KissMeData/418620/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	213700	1000463360	5920	5920	5920	5920	3940
3	20250106	213600	1000463360	5920	5920	5920	5920	0
4	20250106	213500	1000463360	5920	5920	5920	5920	0
5	20250106	213400	1000463360	5920	5920	5920	5920	0
6	20250106	213300	1000463360	5920	5920	5920	5920	0
7	20250106	213200	1000463360	5920	5920	5920	5920	0
8	20250106	213100	1000463360	5920	5920	5920	5920	0
9	20250106	213000	1000463360	5920	5920	5920	5920	0
10	20250106	212900	1000463360	5920	5920	5920	5920	0
11	20250106	212800	1000463360	5920	5920	5920	5920	0
12	20250106	212700	1000463360	5920	5920	5920	5920	0
13	20250106	212600	1000463360	5920	5920	5920	5920	0
14	20250106	212500	1000463360	5920	5920	5920	5920	0
15	20250106	212400	1000463360	5920	5920	5920	5920	0
16	20250106	212300	1000463360	5920	5920	5920	5920	0
17	20250106	212200	1000463360	5920	5920	5920	5920	0
18	20250106	212100	1000463360	5920	5920	5920	5920	0
19	20250106	212000	1000463360	5920	5920	5920	5920	0
20	20250106	211900	1000463360	5920	5920	5920	5920	0
21	20250106	211800	1000463360	5920	5920	5920	5920	0
22	20250106	211700	1000463360	5920	5920	5920	5920	0
23	20250106	211600	1000463360	5920	5920	5920	5920	0
24	20250106	211500	1000463360	5920	5920	5920	5920	0
25	20250106	211400	1000463360	5920	5920	5920	5920	0
26	20250106	211300	1000463360	5920	5920	5920	5920	0
27	20250106	211200	1000463360	5920	5920	5920	5920	0
28	20250106	211100	1000463360	5920	5920	5920	5920	0
29	20250106	211000	1000463360	5920	5920	5920	5920	0
30	20250106	210900	1000463360	5920	5920	5920	5920	0
31	20250106	210800	1000463360	5920	5920	5920	5920	0
32	20250106	210700	1000463360	5920	5920	5920	5920	3940
33	20250106	210600	1000463360	5920	5920	5920	5920	0
34	20250106	210500	1000463360	5920	5920	5920	5920	0
35	20250106	210400	1000463360	5920	5920	5920	5920	0
36	20250106	210300	1000463360	5920	5920	5920	5920	0
37	20250106	210200	1000463360	5920	5920	5920	5920	0
38	20250106	210100	1000463360	5920	5920	5920	5920	0
39	20250106	210000	1000463360	5920	5920	5920	5920	0
40	20250106	205900	1000463360	5920	5920	5920	5920	0
41	20250106	205800	1000463360	5920	5920	5920	5920	0
42	20250106	205700	1000463360	5920	5920	5920	5920	0
43	20250106	205600	1000463360	5920	5920	5920	5920	0
44	20250106	205500	1000463360	5920	5920	5920	5920	0
45	20250106	205400	1000463360	5920	5920	5920	5920	0
46	20250106	205300	1000463360	5920	5920	5920	5920	0
47	20250106	205200	1000463360	5920	5920	5920	5920	0
48	20250106	205100	1000463360	5920	5920	5920	5920	0
49	20250106	205000	1000463360	5920	5920	5920	5920	0
50	20250106	204900	1000463360	5920	5920	5920	5920	0
51	20250106	204800	1000463360	5920	5920	5920	5920	0
52	20250106	204700	1000463360	5920	5920	5920	5920	0
53	20250106	204600	1000463360	5920	5920	5920	5920	0
54	20250106	204500	1000463360	5920	5920	5920	5920	0
55	20250106	204400	1000463360	5920	5920	5920	5920	0
56	20250106	204300	1000463360	5920	5920	5920	5920	0
57	20250106	204200	1000463360	5920	5920	5920	5920	0
58	20250106	204100	1000463360	5920	5920	5920	5920	0
59	20250106	204000	1000463360	5920	5920	5920	5920	0
60	20250106	203900	1000463360	5920	5920	5920	5920	0
61	20250106	203800	1000463360	5920	5920	5920	5920	0
62	20250106	203700	1000463360	5920	5920	5920	5920	3940
63	20250106	203600	1000463360	5920	5920	5920	5920	0
64	20250106	203500	1000463360	5920	5920	5920	5920	0
65	20250106	203400	1000463360	5920	5920	5920	5920	0
