KissMeData/394800/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	213200	4039646815	4980	4980	4980	4980	7475
3	20250115	213100	4039646815	4980	4980	4980	4980	0
4	20250115	213000	4039646815	4980	4980	4980	4980	0
5	20250115	212900	4039646815	4980	4980	4980	4980	0
6	20250115	212800	4039646815	4980	4980	4980	4980	0
7	20250115	212700	4039646815	4980	4980	4980	4980	0
8	20250115	212600	4039646815	4980	4980	4980	4980	0
9	20250115	212500	4039646815	4980	4980	4980	4980	0
10	20250115	212400	4039646815	4980	4980	4980	4980	0
11	20250115	212300	4039646815	4980	4980	4980	4980	0
12	20250115	212200	4039646815	4980	4980	4980	4980	0
13	20250115	212100	4039646815	4980	4980	4980	4980	0
14	20250115	212000	4039646815	4980	4980	4980	4980	0
15	20250115	211900	4039646815	4980	4980	4980	4980	0
16	20250115	211800	4039646815	4980	4980	4980	4980	0
17	20250115	211700	4039646815	4980	4980	4980	4980	0
18	20250115	211600	4039646815	4980	4980	4980	4980	0
19	20250115	211500	4039646815	4980	4980	4980	4980	0
20	20250115	211400	4039646815	4980	4980	4980	4980	0
21	20250115	211300	4039646815	4980	4980	4980	4980	0
22	20250115	211200	4039646815	4980	4980	4980	4980	0
23	20250115	211100	4039646815	4980	4980	4980	4980	0
24	20250115	211000	4039646815	4980	4980	4980	4980	0
25	20250115	210900	4039646815	4980	4980	4980	4980	0
26	20250115	210800	4039646815	4980	4980	4980	4980	0
27	20250115	210700	4039646815	4980	4980	4980	4980	0
28	20250115	210600	4039646815	4980	4980	4980	4980	0
29	20250115	210500	4039646815	4980	4980	4980	4980	0
30	20250115	210400	4039646815	4980	4980	4980	4980	0
31	20250115	210300	4039646815	4980	4980	4980	4980	0
32	20250115	210200	4039646815	4980	4980	4980	4980	7475
33	20250115	210100	4039646815	4980	4980	4980	4980	0
34	20250115	210000	4039646815	4980	4980	4980	4980	0
35	20250115	205900	4039646815	4980	4980	4980	4980	0
36	20250115	205800	4039646815	4980	4980	4980	4980	0
37	20250115	205700	4039646815	4980	4980	4980	4980	0
38	20250115	205600	4039646815	4980	4980	4980	4980	0
39	20250115	205500	4039646815	4980	4980	4980	4980	0
40	20250115	205400	4039646815	4980	4980	4980	4980	0
41	20250115	205300	4039646815	4980	4980	4980	4980	0
42	20250115	205200	4039646815	4980	4980	4980	4980	0
43	20250115	205100	4039646815	4980	4980	4980	4980	0
44	20250115	205000	4039646815	4980	4980	4980	4980	0
45	20250115	204900	4039646815	4980	4980	4980	4980	0
46	20250115	204800	4039646815	4980	4980	4980	4980	0
47	20250115	204700	4039646815	4980	4980	4980	4980	0
48	20250115	204600	4039646815	4980	4980	4980	4980	0
49	20250115	204500	4039646815	4980	4980	4980	4980	0
50	20250115	204400	4039646815	4980	4980	4980	4980	0
51	20250115	204300	4039646815	4980	4980	4980	4980	0
52	20250115	204200	4039646815	4980	4980	4980	4980	0
53	20250115	204100	4039646815	4980	4980	4980	4980	0
54	20250115	204000	4039646815	4980	4980	4980	4980	0
55	20250115	203900	4039646815	4980	4980	4980	4980	0
56	20250115	203800	4039646815	4980	4980	4980	4980	0
57	20250115	203700	4039646815	4980	4980	4980	4980	0
58	20250115	203600	4039646815	4980	4980	4980	4980	0
59	20250115	203500	4039646815	4980	4980	4980	4980	0
60	20250115	203400	4039646815	4980	4980	4980	4980	0
61	20250115	203300	4039646815	4980	4980	4980	4980	0
62	20250115	203200	4039646815	4980	4980	4980	4980	7475
63	20250115	203100	4039646815	4980	4980	4980	4980	0
64	20250115	203000	4039646815	4980	4980	4980	4980	0
65	20250115	202900	4039646815	4980	4980	4980	4980	0
66	20250115	202800	4039646815	4980	4980	4980	4980	0
67	20250115	202700	4039646815	4980	4980	4980	4980	0
68	20250115	202600	4039646815	4980	4980	4980	4980	0
69	20250115	202500	4039646815	4980	4980	4980	4980	0
70	20250115	202400	4039646815	4980	4980	4980	4980	0
71	20250115	202300	4039646815	4980	4980	4980	4980	0
72	20250115	202200	4039646815	4980	4980	4980	4980	0
73	20250115	202100	4039646815	4980	4980	4980	4980	0
74	20250115	202000	4039646815	4980	4980	4980	4980	0
75	20250115	201900	4039646815	4980	4980	4980	4980	0
76	20250115	201800	4039646815	4980	4980	4980	4980	0
77	20250115	201700	4039646815	4980	4980	4980	4980	0
78	20250115	201600	4039646815	4980	4980	4980	4980	0
79	20250115	201500	4039646815	4980	4980	4980	4980	0
80	20250115	201400	4039646815	4980	4980	4980	4980	0
81	20250115	201300	4039646815	4980	4980	4980	4980	0
82	20250115	201200	4039646815	4980	4980	4980	4980	0
83	20250115	201100	4039646815	4980	4980	4980	4980	0
84	20250115	201000	4039646815	4980	4980	4980	4980	0
85	20250115	200900	4039646815	4980	4980	4980	4980	0
86	20250115	200800	4039646815	4980	4980	4980	4980	0
87	20250115	200700	4039646815	4980	4980	4980	4980	0
88	20250115	200600	4039646815	4980	4980	4980	4980	0
89	20250115	200500	4039646815	4980	4980	4980	4980	0
90	20250115	200400	4039646815	4980	4980	4980	4980	0
91	20250115	200300	4039646815	4980	4980	4980	4980	0
92	20250115	200200	4039646815	4980	4980	4980	4980	7475
93	20250115	200100	4039646815	4980	4980	4980	4980	0
94	20250115	200000	4039646815	4980	4980	4980	4980	0
95	20250115	195900	4039646815	4980	4980	4980	4980	0
96	20250115	195800	4039646815	4980	4980	4980	4980	0
97	20250115	195700	4039646815	4980	4980	4980	4980	0
98	20250115	195600	4039646815	4980	4980	4980	4980	0
