KissMeData/418470/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	213700	1772380280	13740	13740	13740	13740	733
3	20250106	213600	1772380280	13740	13740	13740	13740	0
4	20250106	213500	1772380280	13740	13740	13740	13740	0
5	20250106	213400	1772380280	13740	13740	13740	13740	0
6	20250106	213300	1772380280	13740	13740	13740	13740	0
7	20250106	213200	1772380280	13740	13740	13740	13740	0
8	20250106	213100	1772380280	13740	13740	13740	13740	0
9	20250106	213000	1772380280	13740	13740	13740	13740	0
10	20250106	212900	1772380280	13740	13740	13740	13740	0
11	20250106	212800	1772380280	13740	13740	13740	13740	0
12	20250106	212700	1772380280	13740	13740	13740	13740	0
13	20250106	212600	1772380280	13740	13740	13740	13740	0
14	20250106	212500	1772380280	13740	13740	13740	13740	0
15	20250106	212400	1772380280	13740	13740	13740	13740	0
16	20250106	212300	1772380280	13740	13740	13740	13740	0
17	20250106	212200	1772380280	13740	13740	13740	13740	0
18	20250106	212100	1772380280	13740	13740	13740	13740	0
19	20250106	212000	1772380280	13740	13740	13740	13740	0
20	20250106	211900	1772380280	13740	13740	13740	13740	0
21	20250106	211800	1772380280	13740	13740	13740	13740	0
22	20250106	211700	1772380280	13740	13740	13740	13740	0
23	20250106	211600	1772380280	13740	13740	13740	13740	0
24	20250106	211500	1772380280	13740	13740	13740	13740	0
25	20250106	211400	1772380280	13740	13740	13740	13740	0
26	20250106	211300	1772380280	13740	13740	13740	13740	0
27	20250106	211200	1772380280	13740	13740	13740	13740	0
28	20250106	211100	1772380280	13740	13740	13740	13740	0
29	20250106	211000	1772380280	13740	13740	13740	13740	0
30	20250106	210900	1772380280	13740	13740	13740	13740	0
31	20250106	210800	1772380280	13740	13740	13740	13740	0
32	20250106	210700	1772380280	13740	13740	13740	13740	733
33	20250106	210600	1772380280	13740	13740	13740	13740	0
34	20250106	210500	1772380280	13740	13740	13740	13740	0
35	20250106	210400	1772380280	13740	13740	13740	13740	0
36	20250106	210300	1772380280	13740	13740	13740	13740	0
37	20250106	210200	1772380280	13740	13740	13740	13740	0
38	20250106	210100	1772380280	13740	13740	13740	13740	0
39	20250106	210000	1772380280	13740	13740	13740	13740	0
40	20250106	205900	1772380280	13740	13740	13740	13740	0
41	20250106	205800	1772380280	13740	13740	13740	13740	0
42	20250106	205700	1772380280	13740	13740	13740	13740	0
43	20250106	205600	1772380280	13740	13740	13740	13740	0
44	20250106	205500	1772380280	13740	13740	13740	13740	0
45	20250106	205400	1772380280	13740	13740	13740	13740	0
46	20250106	205300	1772380280	13740	13740	13740	13740	0
47	20250106	205200	1772380280	13740	13740	13740	13740	0
48	20250106	205100	1772380280	13740	13740	13740	13740	0
49	20250106	205000	1772380280	13740	13740	13740	13740	0
50	20250106	204900	1772380280	13740	13740	13740	13740	0
51	20250106	204800	1772380280	13740	13740	13740	13740	0
52	20250106	204700	1772380280	13740	13740	13740	13740	0
53	20250106	204600	1772380280	13740	13740	13740	13740	0
54	20250106	204500	1772380280	13740	13740	13740	13740	0
55	20250106	204400	1772380280	13740	13740	13740	13740	0
56	20250106	204300	1772380280	13740	13740	13740	13740	0
57	20250106	204200	1772380280	13740	13740	13740	13740	0
58	20250106	204100	1772380280	13740	13740	13740	13740	0
59	20250106	204000	1772380280	13740	13740	13740	13740	0
60	20250106	203900	1772380280	13740	13740	13740	13740	0
61	20250106	203800	1772380280	13740	13740	13740	13740	0
62	20250106	203700	1772380280	13740	13740	13740	13740	733
63	20250106	203600	1772380280	13740	13740	13740	13740	0
64	20250106	203500	1772380280	13740	13740	13740	13740	0
65	20250106	203400	1772380280	13740	13740	13740	13740	0
66	20250106	203300	1772380280	13740	13740	13740	13740	0
67	20250106	203200	1772380280	13740	13740	13740	13740	0
68	20250106	203100	1772380280	13740	13740	13740	13740	0
69	20250106	203000	1772380280	13740	13740	13740	13740	0
70	20250106	202900	1772380280	13740	13740	13740	13740	0
71	20250106	202800	1772380280	13740	13740	13740	13740	0
72	20250106	202700	1772380280	13740	13740	13740	13740	0
73	20250106	202600	1772380280	13740	13740	13740	13740	0
74	20250106	202500	1772380280	13740	13740	13740	13740	0
75	20250106	202400	1772380280	13740	13740	13740	13740	0
76	20250106	202300	1772380280	13740	13740	13740	13740	0
77	20250106	202200	1772380280	13740	13740	13740	13740	0
78	20250106	202100	1772380280	13740	13740	13740	13740	0
79	20250106	202000	1772380280	13740	13740	13740	13740	0
80	20250106	201900	1772380280	13740	13740	13740	13740	0
81	20250106	201800	1772380280	13740	13740	13740	13740	0
82	20250106	201700	1772380280	13740	13740	13740	13740	0
83	20250106	201600	1772380280	13740	13740	13740	13740	0
84	20250106	201500	1772380280	13740	13740	13740	13740	0
85	20250106	201400	1772380280	13740	13740	13740	13740	0
86	20250106	201300	1772380280	13740	13740	13740	13740	0
87	20250106	201200	1772380280	13740	13740	13740	13740	0
88	20250106	201100	1772380280	13740	13740	13740	13740	0
89	20250106	201000	1772380280	13740	13740	13740	13740	0
90	20250106	200900	1772380280	13740	13740	13740	13740	0
91	20250106	200800	1772380280	13740	13740	13740	13740	0
92	20250106	200700	1772380280	13740	13740	13740	13740	733
93	20250106	200600	1772380280	13740	13740	13740	13740	0
94	20250106	200500	1772380280	13740	13740	13740	13740	0
95	20250106	200400	1772380280	13740	13740	13740	13740	0
96	20250106	200300	1772380280	13740	13740	13740	13740	0
97	20250106	200200	1772380280	13740	13740	13740	13740	0