66	20250106	203300	1000463360	5920	5920	5920	5920	0
67	20250106	203200	1000463360	5920	5920	5920	5920	0
68	20250106	203100	1000463360	5920	5920	5920	5920	0
69	20250106	203000	1000463360	5920	5920	5920	5920	0
70	20250106	202900	1000463360	5920	5920	5920	5920	0
71	20250106	202800	1000463360	5920	5920	5920	5920	0
72	20250106	202700	1000463360	5920	5920	5920	5920	0
73	20250106	202600	1000463360	5920	5920	5920	5920	0
74	20250106	202500	1000463360	5920	5920	5920	5920	0
75	20250106	202400	1000463360	5920	5920	5920	5920	0
76	20250106	202300	1000463360	5920	5920	5920	5920	0
77	20250106	202200	1000463360	5920	5920	5920	5920	0
78	20250106	202100	1000463360	5920	5920	5920	5920	0
79	20250106	202000	1000463360	5920	5920	5920	5920	0
80	20250106	201900	1000463360	5920	5920	5920	5920	0
81	20250106	201800	1000463360	5920	5920	5920	5920	0
82	20250106	201700	1000463360	5920	5920	5920	5920	0
83	20250106	201600	1000463360	5920	5920	5920	5920	0
84	20250106	201500	1000463360	5920	5920	5920	5920	0
85	20250106	201400	1000463360	5920	5920	5920	5920	0
86	20250106	201300	1000463360	5920	5920	5920	5920	0
87	20250106	201200	1000463360	5920	5920	5920	5920	0
88	20250106	201100	1000463360	5920	5920	5920	5920	0
89	20250106	201000	1000463360	5920	5920	5920	5920	0
90	20250106	200900	1000463360	5920	5920	5920	5920	0
91	20250106	200800	1000463360	5920	5920	5920	5920	0
92	20250106	200700	1000463360	5920	5920	5920	5920	3940
93	20250106	200600	1000463360	5920	5920	5920	5920	0
94	20250106	200500	1000463360	5920	5920	5920	5920	0
95	20250106	200400	1000463360	5920	5920	5920	5920	0
96	20250106	200300	1000463360	5920	5920	5920	5920	0
97	20250106	200200	1000463360	5920	5920	5920	5920	0
98	20250106	200100	1000463360	5920	5920	5920	5920	0
99	20250106	200000	1000463360	5920	5920	5920	5920	0
100	20250106	195900	1000463360	5920	5920	5920	5920	0
101	20250106	195800	1000463360	5920	5920	5920	5920	0
102	20250106	195700	1000463360	5920	5920	5920	5920	0
103	20250106	195600	1000463360	5920	5920	5920	5920	0
104	20250106	195500	1000463360	5920	5920	5920	5920	0
105	20250106	195400	1000463360	5920	5920	5920	5920	0
106	20250106	195300	1000463360	5920	5920	5920	5920	0
107	20250106	195200	1000463360	5920	5920	5920	5920	0
108	20250106	195100	1000463360	5920	5920	5920	5920	0
109	20250106	195000	1000463360	5920	5920	5920	5920	0
110	20250106	194900	1000463360	5920	5920	5920	5920	0
111	20250106	194800	1000463360	5920	5920	5920	5920	0
112	20250106	194700	1000463360	5920	5920	5920	5920	0
113	20250106	194600	1000463360	5920	5920	5920	5920	0
114	20250106	194500	1000463360	5920	5920	5920	5920	0
115	20250106	194400	1000463360	5920	5920	5920	5920	0
116	20250106	194300	1000463360	5920	5920	5920	5920	0
117	20250106	194200	1000463360	5920	5920	5920	5920	0
118	20250106	194100	1000463360	5920	5920	5920	5920	0
119	20250106	194000	1000463360	5920	5920	5920	5920	0
120	20250106	193900	1000463360	5920	5920	5920	5920	0
121	20250106	193800	1000463360	5920	5920	5920	5920	0
122	20250106	193700	1000463360	5920	5920	5920	5920	3940
123	20250106	193600	1000463360	5920	5920	5920	5920	0
124	20250106	193500	1000463360	5920	5920	5920	5920	0
125	20250106	193400	1000463360	5920	5920	5920	5920	0
126	20250106	193300	1000463360	5920	5920	5920	5920	0
127	20250106	193200	1000463360	5920	5920	5920	5920	0
128	20250106	193100	1000463360	5920	5920	5920	5920	0
129	20250106	193000	1000463360	5920	5920	5920	5920	0
130	20250106	192900	1000463360	5920	5920	5920	5920	0