99	20250115	195500	4039646815	4980	4980	4980	4980	0
100	20250115	195400	4039646815	4980	4980	4980	4980	0
101	20250115	195300	4039646815	4980	4980	4980	4980	0
102	20250115	195200	4039646815	4980	4980	4980	4980	0
103	20250115	195100	4039646815	4980	4980	4980	4980	0
104	20250115	195000	4039646815	4980	4980	4980	4980	0
105	20250115	194900	4039646815	4980	4980	4980	4980	0
106	20250115	194800	4039646815	4980	4980	4980	4980	0
107	20250115	194700	4039646815	4980	4980	4980	4980	0
108	20250115	194600	4039646815	4980	4980	4980	4980	0
109	20250115	194500	4039646815	4980	4980	4980	4980	0
110	20250115	194400	4039646815	4980	4980	4980	4980	0
111	20250115	194300	4039646815	4980	4980	4980	4980	0
112	20250115	194200	4039646815	4980	4980	4980	4980	0
113	20250115	194100	4039646815	4980	4980	4980	4980	0
114	20250115	194000	4039646815	4980	4980	4980	4980	0
115	20250115	193900	4039646815	4980	4980	4980	4980	0
116	20250115	193800	4039646815	4980	4980	4980	4980	0
117	20250115	193700	4039646815	4980	4980	4980	4980	0
118	20250115	193600	4039646815	4980	4980	4980	4980	0
119	20250115	193500	4039646815	4980	4980	4980	4980	0
120	20250115	193400	4039646815	4980	4980	4980	4980	0
121	20250115	193300	4039646815	4980	4980	4980	4980	0
122	20250115	193200	4039646815	4980	4980	4980	4980	7475
123	20250115	193100	4039646815	4980	4980	4980	4980	0
124	20250115	193000	4039646815	4980	4980	4980	4980	0
125	20250115	192900	4039646815	4980	4980	4980	4980	0
126	20250115	192800	4039646815	4980	4980	4980	4980	0
127	20250115	192700	4039646815	4980	4980	4980	4980	0
128	20250115	192600	4039646815	4980	4980	4980	4980	0
129	20250115	192500	4039646815	4980	4980	4980	4980	0
130	20250115	192400	4039646815	4980	4980	4980	4980	0
131	20250115	192300	4039646815	4980	4980	4980	4980	0
132	20250115	192200	4039646815	4980	4980	4980	4980	0
133	20250115	192100	4039646815	4980	4980	4980	4980	0
134	20250115	192000	4039646815	4980	4980	4980	4980	0
135	20250115	191900	4039646815	4980	4980	4980	4980	0
136	20250115	191800	4039646815	4980	4980	4980	4980	0
137	20250115	191700	4039646815	4980	4980	4980	4980	0
138	20250115	191600	4039646815	4980	4980	4980	4980	0
139	20250115	191500	4039646815	4980	4980	4980	4980	0
140	20250115	191400	4039646815	4980	4980	4980	4980	0
141	20250115	191300	4039646815	4980	4980	4980	4980	0
142	20250115	191200	4039646815	4980	4980	4980	4980	0
143	20250115	191100	4039646815	4980	4980	4980	4980	0
144	20250115	191000	4039646815	4980	4980	4980	4980	0
145	20250115	190900	4039646815	4980	4980	4980	4980	0
146	20250115	190800	4039646815	4980	4980	4980	4980	0
147	20250115	190700	4039646815	4980	4980	4980	4980	0
148	20250115	190600	4039646815	4980	4980	4980	4980	0
149	20250115	190500	4039646815	4980	4980	4980	4980	0
150	20250115	190400	4039646815	4980	4980	4980	4980	0
151	20250115	190300	4039646815	4980	4980	4980	4980	0
152	20250115	190200	4039646815	4980	4980	4980	4980	7475
153	20250115	190100	4039646815	4980	4980	4980	4980	0
154	20250115	190000	4039646815	4980	4980	4980	4980	0
155	20250115	185900	4039646815	4980	4980	4980	4980	0
156	20250115	185800	4039646815	4980	4980	4980	4980	0
157	20250115	185700	4039646815	4980	4980	4980	4980	0
158	20250115	185600	4039646815	4980	4980	4980	4980	0
159	20250115	185500	4039646815	4980	4980	4980	4980	0
160	20250115	185400	4039646815	4980	4980	4980	4980	0
161	20250115	185300	4039646815	4980	4980	4980	4980	0
162	20250115	185200	4039646815	4980	4980	4980	4980	0
163	20250115	185100	4039646815	4980	4980	4980	4980	0
164	20250115	185000	4039646815	4980	4980	4980	4980	0
165	20250115	184900	4039646815	4980	4980	4980	4980	0
166	20250115	184800	4039646815	4980	4980	4980	4980	0
167	20250115	184700	4039646815	4980	4980	4980	4980	0
168	20250115	184600	4039646815	4980	4980	4980	4980	0
169	20250115	184500	4039646815	4980	4980	4980	4980	0
170	20250115	184400	4039646815	4980	4980	4980	4980	0
171	20250115	184300	4039646815	4980	4980	4980	4980	0
172	20250115	184200	4039646815	4980	4980	4980	4980	0
173	20250115	184100	4039646815	4980	4980	4980	4980	0
174	20250115	184000	4039646815	4980	4980	4980	4980	0
175	20250115	183900	4039646815	4980	4980	4980	4980	0
176	20250115	183800	4039646815	4980	4980	4980	4980	0
177	20250115	183700	4039646815	4980	4980	4980	4980	0
178	20250115	183600	4039646815	4980	4980	4980	4980	0
179	20250115	183500	4039646815	4980	4980	4980	4980	0
180	20250115	183400	4039646815	4980	4980	4980	4980	0
181	20250115	183300	4039646815	4980	4980	4980	4980	0
182	20250115	183200	4039646815	4980	4980	4980	4980	7475
183	20250115	183100	4039646815	4980	4980	4980	4980	0
184	20250115	183000	4039646815	4980	4980	4980	4980	0
185	20250115	182900	4039646815	4980	4980	4980	4980	0
186	20250115	182800	4039646815	4980	4980	4980	4980	0
187	20250115	182700	4039646815	4980	4980	4980	4980	0
188	20250115	182600	4039646815	4980	4980	4980	4980	0
189	20250115	182500	4039646815	4980	4980	4980	4980	0
190	20250115	182400	4039646815	4980	4980	4980	4980	0
191	20250115	182300	4039646815	4980	4980	4980	4980	0
192	20250115	182200	4039646815	4980	4980	4980	4980	0
193	20250115	182100	4039646815	4980	4980	4980	4980	0
194	20250115	182000	4039646815	4980	4980	4980	4980	0