98	20250106	200100	1772380280	13740	13740	13740	13740	0
99	20250106	200000	1772380280	13740	13740	13740	13740	0
100	20250106	195900	1772380280	13740	13740	13740	13740	0
101	20250106	195800	1772380280	13740	13740	13740	13740	0
102	20250106	195700	1772380280	13740	13740	13740	13740	0
103	20250106	195600	1772380280	13740	13740	13740	13740	0
104	20250106	195500	1772380280	13740	13740	13740	13740	0
105	20250106	195400	1772380280	13740	13740	13740	13740	0
106	20250106	195300	1772380280	13740	13740	13740	13740	0
107	20250106	195200	1772380280	13740	13740	13740	13740	0
108	20250106	195100	1772380280	13740	13740	13740	13740	0
109	20250106	195000	1772380280	13740	13740	13740	13740	0
110	20250106	194900	1772380280	13740	13740	13740	13740	0
111	20250106	194800	1772380280	13740	13740	13740	13740	0
112	20250106	194700	1772380280	13740	13740	13740	13740	0
113	20250106	194600	1772380280	13740	13740	13740	13740	0
114	20250106	194500	1772380280	13740	13740	13740	13740	0
115	20250106	194400	1772380280	13740	13740	13740	13740	0
116	20250106	194300	1772380280	13740	13740	13740	13740	0
117	20250106	194200	1772380280	13740	13740	13740	13740	0
118	20250106	194100	1772380280	13740	13740	13740	13740	0
119	20250106	194000	1772380280	13740	13740	13740	13740	0
120	20250106	193900	1772380280	13740	13740	13740	13740	0
121	20250106	193800	1772380280	13740	13740	13740	13740	0
122	20250106	193700	1772380280	13740	13740	13740	13740	733
123	20250106	193600	1772380280	13740	13740	13740	13740	0
124	20250106	193500	1772380280	13740	13740	13740	13740	0
125	20250106	193400	1772380280	13740	13740	13740	13740	0
126	20250106	193300	1772380280	13740	13740	13740	13740	0
127	20250106	193200	1772380280	13740	13740	13740	13740	0
128	20250106	193100	1772380280	13740	13740	13740	13740	0
129	20250106	193000	1772380280	13740	13740	13740	13740	0
130	20250106	192900	1772380280	13740	13740	13740	13740	0
131	20250106	192800	1772380280	13740	13740	13740	13740	0
132	20250106	192700	1772380280	13740	13740	13740	13740	0
133	20250106	192600	1772380280	13740	13740	13740	13740	0
134	20250106	192500	1772380280	13740	13740	13740	13740	0
135	20250106	192400	1772380280	13740	13740	13740	13740	0
136	20250106	192300	1772380280	13740	13740	13740	13740	0
137	20250106	192200	1772380280	13740	13740	13740	13740	0
138	20250106	192100	1772380280	13740	13740	13740	13740	0
139	20250106	192000	1772380280	13740	13740	13740	13740	0
140	20250106	191900	1772380280	13740	13740	13740	13740	0
141	20250106	191800	1772380280	13740	13740	13740	13740	0
142	20250106	191700	1772380280	13740	13740	13740	13740	0
143	20250106	191600	1772380280	13740	13740	13740	13740	0
144	20250106	191500	1772380280	13740	13740	13740	13740	0
145	20250106	191400	1772380280	13740	13740	13740	13740	0
146	20250106	191300	1772380280	13740	13740	13740	13740	0
147	20250106	191200	1772380280	13740	13740	13740	13740	0
148	20250106	191100	1772380280	13740	13740	13740	13740	0
149	20250106	191000	1772380280	13740	13740	13740	13740	0
150	20250106	190900	1772380280	13740	13740	13740	13740	0
151	20250106	190800	1772380280	13740	13740	13740	13740	0
152	20250106	190700	1772380280	13740	13740	13740	13740	733
153	20250106	190600	1772380280	13740	13740	13740	13740	0
154	20250106	190500	1772380280	13740	13740	13740	13740	0
155	20250106	190400	1772380280	13740	13740	13740	13740	0
156	20250106	190300	1772380280	13740	13740	13740	13740	0
157	20250106	190200	1772380280	13740	13740	13740	13740	0
158	20250106	190100	1772380280	13740	13740	13740	13740	0
159	20250106	190000	1772380280	13740	13740	13740	13740	0
160	20250106	185900	1772380280	13740	13740	13740	13740	0
161	20250106	185800	1772380280	13740	13740	13740	13740	0
162	20250106	185700	1772380280	13740	13740	13740	13740	0
163	20250106	185600	1772380280	13740	13740	13740	13740	0
164	20250106	185500	1772380280	13740	13740	13740	13740	0
165	20250106	185400	1772380280	13740	13740	13740	13740	0
166	20250106	185300	1772380280	13740	13740	13740	13740	0
167	20250106	185200	1772380280	13740	13740	13740	13740	0
168	20250106	185100	1772380280	13740	13740	13740	13740	0
169	20250106	185000	1772380280	13740	13740	13740	13740	0
170	20250106	184900	1772380280	13740	13740	13740	13740	0
171	20250106	184800	1772380280	13740	13740	13740	13740	0
172	20250106	184700	1772380280	13740	13740	13740	13740	0
173	20250106	184600	1772380280	13740	13740	13740	13740	0
174	20250106	184500	1772380280	13740	13740	13740	13740	0
175	20250106	184400	1772380280	13740	13740	13740	13740	0
176	20250106	184300	1772380280	13740	13740	13740	13740	0
177	20250106	184200	1772380280	13740	13740	13740	13740	0
178	20250106	184100	1772380280	13740	13740	13740	13740	0
179	20250106	184000	1772380280	13740	13740	13740	13740	0
180	20250106	183900	1772380280	13740	13740	13740	13740	0
181	20250106	183800	1772380280	13740	13740	13740	13740	0
182	20250106	183700	1772380280	13740	13740	13740	13740	733
183	20250106	183600	1772380280	13740	13740	13740	13740	0
184	20250106	183500	1772380280	13740	13740	13740	13740	0
185	20250106	183400	1772380280	13740	13740	13740	13740	0
186	20250106	183300	1772380280	13740	13740	13740	13740	0
187	20250106	183200	1772380280	13740	13740	13740	13740	0
188	20250106	183100	1772380280	13740	13740	13740	13740	0
189	20250106	183000	1772380280	13740	13740	13740	13740	0
190	20250106	182900	1772380280	13740	13740	13740	13740	0
191	20250106	182800	1772380280	13740	13740	13740	13740	0
192	20250106	182700	1772380280	13740	13740	13740	13740	0
193	20250106	182600	1772380280	13740	13740	13740	13740	0