131	20250106	192800	1000463360	5920	5920	5920	5920	0
132	20250106	192700	1000463360	5920	5920	5920	5920	0
133	20250106	192600	1000463360	5920	5920	5920	5920	0
134	20250106	192500	1000463360	5920	5920	5920	5920	0
135	20250106	192400	1000463360	5920	5920	5920	5920	0
136	20250106	192300	1000463360	5920	5920	5920	5920	0
137	20250106	192200	1000463360	5920	5920	5920	5920	0
138	20250106	192100	1000463360	5920	5920	5920	5920	0
139	20250106	192000	1000463360	5920	5920	5920	5920	0
140	20250106	191900	1000463360	5920	5920	5920	5920	0
141	20250106	191800	1000463360	5920	5920	5920	5920	0
142	20250106	191700	1000463360	5920	5920	5920	5920	0
143	20250106	191600	1000463360	5920	5920	5920	5920	0
144	20250106	191500	1000463360	5920	5920	5920	5920	0
145	20250106	191400	1000463360	5920	5920	5920	5920	0
146	20250106	191300	1000463360	5920	5920	5920	5920	0
147	20250106	191200	1000463360	5920	5920	5920	5920	0
148	20250106	191100	1000463360	5920	5920	5920	5920	0
149	20250106	191000	1000463360	5920	5920	5920	5920	0
150	20250106	190900	1000463360	5920	5920	5920	5920	0
151	20250106	190800	1000463360	5920	5920	5920	5920	0
152	20250106	190700	1000463360	5920	5920	5920	5920	3940
153	20250106	190600	1000463360	5920	5920	5920	5920	0
154	20250106	190500	1000463360	5920	5920	5920	5920	0
155	20250106	190400	1000463360	5920	5920	5920	5920	0
156	20250106	190300	1000463360	5920	5920	5920	5920	0
157	20250106	190200	1000463360	5920	5920	5920	5920	0
158	20250106	190100	1000463360	5920	5920	5920	5920	0
159	20250106	190000	1000463360	5920	5920	5920	5920	0
160	20250106	185900	1000463360	5920	5920	5920	5920	0
161	20250106	185800	1000463360	5920	5920	5920	5920	0
162	20250106	185700	1000463360	5920	5920	5920	5920	0
163	20250106	185600	1000463360	5920	5920	5920	5920	0
164	20250106	185500	1000463360	5920	5920	5920	5920	0
165	20250106	185400	1000463360	5920	5920	5920	5920	0
166	20250106	185300	1000463360	5920	5920	5920	5920	0
167	20250106	185200	1000463360	5920	5920	5920	5920	0
168	20250106	185100	1000463360	5920	5920	5920	5920	0
169	20250106	185000	1000463360	5920	5920	5920	5920	0
170	20250106	184900	1000463360	5920	5920	5920	5920	0
171	20250106	184800	1000463360	5920	5920	5920	5920	0
172	20250106	184700	1000463360	5920	5920	5920	5920	0
173	20250106	184600	1000463360	5920	5920	5920	5920	0
174	20250106	184500	1000463360	5920	5920	5920	5920	0
175	20250106	184400	1000463360	5920	5920	5920	5920	0
176	20250106	184300	1000463360	5920	5920	5920	5920	0
177	20250106	184200	1000463360	5920	5920	5920	5920	0
178	20250106	184100	1000463360	5920	5920	5920	5920	0
179	20250106	184000	1000463360	5920	5920	5920	5920	0
180	20250106	183900	1000463360	5920	5920	5920	5920	0
181	20250106	183800	1000463360	5920	5920	5920	5920	0
182	20250106	183700	1000463360	5920	5920	5920	5920	3940
183	20250106	183600	1000463360	5920	5920	5920	5920	0
184	20250106	183500	1000463360	5920	5920	5920	5920	0
185	20250106	183400	1000463360	5920	5920	5920	5920	0
186	20250106	183300	1000463360	5920	5920	5920	5920	0
187	20250106	183200	1000463360	5920	5920	5920	5920	0
188	20250106	183100	1000463360	5920	5920	5920	5920	0
189	20250106	183000	1000463360	5920	5920	5920	5920	0
190	20250106	182900	1000463360	5920	5920	5920	5920	0
191	20250106	182800	1000463360	5920	5920	5920	5920	0
192	20250106	182700	1000463360	5920	5920	5920	5920	0
193	20250106	182600	1000463360	5920	5920	5920	5920	0
194	20250106	182500	1000463360	5920	5920	5920	5920	0