195	20250115	181900	4039646815	4980	4980	4980	4980	0
196	20250115	181800	4039646815	4980	4980	4980	4980	0
197	20250115	181700	4039646815	4980	4980	4980	4980	0
198	20250115	181600	4039646815	4980	4980	4980	4980	0
199	20250115	181500	4039646815	4980	4980	4980	4980	0
200	20250115	181400	4039646815	4980	4980	4980	4980	0
201	20250115	181300	4039646815	4980	4980	4980	4980	0
202	20250115	181200	4039646815	4980	4980	4980	4980	0
203	20250115	181100	4039646815	4980	4980	4980	4980	0
204	20250115	181000	4039646815	4980	4980	4980	4980	0
205	20250115	180900	4039646815	4980	4980	4980	4980	0
206	20250115	180800	4039646815	4980	4980	4980	4980	0
207	20250115	180700	4039646815	4980	4980	4980	4980	0
208	20250115	180600	4039646815	4980	4980	4980	4980	0
209	20250115	180500	4039646815	4980	4980	4980	4980	0
210	20250115	180400	4039646815	4980	4980	4980	4980	0
211	20250115	180300	4039646815	4980	4980	4980	4980	0
212	20250115	180200	4039646815	4980	4980	4980	4980	7475
213	20250115	180100	4039646815	4980	4980	4980	4980	0
214	20250115	180000	4039646815	4980	4980	4980	4980	0
215	20250115	175900	4039646815	4980	4980	4980	4980	0
216	20250115	175800	4039646815	4980	4980	4980	4980	0
217	20250115	175700	4039646815	4980	4980	4980	4980	0
218	20250115	175600	4039646815	4980	4980	4980	4980	0
219	20250115	175500	4039646815	4980	4980	4980	4980	0
220	20250115	175400	4039646815	4980	4980	4980	4980	0
221	20250115	175300	4039646815	4980	4980	4980	4980	0
222	20250115	175200	4039646815	4980	4980	4980	4980	0
223	20250115	175100	4039646815	4980	4980	4980	4980	0
224	20250115	175000	4039646815	4980	4980	4980	4980	0
225	20250115	174900	4039646815	4980	4980	4980	4980	0
226	20250115	174800	4039646815	4980	4980	4980	4980	0
227	20250115	174700	4039646815	4980	4980	4980	4980	0
228	20250115	174600	4039646815	4980	4980	4980	4980	0
229	20250115	174500	4039646815	4980	4980	4980	4980	0
230	20250115	174400	4039646815	4980	4980	4980	4980	0
231	20250115	174300	4039646815	4980	4980	4980	4980	0
232	20250115	174200	4039646815	4980	4980	4980	4980	0
233	20250115	174100	4039646815	4980	4980	4980	4980	0
234	20250115	174000	4039646815	4980	4980	4980	4980	0
235	20250115	173900	4039646815	4980	4980	4980	4980	0
236	20250115	173800	4039646815	4980	4980	4980	4980	0
237	20250115	173700	4039646815	4980	4980	4980	4980	0
238	20250115	173600	4039646815	4980	4980	4980	4980	0
239	20250115	173500	4039646815	4980	4980	4980	4980	0
240	20250115	173400	4039646815	4980	4980	4980	4980	0
241	20250115	173300	4039646815	4980	4980	4980	4980	0
242	20250115	173200	4039646815	4980	4980	4980	4980	7475
243	20250115	173100	4039646815	4980	4980	4980	4980	0
244	20250115	173000	4039646815	4980	4980	4980	4980	0
245	20250115	172900	4039646815	4980	4980	4980	4980	0
246	20250115	172800	4039646815	4980	4980	4980	4980	0
247	20250115	172700	4039646815	4980	4980	4980	4980	0
248	20250115	172600	4039646815	4980	4980	4980	4980	0
249	20250115	172500	4039646815	4980	4980	4980	4980	0
250	20250115	172400	4039646815	4980	4980	4980	4980	0
251	20250115	172300	4039646815	4980	4980	4980	4980	0
252	20250115	172200	4039646815	4980	4980	4980	4980	0
253	20250115	172100	4039646815	4980	4980	4980	4980	0
254	20250115	172000	4039646815	4980	4980	4980	4980	0
255	20250115	171900	4039646815	4980	4980	4980	4980	0
256	20250115	171800	4039646815	4980	4980	4980	4980	0
257	20250115	171700	4039646815	4980	4980	4980	4980	0
258	20250115	171600	4039646815	4980	4980	4980	4980	0
259	20250115	171500	4039646815	4980	4980	4980	4980	0
260	20250115	171400	4039646815	4980	4980	4980	4980	0
261	20250115	171300	4039646815	4980	4980	4980	4980	0
262	20250115	171200	4039646815	4980	4980	4980	4980	0
263	20250115	171100	4039646815	4980	4980	4980	4980	0
264	20250115	171000	4039646815	4980	4980	4980	4980	0
265	20250115	170900	4039646815	4980	4980	4980	4980	0
266	20250115	170800	4039646815	4980	4980	4980	4980	0
267	20250115	170700	4039646815	4980	4980	4980	4980	0
268	20250115	170600	4039646815	4980	4980	4980	4980	0
269	20250115	170500	4039646815	4980	4980	4980	4980	0
270	20250115	170400	4039646815	4980	4980	4980	4980	0
271	20250115	170300	4039646815	4980	4980	4980	4980	0
272	20250115	170200	4039646815	4980	4980	4980	4980	7475
273	20250115	170100	4039646815	4980	4980	4980	4980	0
274	20250115	170000	4039646815	4980	4980	4980	4980	0
275	20250115	165900	4039646815	4980	4980	4980	4980	0
276	20250115	165800	4039646815	4980	4980	4980	4980	0
277	20250115	165700	4039646815	4980	4980	4980	4980	0
278	20250115	165600	4039646815	4980	4980	4980	4980	0
279	20250115	165500	4039646815	4980	4980	4980	4980	0
280	20250115	165400	4039646815	4980	4980	4980	4980	0
281	20250115	165300	4039646815	4980	4980	4980	4980	0
282	20250115	165200	4039646815	4980	4980	4980	4980	0
283	20250115	165100	4039646815	4980	4980	4980	4980	0
284	20250115	165000	4039646815	4980	4980	4980	4980	0
285	20250115	164900	4039646815	4980	4980	4980	4980	0
286	20250115	164800	4039646815	4980	4980	4980	4980	0
287	20250115	164700	4039646815	4980	4980	4980	4980	0
288	20250115	164600	4039646815	4980	4980	4980	4980	0
289	20250115	164500	4039646815	4980	4980	4980	4980	0
290	20250115	164400	4039646815	4980	4980	4980	4980	0