194	20250106	182500	1772380280	13740	13740	13740	13740	0
195	20250106	182400	1772380280	13740	13740	13740	13740	0
196	20250106	182300	1772380280	13740	13740	13740	13740	0
197	20250106	182200	1772380280	13740	13740	13740	13740	0
198	20250106	182100	1772380280	13740	13740	13740	13740	0
199	20250106	182000	1772380280	13740	13740	13740	13740	0
200	20250106	181900	1772380280	13740	13740	13740	13740	0
201	20250106	181800	1772380280	13740	13740	13740	13740	0
202	20250106	181700	1772380280	13740	13740	13740	13740	0
203	20250106	181600	1772380280	13740	13740	13740	13740	0
204	20250106	181500	1772380280	13740	13740	13740	13740	0
205	20250106	181400	1772380280	13740	13740	13740	13740	0
206	20250106	181300	1772380280	13740	13740	13740	13740	0
207	20250106	181200	1772380280	13740	13740	13740	13740	0
208	20250106	181100	1772380280	13740	13740	13740	13740	0
209	20250106	181000	1772380280	13740	13740	13740	13740	0
210	20250106	180900	1772380280	13740	13740	13740	13740	0
211	20250106	180800	1772380280	13740	13740	13740	13740	0
212	20250106	180700	1772380280	13740	13740	13740	13740	733
213	20250106	180600	1772380280	13740	13740	13740	13740	0
214	20250106	180500	1772380280	13740	13740	13740	13740	0
215	20250106	180400	1772380280	13740	13740	13740	13740	0
216	20250106	180300	1772380280	13740	13740	13740	13740	0
217	20250106	180200	1772380280	13740	13740	13740	13740	0
218	20250106	180100	1772380280	13740	13740	13740	13740	0
219	20250106	180000	1772380280	13740	13740	13740	13740	0
220	20250106	175900	1772380280	13740	13740	13740	13740	0
221	20250106	175800	1772380280	13740	13740	13740	13740	0
222	20250106	175700	1772380280	13740	13740	13740	13740	0
223	20250106	175600	1772380280	13740	13740	13740	13740	0
224	20250106	175500	1772380280	13740	13740	13740	13740	0
225	20250106	175400	1772380280	13740	13740	13740	13740	0
226	20250106	175300	1772380280	13740	13740	13740	13740	0
227	20250106	175200	1772380280	13740	13740	13740	13740	0
228	20250106	175100	1772380280	13740	13740	13740	13740	0
229	20250106	175000	1772380280	13740	13740	13740	13740	0
230	20250106	174900	1772380280	13740	13740	13740	13740	0
231	20250106	174800	1772380280	13740	13740	13740	13740	0
232	20250106	174700	1772380280	13740	13740	13740	13740	0
233	20250106	174600	1772380280	13740	13740	13740	13740	0
234	20250106	174500	1772380280	13740	13740	13740	13740	0
235	20250106	174400	1772380280	13740	13740	13740	13740	0
236	20250106	174300	1772380280	13740	13740	13740	13740	0
237	20250106	174200	1772380280	13740	13740	13740	13740	0
238	20250106	174100	1772380280	13740	13740	13740	13740	0
239	20250106	174000	1772380280	13740	13740	13740	13740	0
240	20250106	173900	1772380280	13740	13740	13740	13740	0
241	20250106	173800	1772380280	13740	13740	13740	13740	0
242	20250106	173700	1772380280	13740	13740	13740	13740	733
243	20250106	173600	1772380280	13740	13740	13740	13740	0
244	20250106	173500	1772380280	13740	13740	13740	13740	0
245	20250106	173400	1772380280	13740	13740	13740	13740	0
246	20250106	173300	1772380280	13740	13740	13740	13740	0
247	20250106	173200	1772380280	13740	13740	13740	13740	0
248	20250106	173100	1772380280	13740	13740	13740	13740	0
249	20250106	173000	1772380280	13740	13740	13740	13740	0
250	20250106	172900	1772380280	13740	13740	13740	13740	0
251	20250106	172800	1772380280	13740	13740	13740	13740	0
252	20250106	172700	1772380280	13740	13740	13740	13740	0
253	20250106	172600	1772380280	13740	13740	13740	13740	0
254	20250106	172500	1772380280	13740	13740	13740	13740	0
255	20250106	172400	1772380280	13740	13740	13740	13740	0
256	20250106	172300	1772380280	13740	13740	13740	13740	0
257	20250106	172200	1772380280	13740	13740	13740	13740	0
258	20250106	172100	1772380280	13740	13740	13740	13740	0
259	20250106	172000	1772380280	13740	13740	13740	13740	0
260	20250106	171900	1772380280	13740	13740	13740	13740	0
261	20250106	171800	1772380280	13740	13740	13740	13740	0
262	20250106	171700	1772380280	13740	13740	13740	13740	0
263	20250106	171600	1772380280	13740	13740	13740	13740	0
264	20250106	171500	1772380280	13740	13740	13740	13740	0
265	20250106	171400	1772380280	13740	13740	13740	13740	0
266	20250106	171300	1772380280	13740	13740	13740	13740	0
267	20250106	171200	1772380280	13740	13740	13740	13740	0
268	20250106	171100	1772380280	13740	13740	13740	13740	0
269	20250106	171000	1772380280	13740	13740	13740	13740	0
270	20250106	170900	1772380280	13740	13740	13740	13740	0
271	20250106	170800	1772380280	13740	13740	13740	13740	0
272	20250106	170700	1772380280	13740	13740	13740	13740	733
273	20250106	170600	1772380280	13740	13740	13740	13740	0
274	20250106	170500	1772380280	13740	13740	13740	13740	0
275	20250106	170400	1772380280	13740	13740	13740	13740	0
276	20250106	170300	1772380280	13740	13740	13740	13740	0
277	20250106	170200	1772380280	13740	13740	13740	13740	0
278	20250106	170100	1772380280	13740	13740	13740	13740	0
279	20250106	170000	1772380280	13740	13740	13740	13740	0
280	20250106	165900	1772380280	13740	13740	13740	13740	0
281	20250106	165800	1772380280	13740	13740	13740	13740	0
282	20250106	165700	1772380280	13740	13740	13740	13740	0
283	20250106	165600	1772380280	13740	13740	13740	13740	0
284	20250106	165500	1772380280	13740	13740	13740	13740	0
285	20250106	165400	1772380280	13740	13740	13740	13740	0
286	20250106	165300	1772380280	13740	13740	13740	13740	0
287	20250106	165200	1772380280	13740	13740	13740	13740	0
288	20250106	165100	1772380280	13740	13740	13740	13740	0