195	20250106	182400	1000463360	5920	5920	5920	5920	0
196	20250106	182300	1000463360	5920	5920	5920	5920	0
197	20250106	182200	1000463360	5920	5920	5920	5920	0
198	20250106	182100	1000463360	5920	5920	5920	5920	0
199	20250106	182000	1000463360	5920	5920	5920	5920	0
200	20250106	181900	1000463360	5920	5920	5920	5920	0
201	20250106	181800	1000463360	5920	5920	5920	5920	0
202	20250106	181700	1000463360	5920	5920	5920	5920	0
203	20250106	181600	1000463360	5920	5920	5920	5920	0
204	20250106	181500	1000463360	5920	5920	5920	5920	0
205	20250106	181400	1000463360	5920	5920	5920	5920	0
206	20250106	181300	1000463360	5920	5920	5920	5920	0
207	20250106	181200	1000463360	5920	5920	5920	5920	0
208	20250106	181100	1000463360	5920	5920	5920	5920	0
209	20250106	181000	1000463360	5920	5920	5920	5920	0
210	20250106	180900	1000463360	5920	5920	5920	5920	0
211	20250106	180800	1000463360	5920	5920	5920	5920	0
212	20250106	180700	1000463360	5920	5920	5920	5920	3940
213	20250106	180600	1000463360	5920	5920	5920	5920	0
214	20250106	180500	1000463360	5920	5920	5920	5920	0
215	20250106	180400	1000463360	5920	5920	5920	5920	0
216	20250106	180300	1000463360	5920	5920	5920	5920	0
217	20250106	180200	1000463360	5920	5920	5920	5920	0
218	20250106	180100	1000463360	5920	5920	5920	5920	0
219	20250106	180000	1000463360	5920	5920	5920	5920	0
220	20250106	175900	1000463360	5920	5920	5920	5920	0
221	20250106	175800	1000463360	5920	5920	5920	5920	0
222	20250106	175700	1000463360	5920	5920	5920	5920	0
223	20250106	175600	1000463360	5920	5920	5920	5920	0
224	20250106	175500	1000463360	5920	5920	5920	5920	0
225	20250106	175400	1000463360	5920	5920	5920	5920	0
226	20250106	175300	1000463360	5920	5920	5920	5920	0
227	20250106	175200	1000463360	5920	5920	5920	5920	0
228	20250106	175100	1000463360	5920	5920	5920	5920	0
229	20250106	175000	1000463360	5920	5920	5920	5920	0
230	20250106	174900	1000463360	5920	5920	5920	5920	0
231	20250106	174800	1000463360	5920	5920	5920	5920	0
232	20250106	174700	1000463360	5920	5920	5920	5920	0
233	20250106	174600	1000463360	5920	5920	5920	5920	0
234	20250106	174500	1000463360	5920	5920	5920	5920	0
235	20250106	174400	1000463360	5920	5920	5920	5920	0
236	20250106	174300	1000463360	5920	5920	5920	5920	0
237	20250106	174200	1000463360	5920	5920	5920	5920	0
238	20250106	174100	1000463360	5920	5920	5920	5920	0
239	20250106	174000	1000463360	5920	5920	5920	5920	0
240	20250106	173900	1000463360	5920	5920	5920	5920	0
241	20250106	173800	1000463360	5920	5920	5920	5920	0
242	20250106	173700	1000463360	5920	5920	5920	5920	3940
243	20250106	173600	1000463360	5920	5920	5920	5920	0
244	20250106	173500	1000463360	5920	5920	5920	5920	0
245	20250106	173400	1000463360	5920	5920	5920	5920	0
246	20250106	173300	1000463360	5920	5920	5920	5920	0
247	20250106	173200	1000463360	5920	5920	5920	5920	0
248	20250106	173100	1000463360	5920	5920	5920	5920	0
249	20250106	173000	1000463360	5920	5920	5920	5920	0
250	20250106	172900	1000463360	5920	5920	5920	5920	0
251	20250106	172800	1000463360	5920	5920	5920	5920	0
252	20250106	172700	1000463360	5920	5920	5920	5920	0
253	20250106	172600	1000463360	5920	5920	5920	5920	0
254	20250106	172500	1000463360	5920	5920	5920	5920	0
255	20250106	172400	1000463360	5920	5920	5920	5920	0
256	20250106	172300	1000463360	5920	5920	5920	5920	0
257	20250106	172200	1000463360	5920	5920	5920	5920	0
258	20250106	172100	1000463360	5920	5920	5920	5920	0