291	20250115	164300	4039646815	4980	4980	4980	4980	0
292	20250115	164200	4039646815	4980	4980	4980	4980	0
293	20250115	164100	4039646815	4980	4980	4980	4980	0
294	20250115	164000	4039646815	4980	4980	4980	4980	0
295	20250115	163900	4039646815	4980	4980	4980	4980	0
296	20250115	163800	4039646815	4980	4980	4980	4980	0
297	20250115	163700	4039646815	4980	4980	4980	4980	0
298	20250115	163600	4039646815	4980	4980	4980	4980	0
299	20250115	163500	4039646815	4980	4980	4980	4980	0
300	20250115	163400	4039646815	4980	4980	4980	4980	0
301	20250115	163300	4039646815	4980	4980	4980	4980	0
302	20250115	163200	4039646815	4980	4980	4980	4980	7475
303	20250115	163100	4039646815	4980	4980	4980	4980	0
304	20250115	163000	4039646815	4980	4980	4980	4980	0
305	20250115	162900	4039646815	4980	4980	4980	4980	0
306	20250115	162800	4039646815	4980	4980	4980	4980	0
307	20250115	162700	4039646815	4980	4980	4980	4980	0
308	20250115	162600	4039646815	4980	4980	4980	4980	0
309	20250115	162500	4039646815	4980	4980	4980	4980	0
310	20250115	162400	4039646815	4980	4980	4980	4980	0
311	20250115	162300	4039646815	4980	4980	4980	4980	0
312	20250115	162200	4039646815	4980	4980	4980	4980	0
313	20250115	162100	4039646815	4980	4980	4980	4980	0
314	20250115	162000	4039646815	4980	4980	4980	4980	0
315	20250115	161900	4039646815	4980	4980	4980	4980	0
316	20250115	161800	4039646815	4980	4980	4980	4980	0
317	20250115	161700	4039646815	4980	4980	4980	4980	0
318	20250115	161600	4039646815	4980	4980	4980	4980	0
319	20250115	161500	4039646815	4980	4980	4980	4980	0
320	20250115	161400	4039646815	4980	4980	4980	4980	0
321	20250115	161300	4039646815	4980	4980	4980	4980	0
322	20250115	161200	4039646815	4980	4980	4980	4980	0
323	20250115	161100	4039646815	4980	4980	4980	4980	0
324	20250115	161000	4039646815	4980	4980	4980	4980	0
325	20250115	160900	4039646815	4980	4980	4980	4980	0
326	20250115	160800	4039646815	4980	4980	4980	4980	0
327	20250115	160700	4039646815	4980	4980	4980	4980	0
328	20250115	160600	4039646815	4980	4980	4980	4980	0
329	20250115	160500	4039646815	4980	4980	4980	4980	0
330	20250115	160400	4039646815	4980	4980	4980	4980	0
331	20250115	160300	4039646815	4980	4980	4980	4980	0
332	20250115	160200	4039646815	4980	4980	4980	4980	7475
333	20250115	160100	4039646815	4980	4980	4980	4980	0
334	20250115	160000	4039646815	4980	4980	4980	4980	0
335	20250115	155900	4039646815	4980	4980	4980	4980	0
336	20250115	155800	4039646815	4980	4980	4980	4980	0
337	20250115	155700	4039646815	4980	4980	4980	4980	0
338	20250115	155600	4039646815	4980	4980	4980	4980	0
339	20250115	155500	4039646815	4980	4980	4980	4980	0
340	20250115	155400	4039646815	4980	4980	4980	4980	0
341	20250115	155300	4039646815	4980	4980	4980	4980	0
342	20250115	155200	4039646815	4980	4980	4980	4980	0
343	20250115	155100	4039646815	4980	4980	4980	4980	0
344	20250115	155000	4039646815	4980	4980	4980	4980	0
345	20250115	154900	4039646815	4980	4980	4980	4980	0
346	20250115	154800	4039646815	4980	4980	4980	4980	0
347	20250115	154700	4039646815	4980	4980	4980	4980	0
348	20250115	154600	4039646815	4980	4980	4980	4980	0
349	20250115	154500	4039646815	4980	4980	4980	4980	0
350	20250115	154400	4039646815	4980	4980	4980	4980	0
351	20250115	154300	4039646815	4980	4980	4980	4980	0
352	20250115	154200	4039646815	4980	4980	4980	4980	0
353	20250115	154100	4039646815	4980	4980	4980	4980	0
354	20250115	154000	4039646815	4980	4980	4980	4980	0
355	20250115	153900	4039646815	4980	4980	4980	4980	0
356	20250115	153800	4039646815	4980	4980	4980	4980	0
357	20250115	153700	4039646815	4980	4980	4980	4980	0
358	20250115	153600	4039646815	4980	4980	4980	4980	0
359	20250115	153500	4039646815	4980	4980	4980	4980	0
360	20250115	153400	4039646815	4980	4980	4980	4980	0
361	20250115	153300	4039646815	4980	4980	4980	4980	0
362	20250115	153200	4039646815	4980	4980	4980	4980	7475
363	20250115	153100	4039646815	4980	4980	4980	4980	0
364	20250115	153000	4039646815	4980	4980	4980	4980	7475
365	20250115	152900	4002421315	4980	4980	4980	4980	0
366	20250115	152800	4002421315	4980	4980	4980	4980	0
367	20250115	152700	4002421315	4980	4980	4980	4980	0
368	20250115	152600	4002421315	4980	4980	4980	4980	0
369	20250115	152500	4002421315	4980	4980	4980	4980	0
370	20250115	152400	4002421315	4980	4980	4980	4980	0
371	20250115	152300	4002421315	4980	4980	4980	4980	0
372	20250115	152200	4002421315	4980	4980	4980	4980	0
373	20250115	152100	4002421315	4980	4980	4980	4980	0
374	20250115	152000	4002421315	4980	4980	4980	4980	0
375	20250115	151900	4002421315	4980	4980	4985	4980	2349
376	20250115	151800	3990723280	4980	4980	4985	4975	5881
377	20250115	151700	3961436410	4985	4985	4985	4980	3174
378	20250115	151600	3945626530	4990	4990	4990	4980	1309
379	20250115	151500	3939099495	4990	4990	4990	4985	3127
380	20250115	151400	3923510005	4990	4985	4990	4985	1112
381	20250115	151300	3917966680	4985	4980	4990	4980	2519
382	20250115	151200	3905415185	4990	4990	4990	4980	3751
383	20250115	151100	3886724290	4990	4985	4990	4985	1046
384	20250115	151000	3881509955	4990	4985	4990	4985	2705
385	20250115	150900	3868025505	4990	4990	4990	4985	1366