289	20250106	165000	1772380280	13740	13740	13740	13740	0
290	20250106	164900	1772380280	13740	13740	13740	13740	0
291	20250106	164800	1772380280	13740	13740	13740	13740	0
292	20250106	164700	1772380280	13740	13740	13740	13740	0
293	20250106	164600	1772380280	13740	13740	13740	13740	0
294	20250106	164500	1772380280	13740	13740	13740	13740	0
295	20250106	164400	1772380280	13740	13740	13740	13740	0
296	20250106	164300	1772380280	13740	13740	13740	13740	0
297	20250106	164200	1772380280	13740	13740	13740	13740	0
298	20250106	164100	1772380280	13740	13740	13740	13740	0
299	20250106	164000	1772380280	13740	13740	13740	13740	0
300	20250106	163900	1772380280	13740	13740	13740	13740	0
301	20250106	163800	1772380280	13740	13740	13740	13740	0
302	20250106	163700	1772380280	13740	13740	13740	13740	733
303	20250106	163600	1772380280	13740	13740	13740	13740	0
304	20250106	163500	1772380280	13740	13740	13740	13740	0
305	20250106	163400	1772380280	13740	13740	13740	13740	0
306	20250106	163300	1772380280	13740	13740	13740	13740	0
307	20250106	163200	1772380280	13740	13740	13740	13740	0
308	20250106	163100	1772380280	13740	13740	13740	13740	0
309	20250106	163000	1772380280	13740	13740	13740	13740	0
310	20250106	162900	1772380280	13740	13740	13740	13740	0
311	20250106	162800	1772380280	13740	13740	13740	13740	0
312	20250106	162700	1772380280	13740	13740	13740	13740	0
313	20250106	162600	1772380280	13740	13740	13740	13740	0
314	20250106	162500	1772380280	13740	13740	13740	13740	0
315	20250106	162400	1772380280	13740	13740	13740	13740	0
316	20250106	162300	1772380280	13740	13740	13740	13740	0
317	20250106	162200	1772380280	13740	13740	13740	13740	0
318	20250106	162100	1772380280	13740	13740	13740	13740	0
319	20250106	162000	1772380280	13740	13740	13740	13740	0
320	20250106	161900	1772380280	13740	13740	13740	13740	0
321	20250106	161800	1772380280	13740	13740	13740	13740	0
322	20250106	161700	1772380280	13740	13740	13740	13740	0
323	20250106	161600	1772380280	13740	13740	13740	13740	0
324	20250106	161500	1772380280	13740	13740	13740	13740	0
325	20250106	161400	1772380280	13740	13740	13740	13740	0
326	20250106	161300	1772380280	13740	13740	13740	13740	0
327	20250106	161200	1772380280	13740	13740	13740	13740	0
328	20250106	161100	1772380280	13740	13740	13740	13740	0
329	20250106	161000	1772380280	13740	13740	13740	13740	0
330	20250106	160900	1772380280	13740	13740	13740	13740	0
331	20250106	160800	1772380280	13740	13740	13740	13740	0
332	20250106	160700	1772380280	13740	13740	13740	13740	733
333	20250106	160600	1772380280	13740	13740	13740	13740	0
334	20250106	160500	1772380280	13740	13740	13740	13740	0
335	20250106	160400	1772380280	13740	13740	13740	13740	0
336	20250106	160300	1772380280	13740	13740	13740	13740	0
337	20250106	160200	1772380280	13740	13740	13740	13740	0
338	20250106	160100	1772380280	13740	13740	13740	13740	0
339	20250106	160000	1772380280	13740	13740	13740	13740	0
340	20250106	155900	1772380280	13740	13740	13740	13740	0
341	20250106	155800	1772380280	13740	13740	13740	13740	0
342	20250106	155700	1772380280	13740	13740	13740	13740	0
343	20250106	155600	1772380280	13740	13740	13740	13740	0
344	20250106	155500	1772380280	13740	13740	13740	13740	0
345	20250106	155400	1772380280	13740	13740	13740	13740	0
346	20250106	155300	1772380280	13740	13740	13740	13740	0
347	20250106	155200	1772380280	13740	13740	13740	13740	0
348	20250106	155100	1772380280	13740	13740	13740	13740	0
349	20250106	155000	1772380280	13740	13740	13740	13740	0
350	20250106	154900	1772380280	13740	13740	13740	13740	0
351	20250106	154800	1772380280	13740	13740	13740	13740	0
352	20250106	154700	1772380280	13740	13740	13740	13740	0
353	20250106	154600	1772380280	13740	13740	13740	13740	0
354	20250106	154500	1772380280	13740	13740	13740	13740	0
355	20250106	154400	1772380280	13740	13740	13740	13740	0
356	20250106	154300	1772380280	13740	13740	13740	13740	0
357	20250106	154200	1772380280	13740	13740	13740	13740	0
358	20250106	154100	1772380280	13740	13740	13740	13740	0
359	20250106	154000	1772380280	13740	13740	13740	13740	0
360	20250106	153900	1772380280	13740	13740	13740	13740	0
361	20250106	153800	1772380280	13740	13740	13740	13740	0
362	20250106	153700	1772380280	13740	13740	13740	13740	733
363	20250106	153600	1772380280	13740	13740	13740	13740	0
364	20250106	153500	1772380280	13740	13740	13740	13740	0
365	20250106	153400	1772380280	13740	13740	13740	13740	0
366	20250106	153300	1772380280	13740	13740	13740	13740	0
367	20250106	153200	1772380280	13740	13740	13740	13740	0
368	20250106	153100	1772380280	13740	13740	13740	13740	0
369	20250106	153000	1772380280	13740	13740	13740	13740	733
370	20250106	152900	1762308860	13750	13750	13750	13750	0
371	20250106	152800	1762308860	13750	13750	13750	13750	0
372	20250106	152700	1762308860	13750	13750	13750	13750	0
373	20250106	152600	1762308860	13750	13750	13750	13750	0
374	20250106	152500	1762308860	13750	13750	13750	13750	0
375	20250106	152400	1762308860	13750	13750	13750	13750	0
376	20250106	152300	1762308860	13750	13750	13750	13750	0
377	20250106	152200	1762308860	13750	13750	13750	13750	0
378	20250106	152100	1762308860	13750	13750	13750	13750	0
379	20250106	152000	1762308860	13750	13750	13750	13750	0
380	20250106	151900	1762308860	13750	13720	13750	13700	1561
381	20250106	151800	1740871140	13720	13720	13730	13720	193
382	20250106	151700	1738221960	13720	13720	13720	13710	344
383	20250106	151600	1733502410	13720	13730	13730	13720	32