259	20250106	172000	1000463360	5920	5920	5920	5920	0
260	20250106	171900	1000463360	5920	5920	5920	5920	0
261	20250106	171800	1000463360	5920	5920	5920	5920	0
262	20250106	171700	1000463360	5920	5920	5920	5920	0
263	20250106	171600	1000463360	5920	5920	5920	5920	0
264	20250106	171500	1000463360	5920	5920	5920	5920	0
265	20250106	171400	1000463360	5920	5920	5920	5920	0
266	20250106	171300	1000463360	5920	5920	5920	5920	0
267	20250106	171200	1000463360	5920	5920	5920	5920	0
268	20250106	171100	1000463360	5920	5920	5920	5920	0
269	20250106	171000	1000463360	5920	5920	5920	5920	0
270	20250106	170900	1000463360	5920	5920	5920	5920	0
271	20250106	170800	1000463360	5920	5920	5920	5920	0
272	20250106	170700	1000463360	5920	5920	5920	5920	3940
273	20250106	170600	1000463360	5920	5920	5920	5920	0
274	20250106	170500	1000463360	5920	5920	5920	5920	0
275	20250106	170400	1000463360	5920	5920	5920	5920	0
276	20250106	170300	1000463360	5920	5920	5920	5920	0
277	20250106	170200	1000463360	5920	5920	5920	5920	0
278	20250106	170100	1000463360	5920	5920	5920	5920	0
279	20250106	170000	1000463360	5920	5920	5920	5920	0
280	20250106	165900	1000463360	5920	5920	5920	5920	0
281	20250106	165800	1000463360	5920	5920	5920	5920	0
282	20250106	165700	1000463360	5920	5920	5920	5920	0
283	20250106	165600	1000463360	5920	5920	5920	5920	0
284	20250106	165500	1000463360	5920	5920	5920	5920	0
285	20250106	165400	1000463360	5920	5920	5920	5920	0
286	20250106	165300	1000463360	5920	5920	5920	5920	0
287	20250106	165200	1000463360	5920	5920	5920	5920	0
288	20250106	165100	1000463360	5920	5920	5920	5920	0
289	20250106	165000	1000463360	5920	5920	5920	5920	0
290	20250106	164900	1000463360	5920	5920	5920	5920	0
291	20250106	164800	1000463360	5920	5920	5920	5920	0
292	20250106	164700	1000463360	5920	5920	5920	5920	0
293	20250106	164600	1000463360	5920	5920	5920	5920	0
294	20250106	164500	1000463360	5920	5920	5920	5920	0
295	20250106	164400	1000463360	5920	5920	5920	5920	0
296	20250106	164300	1000463360	5920	5920	5920	5920	0
297	20250106	164200	1000463360	5920	5920	5920	5920	0
298	20250106	164100	1000463360	5920	5920	5920	5920	0
299	20250106	164000	1000463360	5920	5920	5920	5920	0
300	20250106	163900	1000463360	5920	5920	5920	5920	0
301	20250106	163800	1000463360	5920	5920	5920	5920	0
302	20250106	163700	1000463360	5920	5920	5920	5920	3940
303	20250106	163600	1000463360	5920	5920	5920	5920	0
304	20250106	163500	1000463360	5920	5920	5920	5920	0
305	20250106	163400	1000463360	5920	5920	5920	5920	0
306	20250106	163300	1000463360	5920	5920	5920	5920	0
307	20250106	163200	1000463360	5920	5920	5920	5920	0
308	20250106	163100	1000463360	5920	5920	5920	5920	0
309	20250106	163000	1000463360	5920	5920	5920	5920	0
310	20250106	162900	1000463360	5920	5920	5920	5920	0
311	20250106	162800	1000463360	5920	5920	5920	5920	0
312	20250106	162700	1000463360	5920	5920	5920	5920	0
313	20250106	162600	1000463360	5920	5920	5920	5920	0
314	20250106	162500	1000463360	5920	5920	5920	5920	0
315	20250106	162400	1000463360	5920	5920	5920	5920	0
316	20250106	162300	1000463360	5920	5920	5920	5920	0
317	20250106	162200	1000463360	5920	5920	5920	5920	0
318	20250106	162100	1000463360	5920	5920	5920	5920	0
319	20250106	162000	1000463360	5920	5920	5920	5920	0
320	20250106	161900	1000463360	5920	5920	5920	5920	0
321	20250106	161800	1000463360	5920	5920	5920	5920	0
322	20250106	161700	1000463360	5920	5920	5920	5920	0