386	20250115	150800	3861215920	4990	4985	4990	4985	625
387	20250115	150700	3858100280	4990	4985	4990	4980	2165
388	20250115	150600	3847308500	4985	4980	4990	4980	3046
389	20250115	150500	3832129170	4985	4985	4990	4980	5196
390	20250115	150400	3806238795	4990	4985	4990	4985	1642
391	20250115	150300	3798049640	4990	4990	4990	4990	14
392	20250115	150200	3797979780	4990	4985	4990	4985	32
393	20250115	150100	3797820195	4990	4990	4990	4985	114
394	20250115	150000	3797251840	4985	4985	4985	4980	3859
395	20250115	145900	3778024445	4985	4980	4985	4980	20
396	20250115	145800	3777924820	4985	4980	4985	4980	3331
397	20250115	145700	3761322615	4985	4980	4985	4980	4942
398	20250115	145600	3736710650	4985	4995	4995	4980	3622
399	20250115	145500	3718664965	4980	4985	4995	4980	1691
400	20250115	145400	3710242995	4980	4985	4985	4980	2048
401	20250115	145300	3700040240	4985	4995	4995	4980	9592
402	20250115	145200	3652228780	4995	4995	4995	4990	1695
403	20250115	145100	3643770565	4995	4995	5000	4990	753
404	20250115	145000	3640009825	5000	4995	5000	4995	42
405	20250115	144900	3639800025	5000	5000	5000	4995	502
406	20250115	144800	3637292525	4995	5000	5000	4995	652
407	20250115	144700	3634035745	5000	4990	5000	4990	1809
408	20250115	144600	3625002785	4995	4995	4995	4990	211
409	20250115	144500	3623949510	4990	4990	4995	4990	490
410	20250115	144400	3621504205	4995	4995	4995	4995	50
411	20250115	144300	3621254455	4995	4995	4995	4995	289
412	20250115	144200	3619810900	4995	4990	4995	4985	4210
413	20250115	144100	3598800185	4990	4990	4990	4985	344
414	20250115	144000	3597084630	4990	4985	4990	4985	1171
415	20250115	143900	3591247185	4985	4980	4985	4980	443
416	20250115	143800	3589040535	4985	4980	4985	4980	96
417	20250115	143700	3588562110	4985	4985	4985	4980	749
418	20250115	143600	3584831915	4985	4990	4990	4985	3934
419	20250115	143500	3565220880	4990	4985	4990	4980	827
420	20250115	143400	3561100100	4990	4985	4990	4980	1360
421	20250115	143300	3554324500	4990	4990	4990	4985	740
422	20250115	143200	3550631905	4990	4985	4990	4980	1625
423	20250115	143100	3542536500	4985	4985	4990	4985	632
424	20250115	143000	3539385935	4985	4990	4990	4985	298
425	20250115	142900	3537900400	4985	4985	4990	4985	4957
426	20250115	142800	3513189700	4990	4990	4995	4985	5510
427	20250115	142700	3485700155	4990	4990	4990	4990	250
428	20250115	142600	3484452655	4995	4990	4995	4990	3
429	20250115	142500	3484437680	4995	4995	4995	4990	157
430	20250115	142400	3483653965	4990	4990	4990	4990	4
431	20250115	142300	3483634005	4990	4990	4995	4990	1220
432	20250115	142200	3477546200	4990	4990	4995	4990	3
433	20250115	142100	3477531225	4990	4995	4995	4990	786
434	20250115	142000	3473605160	4995	4995	4995	4995	100
435	20250115	141900	3473105660	4995	4995	4995	4990	155
436	20250115	141800	3472332185	4995	4995	4995	4990	7
437	20250115	141700	3472297225	4990	4995	4995	4990	3
438	20250115	141600	3472282245	4995	4995	4995	4990	458
439	20250115	141500	3469996350	4995	4995	4995	4995	2512
440	20250115	141400	3457448910	5000	4995	5000	4995	423
441	20250115	141300	3455336020	4995	4995	4995	4995	222
442	20250115	141200	3454227130	4995	4995	4995	4990	1239
443	20250115	141100	3448044420	4995	4995	4995	4995	20
444	20250115	141000	3447944520	5000	4990	5000	4990	6
445	20250115	140900	3447914570	4990	4995	4995	4990	1510
446	20250115	140800	3440377215	4995	4995	4995	4995	530
447	20250115	140700	3437729865	5000	5000	5000	5000	33
448	20250115	140600	3437564865	4995	5000	5000	4995	637
449	20250115	140500	3434380800	5000	5000	5000	5000	1321
450	20250115	140400	3427775800	5000	5000	5000	5000	1691
451	20250115	140300	3419320800	5000	5000	5000	4990	3391
452	20250115	140200	3402389715	5000	5000	5000	5000	1424
453	20250115	140100	3395269715	5010	5010	5010	5010	2702
454	20250115	140000	3381732695	5020	5010	5020	5010	2167
455	20250115	135900	3370875985	5010	4995	5010	4995	2062
456	20250115	135800	3360566085	4995	4995	4995	4995	153
457	20250115	135700	3359801850	4995	4995	4995	4990	1550
458	20250115	135600	3352059605	4995	4995	4995	4995	22
459	20250115	135500	3351949715	5000	5000	5000	4995	1959
460	20250115	135400	3342164500	4995	5000	5000	4995	394
461	20250115	135300	3340194750	5000	5000	5000	5000	963
462	20250115	135200	3335379750	5000	5000	5000	4995	384
463	20250115	135100	3333460300	4995	5000	5000	4995	2844
464	20250115	135000	3319253510	4995	4995	4995	4995	230
465	20250115	134900	3318104660	5000	5000	5000	5000	10
466	20250115	134800	3318054660	5000	4995	5000	4995	6601
467	20250115	134700	3285082510	4990	4995	4995	4990	1796
468	20250115	134600	3276112250	4990	4990	4990	4990	2033
469	20250115	134500	3265967580	4990	4995	4995	4990	303
470	20250115	134400	3264455595	4995	4990	4995	4990	91
471	20250115	134300	3264001450	4985	4990	4990	4985	1932
472	20250115	134200	3254364505	4990	4990	4995	4990	1439
473	20250115	134100	3247181390	4990	4990	4990	4990	563
474	20250115	134000	3244372020	4995	5000	5000	4995	1688
475	20250115	133900	3235934735	5000	5000	5000	5000	9
476	20250115	133800	3235889735	5000	4995	5000	4990	872
477	20250115	133700	3231534310	4995	4995	4995	4995	503