384	20250106	151500	1733063240	13720	13720	13730	13720	314
385	20250106	151400	1728755060	13720	13720	13720	13720	5
386	20250106	151300	1728686460	13720	13730	13740	13720	1293
387	20250106	151200	1710937240	13730	13730	13730	13730	263
388	20250106	151100	1707326250	13730	13750	13750	13730	32
389	20250106	151000	1706886590	13740	13720	13740	13720	65
390	20250106	150900	1705993930	13720	13720	13720	13720	45
391	20250106	150800	1705376530	13720	13720	13730	13720	122
392	20250106	150700	1703702160	13720	13720	13720	13710	102
393	20250106	150600	1702302770	13730	13730	13730	13720	839
394	20250106	150500	1690791630	13720	13760	13760	13720	1557
395	20250106	150400	1669400250	13750	13750	13770	13750	670
396	20250106	150300	1660187630	13760	13770	13770	13760	66
397	20250106	150200	1659279440	13770	13770	13770	13760	38
398	20250106	150100	1658756310	13770	13770	13770	13770	629
399	20250106	150000	1650094980	13760	13760	13760	13760	74
400	20250106	145900	1649076740	13770	13770	13770	13760	171
401	20250106	145800	1646723290	13770	13770	13770	13770	1
402	20250106	145700	1646709520	13770	13760	13770	13760	128
403	20250106	145600	1644947120	13760	13760	13760	13760	48
404	20250106	145500	1644286640	13760	13760	13760	13750	72
405	20250106	145400	1643296570	13750	13750	13750	13750	242
406	20250106	145300	1639969070	13750	13740	13750	13740	65
407	20250106	145200	1639075390	13750	13750	13750	13750	14
408	20250106	145100	1638882890	13750	13760	13760	13750	60
409	20250106	145000	1638057310	13770	13730	13770	13730	284
410	20250106	144900	1634151260	13730	13760	13760	13730	9
411	20250106	144800	1634027590	13760	13760	13760	13760	5
412	20250106	144700	1633958790	13730	13730	13730	13730	13
413	20250106	144600	1633780300	13730	13730	13730	13720	107
414	20250106	144500	1632311300	13730	13730	13730	13720	77
415	20250106	144400	1631254140	13730	13740	13740	13730	613
416	20250106	144300	1622833730	13760	13740	13760	13740	27
417	20250106	144200	1622462650	13730	13730	13730	13730	43
418	20250106	144100	1621872260	13730	13740	13740	13730	59
419	20250106	144000	1621061640	13730	13730	13730	13730	16
420	20250106	143900	1620841960	13730	13740	13740	13730	14
421	20250106	143800	1620649680	13740	13740	13740	13740	5
422	20250106	143700	1620580980	13730	13770	13780	13730	117
423	20250106	143600	1618969410	13780	13720	13780	13720	12
424	20250106	143500	1618804530	13720	13720	13720	13720	9
425	20250106	143400	1618681050	13750	13720	13750	13720	120
426	20250106	143300	1617031440	13720	13730	13730	13720	6
427	20250106	143200	1616949090	13780	13720	13780	13720	7
428	20250106	143100	1616852690	13720	13730	13790	13720	157
429	20250106	143000	1614694680	13730	13720	13730	13710	24
430	20250106	142900	1614365400	13710	13710	13720	13710	42
431	20250106	142800	1613789390	13710	13710	13710	13710	14
432	20250106	142700	1613597450	13720	13720	13720	13720	6
433	20250106	142600	1613515130	13720	13730	13730	13720	56
434	20250106	142500	1612746570	13740	13740	13740	13720	26
435	20250106	142400	1612389350	13730	13730	13730	13730	0
436	20250106	142300	1612389350	13730	13710	13730	13710	101
437	20250106	142200	1611004140	13710	13730	13730	13710	14
438	20250106	142100	1610812120	13730	13730	13730	13730	4
439	20250106	142000	1610757200	13730	13730	13730	13730	4
440	20250106	141900	1610702280	13690	13690	13730	13690	109
441	20250106	141800	1609208070	13690	13730	13730	13690	1205
442	20250106	141700	1592698130	13730	13730	13730	13730	0
443	20250106	141600	1592698130	13730	13710	13730	13710	21
444	20250106	141500	1592409880	13730	13720	13730	13710	889
445	20250106	141400	1580215810	13730	13740	13740	13730	174
446	20250106	141300	1577826690	13740	13740	13740	13740	27
447	20250106	141200	1577455710	13730	13740	13740	13730	186
448	20250106	141100	1574901880	13740	13740	13750	13740	13
449	20250106	141000	1574723210	13740	13740	13740	13740	7
450	20250106	140900	1574627030	13750	13750	13750	13730	120
451	20250106	140800	1572978330	13740	13750	13750	13740	15
452	20250106	140700	1572772220	13750	13750	13750	13750	0
453	20250106	140600	1572772220	13750	13740	13750	13740	63
454	20250106	140500	1571906350	13740	13740	13740	13740	17
455	20250106	140400	1571672770	13760	13740	13760	13730	182
456	20250106	140300	1569172010	13740	13740	13740	13730	33
457	20250106	140200	1568718660	13740	13740	13740	13730	73
458	20250106	140100	1567715720	13740	13740	13740	13730	54
459	20250106	140000	1566973850	13730	13740	13750	13730	92
460	20250106	135900	1565709840	13750	13730	13750	13730	23
461	20250106	135800	1565393840	13750	13750	13760	13750	63
462	20250106	135700	1564527280	13750	13730	13750	13730	218
463	20250106	135600	1561532370	13740	13730	13740	13730	129
464	20250106	135500	1559760000	13730	13730	13730	13720	38
465	20250106	135400	1559238350	13730	13750	13750	13730	80
466	20250106	135300	1558139250	13720	13800	13800	13720	30
467	20250106	135200	1557727070	13800	13760	13800	13750	201
468	20250106	135100	1554960770	13750	13750	13750	13750	35
469	20250106	135000	1554479520	13760	13720	13760	13710	40
470	20250106	134900	1553929990	13710	13700	13710	13700	92
471	20250106	134800	1552668970	13700	13710	13720	13700	10
472	20250106	134700	1552531820	13710	13700	13710	13700	58
473	20250106	134600	1551736820	13700	13700	13700	13700	10
474	20250106	134500	1551599820	13710	13690	13710	13680	713
475	20250106	134400	1541839040	13710	13700	13710	13700	17
476	20250106	134300	1541606050	13700	13700	13710	13690	25
477	20250106	134200	1541263620	13700	13680	13710	13680	84