323	20250106	161600	1000463360	5920	5920	5920	5920	0
324	20250106	161500	1000463360	5920	5920	5920	5920	0
325	20250106	161400	1000463360	5920	5920	5920	5920	0
326	20250106	161300	1000463360	5920	5920	5920	5920	0
327	20250106	161200	1000463360	5920	5920	5920	5920	0
328	20250106	161100	1000463360	5920	5920	5920	5920	0
329	20250106	161000	1000463360	5920	5920	5920	5920	0
330	20250106	160900	1000463360	5920	5920	5920	5920	0
331	20250106	160800	1000463360	5920	5920	5920	5920	0
332	20250106	160700	1000463360	5920	5920	5920	5920	3940
333	20250106	160600	1000463360	5920	5920	5920	5920	0
334	20250106	160500	1000463360	5920	5920	5920	5920	0
335	20250106	160400	1000463360	5920	5920	5920	5920	0
336	20250106	160300	1000463360	5920	5920	5920	5920	0
337	20250106	160200	1000463360	5920	5920	5920	5920	0
338	20250106	160100	1000463360	5920	5920	5920	5920	0
339	20250106	160000	1000463360	5920	5920	5920	5920	0
340	20250106	155900	1000463360	5920	5920	5920	5920	0
341	20250106	155800	1000463360	5920	5920	5920	5920	0
342	20250106	155700	1000463360	5920	5920	5920	5920	0
343	20250106	155600	1000463360	5920	5920	5920	5920	0
344	20250106	155500	1000463360	5920	5920	5920	5920	0
345	20250106	155400	1000463360	5920	5920	5920	5920	0
346	20250106	155300	1000463360	5920	5920	5920	5920	0
347	20250106	155200	1000463360	5920	5920	5920	5920	0
348	20250106	155100	1000463360	5920	5920	5920	5920	0
349	20250106	155000	1000463360	5920	5920	5920	5920	0
350	20250106	154900	1000463360	5920	5920	5920	5920	0
351	20250106	154800	1000463360	5920	5920	5920	5920	0
352	20250106	154700	1000463360	5920	5920	5920	5920	0
353	20250106	154600	1000463360	5920	5920	5920	5920	0
354	20250106	154500	1000463360	5920	5920	5920	5920	0
355	20250106	154400	1000463360	5920	5920	5920	5920	0
356	20250106	154300	1000463360	5920	5920	5920	5920	0
357	20250106	154200	1000463360	5920	5920	5920	5920	0
358	20250106	154100	1000463360	5920	5920	5920	5920	0
359	20250106	154000	1000463360	5920	5920	5920	5920	0
360	20250106	153900	1000463360	5920	5920	5920	5920	0
361	20250106	153800	1000463360	5920	5920	5920	5920	0
362	20250106	153700	1000463360	5920	5920	5920	5920	3940
363	20250106	153600	1000463360	5920	5920	5920	5920	0
364	20250106	153500	1000463360	5920	5920	5920	5920	0
365	20250106	153400	1000463360	5920	5920	5920	5920	0
366	20250106	153300	1000463360	5920	5920	5920	5920	0
367	20250106	153200	1000463360	5920	5920	5920	5920	0
368	20250106	153100	1000463360	5920	5920	5920	5920	0
369	20250106	153000	1000463360	5920	5920	5920	5920	3940
370	20250106	152900	977138560	5890	5890	5890	5890	0
371	20250106	152800	977138560	5890	5890	5890	5890	0
372	20250106	152700	977138560	5890	5890	5890	5890	0
373	20250106	152600	977138560	5890	5890	5890	5890	0
374	20250106	152500	977138560	5890	5890	5890	5890	0
375	20250106	152400	977138560	5890	5890	5890	5890	0
376	20250106	152300	977138560	5890	5890	5890	5890	0
377	20250106	152200	977138560	5890	5890	5890	5890	0
378	20250106	152100	977138560	5890	5890	5890	5890	0
379	20250106	152000	977138560	5890	5890	5890	5890	0
380	20250106	151900	977138560	5890	5880	5890	5850	1221
381	20250106	151800	969958680	5880	5850	5880	5850	438
382	20250106	151700	967387380	5850	5850	5850	5850	2992
383	20250106	151600	949884180	5860	5860	5860	5860	182
384	20250106	151500	948817660	5870	5870	5870	5870	113
385	20250106	151400	948154350	5850	5850	5850	5850	0