478	20250115	133600	3229021825	5000	5000	5000	5000	580
479	20250115	133500	3226121825	5010	5010	5010	5000	152
480	20250115	133400	3225361805	5010	5000	5010	5000	608
481	20250115	133300	3222320735	5000	5000	5000	5000	8785
482	20250115	133200	3178395735	4995	4995	4995	4995	3129
483	20250115	133100	3162766380	4995	4990	4995	4990	2545
484	20250115	133000	3150066825	4985	4990	4990	4985	176
485	20250115	132900	3149189335	4985	4985	4985	4985	1773
486	20250115	132800	3140350930	4985	4980	4985	4980	710
487	20250115	132700	3136815105	4980	4985	4990	4980	7914
488	20250115	132600	3097396265	4985	4985	4985	4985	736
489	20250115	132500	3093727305	4990	4990	4990	4990	246
490	20250115	132400	3092499765	4990	4990	4990	4985	2604
491	20250115	132300	3079506365	4990	4990	4990	4985	278
492	20250115	132200	3078119495	4990	4990	4990	4990	10
493	20250115	132100	3078069595	4985	4985	4985	4985	729
494	20250115	132000	3074435530	4985	4985	4985	4985	81
495	20250115	131900	3074031745	4980	4980	4985	4980	807
496	20250115	131800	3070009830	4985	4985	4985	4985	14
497	20250115	131700	3069940040	4985	4980	4985	4980	263
498	20250115	131600	3068630295	4985	4985	4985	4985	104
499	20250115	131500	3068111855	4985	4985	4985	4980	1138
500	20250115	131400	3062443515	4985	4985	4985	4985	4
501	20250115	131300	3062423575	4985	4995	4995	4985	732
502	20250115	131200	3058774535	4995	4995	4995	4995	27
503	20250115	131100	3058639670	4985	4995	4995	4985	5
504	20250115	131000	3058614705	4985	4990	4990	4985	5250
505	20250115	130900	3032441630	4990	4990	4990	4990	50
506	20250115	130800	3032192130	4990	4990	4990	4990	1590
507	20250115	130700	3024258030	4990	4990	4990	4990	10
508	20250115	130600	3024208130	4995	4990	4995	4990	1440
509	20250115	130500	3017022515	4995	4995	4995	4995	2
510	20250115	130400	3017012525	4990	4990	4990	4990	0
511	20250115	130300	3017012525	4990	4990	4990	4990	102
512	20250115	130200	3016503545	4990	5000	5000	4990	2109
513	20250115	130100	3005976635	4990	5000	5000	4990	450
514	20250115	130000	3003729635	5000	4990	5000	4990	368
515	20250115	125900	3001890315	5000	5000	5000	5000	205
516	20250115	125800	3000865315	5000	4990	5000	4990	449
517	20250115	125700	2998624705	4990	5000	5000	4990	251
518	20250115	125600	2997371250	5000	5000	5000	5000	243
519	20250115	125500	2996156250	4995	4990	4995	4990	603
520	20250115	125400	2993145600	4995	4990	4995	4990	16
521	20250115	125300	2993065730	4990	4990	4990	4990	338
522	20250115	125200	2991379110	4990	4995	4995	4990	698
523	20250115	125100	2987895750	4995	4995	4995	4995	32
524	20250115	125000	2987735910	4990	4990	4990	4990	114
525	20250115	124900	2987167050	4995	4995	4995	4995	231
526	20250115	124800	2986013205	4995	4995	5000	4995	1362
527	20250115	124700	2979210010	4995	4990	4995	4990	211
528	20250115	124600	2978156815	4990	4990	4990	4990	400
529	20250115	124500	2976160815	4995	4995	4995	4995	53
530	20250115	124400	2975896080	4990	5000	5000	4990	130
531	20250115	124300	2975246535	5000	5000	5000	4995	16
532	20250115	124200	2975166560	5000	5000	5000	5000	7
533	20250115	124100	2975131560	5000	5000	5000	4995	1012
534	20250115	124000	2970076560	5000	4995	5000	4995	302
535	20250115	123900	2968568060	4995	4995	4995	4995	1
536	20250115	123800	2968563065	5000	5000	5000	5000	100
537	20250115	123700	2968063065	5000	4995	5000	4995	320
538	20250115	123600	2966464610	4995	4995	4995	4995	0
539	20250115	123500	2966464610	4995	4990	4995	4990	519
540	20250115	123400	2963873860	4990	4995	4995	4990	412
541	20250115	123300	2961817850	4995	4990	4995	4990	124
542	20250115	123200	2961199085	4985	4985	4990	4985	314
543	20250115	123100	2959633785	4990	4990	4990	4990	268
544	20250115	123000	2958296465	4990	4990	4990	4990	194
545	20250115	122900	2957328405	4990	4990	4990	4990	0
546	20250115	122800	2957328405	4990	4990	4990	4990	6
547	20250115	122700	2957298465	4990	4990	4990	4990	99
548	20250115	122600	2956804455	4990	4990	4990	4990	1103
549	20250115	122500	2951300485	4995	4995	4995	4995	227
550	20250115	122400	2950166620	4995	4995	4995	4995	1
551	20250115	122300	2950161625	4995	4990	4995	4990	379
552	20250115	122200	2948270410	4990	4990	4990	4990	20
553	20250115	122100	2948170610	4990	4985	4990	4985	2
554	20250115	122000	2948160635	4990	4985	4990	4985	76
555	20250115	121900	2947781645	4985	4990	4995	4985	217
556	20250115	121800	2946699565	4990	4995	4995	4990	608
557	20250115	121700	2943665595	4995	4990	4995	4990	234
558	20250115	121600	2942497920	4985	4990	4990	4985	2349
559	20250115	121500	2930787965	4990	4995	4995	4990	216
560	20250115	121400	2929710120	4990	4995	4995	4990	1031
561	20250115	121300	2924565275	4995	4995	4995	4995	8
562	20250115	121200	2924525315	4995	4990	4995	4990	203
563	20250115	121100	2923512325	4990	4990	4990	4990	1153
564	20250115	121000	2917758855	4990	4990	4990	4990	824
565	20250115	120900	2913647095	4995	4995	4995	4990	126
566	20250115	120800	2913017730	4995	4995	4995	4995	39
567	20250115	120700	2912822925	4995	4985	4995	4985	37
568	20250115	120600	2912638470	4985	4985	4985	4985	2020
569	20250115	120500	2902568770	4985	4980	4985	4980	180
570	20250115	120400	2901672365	4985	4985	4985	4980	457