478	20250106	134100	1540113570	13680	13690	13700	13680	91
479	20250106	134000	1538867770	13690	13690	13690	13690	16
480	20250106	133900	1538648730	13700	13710	13710	13700	66
481	20250106	133800	1537744510	13720	13710	13720	13690	132
482	20250106	133700	1535934650	13710	13690	13710	13670	785
483	20250106	133600	1525190740	13700	13690	13710	13690	173
484	20250106	133500	1522820670	13700	13680	13700	13680	168
485	20250106	133400	1520520780	13680	13710	13720	13670	5660
486	20250106	133300	1443002460	13710	13740	13740	13710	4847
487	20250106	133200	1376473720	13740	13750	13750	13740	14
488	20250106	133100	1376281310	13740	13750	13750	13740	54
489	20250106	133000	1375538920	13750	13740	13750	13740	89
490	20250106	132900	1374315180	13750	13740	13750	13740	416
491	20250106	132800	1368595320	13740	13750	13750	13740	25
492	20250106	132700	1368251750	13740	13740	13750	13740	26
493	20250106	132600	1367894450	13750	13740	13750	13740	127
494	20250106	132500	1366148640	13740	13750	13750	13740	102
495	20250106	132400	1364746290	13740	13740	13750	13740	30
496	20250106	132300	1364333990	13740	13750	13750	13740	38
497	20250106	132200	1363811570	13740	13750	13750	13740	66
498	20250106	132100	1362904460	13750	13760	13760	13740	1907
499	20250106	132000	1336680690	13770	13770	13770	13760	104
500	20250106	131900	1335249560	13760	13760	13770	13760	49
501	20250106	131800	1334574920	13770	13760	13770	13760	21
502	20250106	131700	1334285900	13760	13770	13770	13760	2
503	20250106	131600	1334258370	13770	13770	13770	13760	42
504	20250106	131500	1333680110	13770	13760	13770	13760	14
505	20250106	131400	1333487420	13790	13770	13790	13770	1162
506	20250106	131300	1317479380	13780	13760	13780	13750	164
507	20250106	131200	1315221910	13760	13760	13760	13750	273
508	20250106	131100	1311465510	13760	13770	13770	13760	358
509	20250106	131000	1306539390	13770	13780	13780	13770	436
510	20250106	130900	1300532570	13780	13790	13790	13780	76
511	20250106	130800	1299484670	13790	13790	13790	13780	307
512	20250106	130700	1295251290	13790	13800	13800	13790	70
513	20250106	130600	1294285370	13790	13790	13800	13790	81
514	20250106	130500	1293168330	13800	13800	13800	13790	13
515	20250106	130400	1292989020	13800	13800	13800	13800	5
516	20250106	130300	1292920020	13800	13790	13800	13790	35
517	20250106	130200	1292437350	13800	13800	13800	13800	2
518	20250106	130100	1292409750	13800	13790	13800	13790	133
519	20250106	130000	1290575240	13790	13810	13810	13790	719
520	20250106	125900	1280657830	13810	13800	13810	13800	7
521	20250106	125800	1280561180	13810	13810	13810	13810	2
522	20250106	125700	1280533560	13810	13810	13810	13810	5
523	20250106	125600	1280464510	13810	13800	13810	13800	46
524	20250106	125500	1279829690	13810	13820	13820	13810	38
525	20250106	125400	1279304540	13790	13820	13820	13790	232
526	20250106	125300	1276104220	13820	13820	13820	13820	3
527	20250106	125200	1276062760	13820	13810	13820	13810	72
528	20250106	125100	1275068390	13790	13820	13820	13790	160
529	20250106	125000	1272858870	13810	13800	13810	13800	36
530	20250106	124900	1272361860	13800	13800	13800	13800	3
531	20250106	124800	1272320460	13820	13820	13820	13820	5
532	20250106	124700	1272251360	13780	13790	13790	13780	1349
533	20250106	124600	1253649570	13800	13840	13840	13800	155
534	20250106	124500	1251510090	13840	13830	13850	13820	106
535	20250106	124400	1250044570	13830	13800	13850	13800	72
536	20250106	124300	1249050470	13800	13800	13800	13790	1145
537	20250106	124200	1233250470	13790	13790	13800	13790	132
538	20250106	124100	1231429890	13790	13790	13790	13790	662
539	20250106	124000	1222300910	13790	13790	13790	13790	724
540	20250106	123900	1212316950	13790	13790	13790	13780	987
541	20250106	123800	1198706750	13780	13780	13790	13770	842
542	20250106	123700	1187103410	13780	13780	13780	13780	202
543	20250106	123600	1184319850	13780	13780	13780	13770	47
544	20250106	123500	1183672590	13780	13780	13780	13780	363
545	20250106	123400	1178670450	13780	13780	13780	13780	21
546	20250106	123300	1178381070	13780	13780	13780	13780	4
547	20250106	123200	1178325950	13780	13770	13780	13760	153
548	20250106	123100	1176218990	13770	13770	13770	13770	5
549	20250106	123000	1176150140	13770	13770	13770	13770	30
550	20250106	122900	1175737040	13770	13770	13770	13770	5
551	20250106	122800	1175668190	13760	13760	13760	13760	38
552	20250106	122700	1175145310	13770	13770	13770	13770	5
553	20250106	122600	1175076460	13770	13770	13770	13770	2
554	20250106	122500	1175048920	13760	13760	13760	13760	83
555	20250106	122400	1173906840	13770	13770	13770	13770	7
556	20250106	122300	1173810450	13770	13770	13770	13770	4
557	20250106	122200	1173755370	13770	13770	13770	13770	105
558	20250106	122100	1172309520	13760	13760	13760	13760	93
559	20250106	122000	1171029840	13760	13760	13760	13760	18
560	20250106	121900	1170782160	13760	13760	13760	13760	22
561	20250106	121800	1170479440	13760	13760	13760	13760	14
562	20250106	121700	1170286800	13750	13750	13760	13750	14
563	20250106	121600	1170094200	13760	13750	13760	13750	52
564	20250106	121500	1169379190	13750	13750	13750	13750	17
565	20250106	121400	1169145440	13740	13740	13750	13730	236
566	20250106	121300	1165904790	13740	13740	13740	13740	23
567	20250106	121200	1165588770	13750	13750	13750	13750	20
568	20250106	121100	1165313770	13750	13750	13750	13750	7
569	20250106	121000	1165217520	13740	13740	13740	13740	0
570	20250106	120900	1165217520	13740	13740	13740	13740	207
571	20250106	120800	1162373340	13740	13740	13750	13740	145