386	20250106	151300	948154350	5850	5850	5850	5850	1
387	20250106	151200	948148500	5870	5870	5870	5870	19
388	20250106	151100	948036970	5850	5850	5850	5850	50
389	20250106	151000	947744470	5870	5870	5870	5870	20
390	20250106	150900	947627070	5860	5860	5860	5860	0
391	20250106	150800	947627070	5860	5860	5860	5860	282
392	20250106	150700	945974550	5860	5860	5860	5860	258
393	20250106	150600	944462670	5880	5880	5880	5880	0
394	20250106	150500	944462670	5880	5880	5880	5880	53
395	20250106	150400	944151030	5870	5870	5870	5870	0
396	20250106	150300	944151030	5870	5870	5870	5870	142
397	20250106	150200	943317490	5870	5870	5870	5870	0
398	20250106	150100	943317490	5870	5870	5870	5870	200
399	20250106	150000	942143490	5850	5850	5850	5850	12
400	20250106	145900	942073290	5840	5850	5870	5840	407
401	20250106	145800	939688760	5870	5870	5870	5870	29
402	20250106	145700	939518530	5840	5880	5880	5840	237
403	20250106	145600	938130950	5880	5880	5880	5880	1
404	20250106	145500	938125070	5880	5880	5880	5880	0
405	20250106	145400	938125070	5880	5880	5880	5880	13
406	20250106	145300	938048630	5890	5880	5890	5880	11
407	20250106	145200	937983850	5880	5880	5880	5880	316
408	20250106	145100	936125770	5870	5870	5870	5870	10
409	20250106	145000	936067070	5880	5880	5880	5880	30
410	20250106	144900	935890670	5880	5880	5880	5880	20
411	20250106	144800	935773070	5890	5890	5890	5890	198
412	20250106	144700	934606850	5880	5880	5880	5880	0
413	20250106	144600	934606850	5880	5880	5880	5880	0
414	20250106	144500	934606850	5880	5880	5880	5880	0
415	20250106	144400	934606850	5880	5880	5880	5880	258
416	20250106	144300	933089810	5880	5880	5880	5880	0
417	20250106	144200	933089810	5880	5880	5880	5880	0
418	20250106	144100	933089810	5880	5880	5880	5880	1
419	20250106	144000	933083930	5880	5880	5880	5880	421
420	20250106	143900	930608450	5880	5890	5890	5880	155
421	20250106	143800	929696710	5890	5890	5890	5890	125
422	20250106	143700	928960460	5890	5890	5890	5890	0
423	20250106	143600	928960460	5890	5900	5900	5890	30
424	20250106	143500	928783560	5880	5880	5880	5880	0
425	20250106	143400	928783560	5880	5880	5880	5880	0
426	20250106	143300	928783560	5880	5880	5880	5880	0
427	20250106	143200	928783560	5880	5890	5890	5880	600
428	20250106	143100	925251870	5890	5890	5890	5890	0
429	20250106	143000	925251870	5890	5890	5890	5890	0
430	20250106	142900	925251870	5890	5890	5890	5890	100
431	20250106	142800	924662870	5890	5890	5890	5890	0
432	20250106	142700	924662870	5890	5890	5890	5890	100
433	20250106	142600	924073870	5880	5880	5880	5880	0
434	20250106	142500	924073870	5880	5880	5880	5880	0
435	20250106	142400	924073870	5880	5890	5890	5880	512
436	20250106	142300	921062920	5890	5890	5890	5890	0
437	20250106	142200	921062920	5890	5890	5890	5890	0
438	20250106	142100	921062920	5890	5890	5890	5890	35
439	20250106	142000	920856770	5890	5880	5890	5880	38
440	20250106	141900	920633220	5890	5910	5910	5890	456
441	20250106	141800	917943180	5920	5920	5920	5920	336
442	20250106	141700	915954060	5920	5920	5920	5920	887
443	20250106	141600	910703020	5930	5920	5930	5920	218
444	20250106	141500	909411470	5930	5930	5930	5930	1000
445	20250106	141400	903481470	5930	5930	5930	5920	181
446	20250106	141300	902408350	5920	5920	5920	5920	6
447	20250106	141200	902372830	5930	5920	5930	5920	69
448	20250106	141100	901964340	5920	5920	5920	5920	143
449	20250106	141000	901117780	5920	5920	5920	5920	97
450	20250106	140900	900543540	5920	5920	5920	5920	27