571	20250115	120300	2899396320	4985	4985	4985	4985	247
572	20250115	120200	2898165025	4985	4980	4985	4980	1554
573	20250115	120100	2890425765	4985	4985	4985	4980	1157
574	20250115	120000	2884663620	4985	4985	4985	4980	290
575	20250115	115900	2883218980	4985	4985	4985	4980	649
576	20250115	115800	2879986215	4980	4985	4985	4980	957
577	20250115	115700	2875218290	4985	4985	4985	4980	3671
578	20250115	115600	2856921155	4985	4985	4985	4980	83
579	20250115	115500	2856507590	4985	4985	4985	4985	18
580	20250115	115400	2856417860	4980	4985	4985	4980	1188
581	20250115	115300	2850500360	4985	4980	4985	4980	378
582	20250115	115200	2848617860	4980	4985	4985	4980	356
583	20250115	115100	2846844730	4980	4980	4980	4980	1489
584	20250115	115000	2839429510	4980	4980	4985	4980	699
585	20250115	114900	2835948315	4980	4985	4985	4980	718
586	20250115	114800	2832369650	4985	4985	4985	4985	734
587	20250115	114700	2828710660	4985	4980	4985	4980	37
588	20250115	114600	2828526350	4985	4985	4985	4980	233
589	20250115	114500	2827365045	4980	4985	4985	4980	7652
590	20250115	114400	2789255325	4985	4985	4985	4985	9
591	20250115	114300	2789210460	4985	4985	4985	4985	887
592	20250115	114200	2784788765	4985	4985	4985	4980	482
593	20250115	114100	2782386095	4985	4980	4985	4980	880
594	20250115	114000	2778001635	4985	4980	4985	4980	1110
595	20250115	113900	2772468535	4980	4980	4985	4980	726
596	20250115	113800	2768852055	4985	4985	4985	4980	589
597	20250115	113700	2765918275	4980	4985	4985	4980	348
598	20250115	113600	2764185000	4985	4980	4985	4980	421
599	20250115	113500	2762088415	4980	4980	4980	4980	1550
600	20250115	113400	2754369415	4980	4980	4980	4980	102
601	20250115	113300	2753861455	4980	4980	4985	4980	1097
602	20250115	113200	2748397995	4980	4985	4985	4980	318
603	20250115	113100	2746814305	4985	4985	4985	4985	3193
604	20250115	113000	2730897200	4985	4980	4985	4980	528
605	20250115	112900	2728266905	4985	4985	4985	4980	675
606	20250115	112800	2724902080	4985	4985	4985	4985	583
607	20250115	112700	2721995825	4985	4985	4985	4985	1629
608	20250115	112600	2713875260	4985	4985	4985	4985	2730
609	20250115	112500	2700266210	4985	4980	4985	4980	1516
610	20250115	112400	2692714825	4980	4980	4985	4980	4663
611	20250115	112300	2669493080	4980	4985	4985	4980	301
612	20250115	112200	2667994095	4985	4985	4985	4980	164
613	20250115	112100	2667176560	4985	4985	4985	4980	205
614	20250115	112000	2666155205	4980	4980	4985	4980	206
615	20250115	111900	2665129300	4985	4985	4985	4985	29
616	20250115	111800	2664984735	4985	4980	4985	4980	805
617	20250115	111700	2660975755	4980	4980	4980	4980	249
618	20250115	111600	2659735735	4985	4980	4985	4980	2270
619	20250115	111500	2648430485	4985	4980	4985	4980	2179
620	20250115	111400	2637569455	4980	4980	4985	4980	633
621	20250115	111300	2634416990	4980	4985	4985	4980	3957
622	20250115	111200	2614704275	4995	4985	4995	4985	194
623	20250115	111100	2613737175	4985	4985	4995	4985	717
624	20250115	111000	2610162920	4995	4985	4995	4985	104
625	20250115	110900	2609644440	4980	4980	4980	4980	0
626	20250115	110800	2609644440	4980	4990	4990	4980	4093
627	20250115	110700	2589236875	4990	4990	4990	4990	5
628	20250115	110600	2589211925	4990	4985	4990	4985	1624
629	20250115	110500	2581109775	4985	4990	4990	4985	378
630	20250115	110400	2579224415	4990	4990	4990	4990	1035
631	20250115	110300	2574059765	4990	4990	4990	4990	151
632	20250115	110200	2573306275	4990	4990	4990	4980	1024
633	20250115	110100	2568197335	4990	4995	4995	4985	5719
634	20250115	110000	2539682850	4990	4995	4995	4990	832
635	20250115	105900	2535531165	4995	4995	4995	4990	22
636	20250115	105800	2535421375	4990	4995	4995	4990	2084
637	20250115	105700	2525021085	4995	5000	5000	4990	1272
638	20250115	105600	2518667730	5000	5000	5000	5000	1
639	20250115	105500	2518662730	5000	5000	5000	4995	146
640	20250115	105400	2517932740	5000	5000	5000	5000	6
641	20250115	105300	2517902740	5000	5000	5000	4995	227
642	20250115	105200	2516767820	5000	5000	5000	4995	1887
643	20250115	105100	2507338250	4995	4995	4995	4995	904
644	20250115	105000	2502822770	4995	4995	4995	4995	200
645	20250115	104900	2501823770	4995	4995	4995	4995	20
646	20250115	104800	2501723870	4995	4995	4995	4995	46
647	20250115	104700	2501494100	4995	4995	4995	4990	954
648	20250115	104600	2496733540	4990	4990	4990	4985	413
649	20250115	104500	2494673170	4990	4985	4990	4985	2242
650	20250115	104400	2483496645	4985	4995	4995	4985	1603
651	20250115	104300	2475497295	4990	4990	4995	4990	2369
652	20250115	104200	2463675950	4990	4995	4995	4990	1056
653	20250115	104100	2458406235	4995	5000	5000	4995	6424
654	20250115	104000	2426318080	4995	4995	5000	4995	92
655	20250115	103900	2425858485	5000	5000	5000	4995	1168
656	20250115	103800	2420018705	5000	4995	5000	4995	1531
657	20250115	103700	2412371285	5000	5000	5000	4995	5511
658	20250115	103600	2384843275	5000	5000	5010	5000	3116
659	20250115	103500	2369263255	5000	5010	5010	5000	4
660	20250115	103400	2369243235	5000	5010	5010	5000	3001
661	20250115	103300	2354238225	5010	5010	5010	5010	792
662	20250115	103200	2350270305	5010	5010	5010	5000	1882