572	20250106	120700	1160380990	13750	13750	13750	13750	2
573	20250106	120600	1160353490	13760	13760	13760	13760	36
574	20250106	120500	1159858130	13750	13750	13760	13750	43
575	20250106	120400	1159266480	13750	13760	13760	13750	29
576	20250106	120300	1158867450	13750	13740	13750	13740	160
577	20250106	120200	1156669030	13740	13740	13740	13740	113
578	20250106	120100	1155116410	13740	13750	13770	13730	187
579	20250106	120000	1152545650	13750	13750	13750	13750	2
580	20250106	115900	1152518150	13750	13740	13750	13740	222
581	20250106	115800	1149467620	13740	13740	13740	13740	74
582	20250106	115700	1148450860	13740	13740	13740	13740	11
583	20250106	115600	1148299720	13730	13740	13740	13730	644
584	20250106	115500	1139456430	13750	13750	13750	13750	1
585	20250106	115400	1139442680	13750	13740	13750	13740	113
586	20250106	115300	1137889990	13770	13770	13770	13770	0
587	20250106	115200	1137889990	13770	13750	13770	13750	156
588	20250106	115100	1135744400	13740	13740	13740	13740	1
589	20250106	115000	1135730660	13750	13730	13750	13730	72
590	20250106	114900	1134741560	13730	13730	13740	13730	118
591	20250106	114800	1133121240	13750	13740	13750	13730	893
592	20250106	114700	1120859090	13760	13760	13760	13750	8
593	20250106	114600	1120749020	13750	13760	13760	13740	709
594	20250106	114500	1111000230	13770	13770	13770	13770	8
595	20250106	114400	1110890070	13770	13770	13770	13770	1
596	20250106	114300	1110876300	13770	13760	13770	13760	148
597	20250106	114200	1108838660	13750	13750	13750	13750	162
598	20250106	114100	1106611160	13740	13750	13750	13740	257
599	20250106	114000	1103079910	13740	13750	13750	13730	286
600	20250106	113900	1099149930	13750	13750	13750	13750	2
601	20250106	113800	1099122430	13730	13740	13750	13730	1061
602	20250106	113700	1084549150	13750	13750	13750	13740	135
603	20250106	113600	1082694050	13750	13750	13750	13750	5
604	20250106	113500	1082625300	13750	13750	13750	13740	53
605	20250106	113400	1081896750	13740	13760	13770	13740	544
606	20250106	113300	1074416790	13770	13750	13770	13750	18
607	20250106	113200	1074169250	13760	13780	13780	13760	137
608	20250106	113100	1072283680	13780	13770	13780	13770	32
609	20250106	113000	1071842990	13780	13780	13780	13780	2
610	20250106	112900	1071815430	13780	13770	13780	13770	13
611	20250106	112800	1071636300	13780	13780	13780	13780	2
612	20250106	112700	1071608740	13770	13780	13780	13770	25
613	20250106	112600	1071264440	13780	13750	13780	13750	12
614	20250106	112500	1071099380	13760	13760	13780	13760	18
615	20250106	112400	1070851680	13760	13760	13760	13760	7
616	20250106	112300	1070755360	13760	13760	13760	13760	32
617	20250106	112200	1070315040	13780	13770	13780	13770	7
618	20250106	112100	1070218630	13750	13750	13750	13750	0
619	20250106	112000	1070218630	13750	13780	13780	13750	52
620	20250106	111900	1069503160	13760	13760	13760	13760	290
621	20250106	111800	1065512760	13760	13780	13780	13760	238
622	20250106	111700	1062233860	13780	13780	13780	13770	196
623	20250106	111600	1059534850	13770	13770	13770	13770	14
624	20250106	111500	1059342070	13770	13770	13780	13760	229
625	20250106	111400	1056188630	13780	13790	13790	13770	111
626	20250106	111300	1054659760	13800	13800	13800	13800	5
627	20250106	111200	1054590760	13790	13790	13790	13790	48
628	20250106	111100	1053928840	13800	13800	13800	13800	85
629	20250106	111000	1052755840	13790	13790	13790	13790	181
630	20250106	110900	1050259850	13780	13770	13780	13770	123
631	20250106	110800	1048566100	13770	13770	13770	13770	50
632	20250106	110700	1047877600	13770	13770	13770	13770	30
633	20250106	110600	1047464500	13770	13770	13770	13770	5
634	20250106	110500	1047395650	13770	13770	13770	13770	6
635	20250106	110400	1047313030	13750	13750	13750	13750	128
636	20250106	110300	1045553030	13750	13750	13750	13750	83
637	20250106	110200	1044411780	13740	13740	13740	13740	0
638	20250106	110100	1044411780	13740	13740	13740	13740	48
639	20250106	110000	1043752260	13750	13740	13750	13740	34
640	20250106	105900	1043285030	13750	13750	13750	13740	246
641	20250106	105800	1039904190	13750	13750	13750	13750	175
642	20250106	105700	1037497940	13750	13750	13750	13750	49
643	20250106	105600	1036824190	13750	13750	13750	13750	28
644	20250106	105500	1036439190	13720	13780	13790	13720	2042
645	20250106	105400	1008391930	13790	13790	13790	13790	35
646	20250106	105300	1007909280	13800	13790	13800	13790	74
647	20250106	105200	1006888180	13790	13790	13790	13790	33
648	20250106	105100	1006433110	13800	13800	13800	13800	58
649	20250106	105000	1005632710	13790	13790	13790	13790	17
650	20250106	104900	1005398280	13760	13760	13790	13740	1315
651	20250106	104800	987292190	13730	13770	13770	13730	6954
652	20250106	104700	891605120	13760	13760	13760	13760	53
653	20250106	104600	890875840	13760	13770	13770	13760	58
654	20250106	104500	890077720	13770	13740	13770	13740	91
655	20250106	104400	888826270	13740	13740	13750	13730	330
656	20250106	104300	884291910	13750	13760	13760	13750	3203
657	20250106	104200	840241050	13770	13770	13770	13760	20
658	20250106	104100	839965660	13770	13780	13780	13760	1083
659	20250106	104000	825060340	13780	13780	13780	13780	44
660	20250106	103900	824454020	13790	13790	13790	13790	156
661	20250106	103800	822302780	13800	13800	13800	13800	100
662	20250106	103700	820922780	13800	13800	13800	13800	53
663	20250106	103600	820191380	13800	13800	13800	13800	122
664	20250106	103500	818507780	13800	13770	13800	13750	883
