	5330	5310	13133
748	20250106	090600	1028482060	5310	5310	5320	5290	17795
749	20250106	090500	934005600	5310	5300	5320	5280	19794
750	20250106	090400	828955900	5300	5310	5320	5250	30333
751	20250106	090300	668280970	5310	5320	5340	5300	27015
752	20250106	090200	524643550	5330	5320	5360	5310	28964
753	20250106	090100	370164110	5330	5320	5330	5310	19174
754	20250106	090000	268137080	5320	5310	5330	5300	49464