663	20250115	103100	2340851785	5000	5010	5010	5000	960
664	20250115	103000	2336046245	5010	5010	5010	5010	0
665	20250115	102900	2336046245	5010	5010	5010	5010	212
666	20250115	102800	2334984125	5010	5020	5030	5010	895
667	20250115	102700	2330498475	5020	5010	5020	5000	1555
668	20250115	102600	2322692925	5010	5010	5010	5000	702
669	20250115	102500	2319175915	5020	5000	5020	5000	5149
670	20250115	102400	2293430895	5000	5020	5030	5000	7320
671	20250115	102300	2256802865	5030	5010	5030	5010	9582
672	20250115	102200	2208734395	5010	5000	5010	5000	504
673	20250115	102100	2206213875	5010	5000	5010	5000	1053
674	20250115	102000	2200948855	5010	5010	5010	5010	90
675	20250115	101900	2200497955	5010	5010	5010	5010	12
676	20250115	101800	2200437835	5010	5000	5010	5000	1018
677	20250115	101700	2195347815	5010	5010	5010	5000	1434
678	20250115	101600	2188175285	5010	5010	5010	5010	35
679	20250115	101500	2187999935	5010	5000	5010	5000	1173
680	20250115	101400	2182133935	5000	4995	5000	4995	548
681	20250115	101300	2179395030	5000	5000	5000	5000	608
682	20250115	101200	2176355030	5000	5000	5000	4995	1253
683	20250115	101100	2170095530	4995	4995	5000	4995	3513
684	20250115	101000	2152548080	4995	4990	4995	4990	1494
685	20250115	100900	2145086300	4995	4995	4995	4990	596
686	20250115	100800	2142110410	5000	5000	5010	5000	909
687	20250115	100700	2137565380	5000	5000	5010	5000	2708
688	20250115	100600	2124024580	5000	5000	5010	5000	888
689	20250115	100500	2119584480	5010	5010	5010	5000	1298
690	20250115	100400	2113081870	5010	5010	5010	5000	812
691	20250115	100300	2109013870	5010	5010	5010	5000	976
692	20250115	100200	2104132590	5010	5000	5010	5000	429
693	20250115	100100	2101987280	5010	5000	5010	5000	2198
694	20250115	100000	2090994630	5000	5000	5000	5000	608
695	20250115	095900	2087954630	5000	4990	5000	4990	1945
696	20250115	095800	2078234970	4990	4995	4995	4990	3731
697	20250115	095700	2059615755	4990	4990	4990	4990	1139
698	20250115	095600	2053932145	4990	4990	4995	4985	139
699	20250115	095500	2053238565	4990	4985	4990	4985	1757
700	20250115	095400	2044473945	4985	4995	4995	4985	5663
701	20250115	095300	2016231735	4990	4990	4995	4990	1323
702	20250115	095200	2009629960	4990	4995	5000	4990	2111
703	20250115	095100	1999086180	4990	4995	4995	4990	1329
704	20250115	095000	1992454215	4995	5000	5000	4995	3731
705	20250115	094900	1973799670	5010	4985	5010	4985	6974
706	20250115	094800	1938956235	4985	4985	4990	4980	478
707	20250115	094700	1936574425	4990	4985	4995	4980	3408
708	20250115	094600	1919598910	4980	4990	4990	4980	8176
709	20250115	094500	1878838165	4990	4990	4995	4990	2992
710	20250115	094400	1863908065	4990	4990	5000	4985	4473
711	20250115	094300	1841577055	4985	4990	5000	4985	4301
712	20250115	094200	1820118345	4990	4990	4990	4985	5025
713	20250115	094100	1795051405	4990	4995	4995	4990	3221
714	20250115	094000	1778971295	4995	4995	4995	4990	3133
715	20250115	093900	1763332835	4995	5000	5000	4990	3888
716	20250115	093800	1743906935	5000	5000	5000	4995	4630
717	20250115	093700	1720776460	4995	4995	4995	4995	3463
718	20250115	093600	1703478775	4995	4990	4995	4990	1916
719	20250115	093500	1693917810	4990	4980	4990	4975	12401
720	20250115	093400	1632144950	4980	5010	5010	4980	8026
721	20250115	093300	1592128740	4990	4980	5010	4975	10113
722	20250115	093200	1541747065	4975	4995	4995	4975	16934
723	20250115	093100	1457368750	5000	5030	5030	4995	3692
724	20250115	093000	1438899745	5040	5040	5040	4995	53584
725	20250115	092900	1170334180	5040	5030	5040	5030	2356
726	20250115	092800	1158473930	5030	5030	5040	5030	5711
727	20250115	092700	1129747540	5030	5030	5040	5030	2777
728	20250115	092600	1115769530	5030	5050	5050	5030	1796
729	20250115	092500	1106723590	5050	5040	5050	5040	1388
730	20250115	092400	1099728030	5040	5030	5040	5030	4824
731	20250115	092300	1075417780	5030	5030	5040	5030	7035
732	20250115	092200	1040027230	5030	5050	5050	5020	16332
733	20250115	092100	957770500	5050	5060	5070	5050	4135
734	20250115	092000	936855690	5060	5100	5100	5060	20420
735	20250115	091900	833197150	5100	5110	5110	5080	8761
736	20250115	091800	788572260	5100	5100	5110	5100	2790
737	20250115	091700	774329410	5100	5120	5120	5100	2122
738	20250115	091600	763495580	5120	5090	5120	5090	6440
739	20250115	091500	730611450	5090	5110	5110	5090	11571
740	20250115	091400	671605370	5100	5120	5130	5100	5927
741	20250115	091300	641256480	5130	5100	5130	5100	5850
742	20250115	091200	611333130	5100	5100	5120	5090	4913
743	20250115	091100	586267070	5100	5110	5110	5080	10233
744	20250115	091000	534157020	5100	5110	5130	5090	12486
745	20250115	090900	470407690	5130	5110	5140	5100	4713
746	20250115	090800	446272940	5110	5130	5130	5110	3036
747	20250115	090700	430749020	5120	5110	5130	5110	4755
748	20250115	090600	406423760	5110	5110	5120	5110	3247
749	20250115	090500	389821590	5110	5120	5140	5110	4460
750	20250115	090400	366966360	5120	5110	5130	5110	14672
751	20250115	090300	291887970	5120	5110	5120	5090	6480
752	20250115	090200	258832590	5110	5100	5110	5090	6213
753	20250115	090100	227147350	5120	5120	5120	5090	15785
754	20250115	090000	146500170	5130	5150	5160	5110	28405