665	20250106	103400	806354120	13780	13830	13840	13770	1416
666	20250106	103300	786819110	13870	13870	13870	13870	0
667	20250106	103200	786819110	13870	13870	13870	13870	55
668	20250106	103100	786056260	13810	13810	13810	13810	50
669	20250106	103000	785365760	13800	13800	13800	13800	0
670	20250106	102900	785365760	13800	13800	13870	13800	694
671	20250106	102800	775788490	13790	13800	13800	13790	494
672	20250106	102700	768971700	13800	13800	13800	13790	156
673	20250106	102600	766819400	13790	13800	13800	13790	257
674	20250106	102500	763273550	13800	13790	13810	13790	2249
675	20250106	102400	732233480	13770	13820	13820	13770	3239
676	20250106	102300	687528450	13810	13840	13840	13810	1169
677	20250106	102200	671370330	13840	13880	13880	13840	1180
678	20250106	102100	655030610	13880	13860	13880	13850	157
679	20250106	102000	652854890	13860	13890	13890	13860	712
680	20250106	101900	642976060	13890	13890	13890	13890	10
681	20250106	101800	642837160	13890	13900	13900	13890	233
682	20250106	101700	639599660	13900	13900	13900	13900	0
683	20250106	101600	639599660	13900	13920	13920	13900	433
684	20250106	101500	633573600	13930	13930	13930	13910	32
685	20250106	101400	633128440	13920	13920	13920	13880	278
686	20250106	101300	629259800	13930	13920	13930	13920	520
687	20250106	101200	622018200	13930	13920	13930	13920	200
688	20250106	101100	619233780	13930	13880	13930	13850	1161
689	20250106	101000	603143530	13870	13950	13950	13870	842
690	20250106	100900	591451260	13910	13910	13910	13910	31
691	20250106	100800	591020050	13910	13970	13970	13910	286
692	20250106	100700	587038970	13920	13940	13990	13920	373
693	20250106	100600	581844270	13940	14050	14070	13940	1091
694	20250106	100500	566578520	14090	13980	14090	13930	797
695	20250106	100400	555457480	13940	13920	13940	13920	739
696	20250106	100300	545163050	13930	13910	13930	13910	28
697	20250106	100200	544773550	13910	13900	13910	13900	78
698	20250106	100100	543688990	13900	13900	13900	13900	115
699	20250106	100000	542090490	13900	13890	13900	13890	171
700	20250106	095900	539715290	13890	13890	13890	13880	858
701	20250106	095800	527797950	13890	13880	13890	13880	637
702	20250106	095700	518950310	13880	13880	13880	13880	122
703	20250106	095600	517256950	13880	13890	13890	13860	3904
704	20250106	095500	463117410	13890	13910	13910	13880	1483
705	20250106	095400	442510530	13920	13930	13930	13920	302
706	20250106	095300	438306410	13930	13930	13930	13930	1
707	20250106	095200	438292480	13940	13930	13940	13930	49
708	20250106	095100	437609880	13930	13940	13940	13930	1010
709	20250106	095000	423530580	13940	13940	13940	13930	385
710	20250106	094900	418163700	13940	13940	13940	13940	641
711	20250106	094800	409228160	13940	13940	13940	13940	3980
712	20250106	094700	353746960	13900	13940	13940	13900	245
713	20250106	094600	350332740	13900	13930	13930	13900	742
714	20250106	094500	340010120	13930	13930	13930	13920	35
715	20250106	094400	339522900	13930	13920	13930	13920	22
716	20250106	094300	339216450	13910	13940	13940	13910	39
717	20250106	094200	338673750	13910	13940	13940	13910	619
718	20250106	094100	330056110	13930	13930	13930	13930	110
719	20250106	094000	328523810	13940	13940	13940	13930	247
720	20250106	093900	325081150	13940	13930	13940	13930	141
721	20250106	093800	323117010	13930	13930	13930	13910	105
722	20250106	093700	321654970	13930	13930	13930	13930	42
723	20250106	093600	321069910	13930	13930	13930	13930	345
724	20250106	093500	316264060	13900	13910	13930	13900	126
725	20250106	093400	314512500	13910	13930	13930	13900	104
726	20250106	093300	313065620	13920	13910	13920	13900	145
727	20250106	093200	311048460	13900	13910	13910	13890	341
728	20250106	093100	306307630	13910	13880	13910	13870	364
729	20250106	093000	301254310	13870	13880	13880	13870	478
730	20250106	092900	294622200	13870	13870	13870	13870	0
731	20250106	092800	294622200	13870	14030	14030	13870	3082
732	20250106	092700	251728520	14030	14030	14030	14030	0
733	20250106	092600	251728520	14030	14030	14030	14030	10
734	20250106	092500	251588220	14030	13970	14030	13970	4449
735	20250106	092400	189434130	13960	13950	13960	13940	314
736	20250106	092300	185052350	13930	14000	14000	13910	1508
737	20250106	092200	164022920	14070	14050	14070	14010	1401
738	20250106	092100	144365140	14050	14050	14050	14050	0
739	20250106	092000	144365140	14050	14080	14080	14040	435
740	20250106	091900	138253370	14080	14070	14080	14070	15
741	20250106	091800	138042260	14070	14110	14110	14070	392
742	20250106	091700	132520840	14150	14140	14150	14140	151
743	20250106	091600	130384670	14100	14100	14100	14100	1000
744	20250106	091500	116284670	14140	14070	14140	14070	3989
745	20250106	091400	60155640	14070	14090	14130	14070	883
746	20250106	091300	47718720	14120	14090	14120	14080	1079
747	20250106	091200	32491380	14090	14130	14140	14090	211
748	20250106	091100	29513410	14130	14130	14130	14130	20
749	20250106	091000	29230810	14130	14100	14130	14100	67
750	20250106	090900	28285840	14090	14130	14130	14090	28
751	20250106	090800	27890280	14130	14130	14130	14130	0
752	20250106	090700	27890280	14130	14100	14130	14100	424
753	20250106	090600	21909640	14080	14150	14170	14080	849
754	20250106	090500	9913570	14160	14180	14180	14160	30
755	20250106	090400	9488440	14130	14130	14130	14130	0
756	20250106	090300	9488440	14130	14130	14130	14130	0
757	20250106	090200	9488440	14130	14130	14300	14130	35
758	20250106	090100	8992980	14130	14140	14140	14130	27
759	20250106	090000	8611460	14110	14020	14120	14020	613