451	20250106	140800	900383700	5900	5900	5900	5900	0
452	20250106	140700	900383700	5900	5900	5900	5900	1
453	20250106	140600	900377800	5930	5930	5930	5930	0
454	20250106	140500	900377800	5930	5920	5930	5920	27
455	20250106	140400	900217710	5900	5900	5900	5900	20
456	20250106	140300	900099710	5900	5900	5900	5900	25
457	20250106	140200	899952210	5920	5900	5920	5900	17
458	20250106	140100	899851610	5900	5900	5900	5900	0
459	20250106	140000	899851610	5900	5900	5900	5900	0
460	20250106	135900	899851610	5900	5900	5900	5900	0
461	20250106	135800	899851610	5900	5900	5900	5900	0
462	20250106	135700	899851610	5900	5900	5900	5900	11
463	20250106	135600	899786710	5900	5890	5900	5890	29
464	20250106	135500	899615710	5900	5920	5920	5900	256
465	20250106	135400	898103310	5930	5910	5930	5910	1670
466	20250106	135300	888201280	5890	5920	5920	5890	222
467	20250106	135200	886887070	5920	5920	5920	5920	21
468	20250106	135100	886762750	5900	5880	5900	5880	6
469	20250106	135000	886727380	5880	5880	5880	5880	196
470	20250106	134900	885574900	5890	5890	5890	5890	0
471	20250106	134800	885574900	5890	5890	5890	5890	0
472	20250106	134700	885574900	5890	5890	5890	5890	11
473	20250106	134600	885510110	5910	5870	5910	5870	1553
474	20250106	134500	876338600	5870	5870	5870	5870	0
475	20250106	134400	876338600	5870	5870	5870	5870	14
476	20250106	134300	876256420	5830	5830	5830	5830	0
477	20250106	134200	876256420	5830	5830	5830	5830	0
478	20250106	134100	876256420	5830	5830	5830	5830	0
479	20250106	134000	876256420	5830	5830	5830	5830	0
480	20250106	133900	876256420	5830	5850	5850	5830	1709
481	20250106	133800	866282970	5870	5870	5870	5870	0
482	20250106	133700	866282970	5870	5870	5870	5870	3
483	20250106	133600	866265360	5850	5850	5850	5850	624
484	20250106	133500	862614960	5850	5850	5850	5850	150
485	20250106	133400	861737460	5850	5850	5850	5850	780
486	20250106	133300	857174460	5850	5850	5850	5850	0
487	20250106	133200	857174460	5850	5850	5850	5850	3496
488	20250106	133100	836722860	5830	5850	5850	5830	40
489	20250106	133000	836489260	5830	5830	5830	5830	40
490	20250106	132900	836256060	5830	5830	5830	5830	16
491	20250106	132800	836162780	5860	5860	5860	5860	1
492	20250106	132700	836156920	5860	5860	5860	5860	53
493	20250106	132600	835846340	5860	5860	5860	5860	0
494	20250106	132500	835846340	5860	5860	5860	5860	1
495	20250106	132400	835840480	5880	5880	5880	5880	120
496	20250106	132300	835134880	5880	5880	5880	5880	0
497	20250106	132200	835134880	5880	5880	5880	5880	0
498	20250106	132100	835134880	5880	5880	5880	5880	0
499	20250106	132000	835134880	5880	5880	5880	5880	1
500	20250106	131900	835129000	5880	5880	5880	5880	4
501	20250106	131800	835105480	5880	5880	5880	5880	11
502	20250106	131700	835040800	5840	5840	5840	5840	271
503	20250106	131600	833458160	5850	5850	5850	5850	481
504	20250106	131500	830644310	5850	5850	5850	5850	0
505	20250106	131400	830644310	5850	5850	5850	5850	1
506	20250106	131300	830638460	5870	5870	5870	5870	0
507	20250106	131200	830638460	5870	5870	5870	5870	0
508	20250106	131100	830638460	5870	5870	5870	5870	40
509	20250106	131000	830403660	5870	5840	5870	5840	44
510	20250106	130900	830146400	5830	5830	5830	5830	0
511	20250106	130800	830146400	5830	5880	5880	5830	340
512	20250106	130700	828149750	5840	5840	5840	5840	630
513	20250106	130600	824470550	5830	5830	5830	5830	0
514	20250106	130500	824470550	5830	5830	5830	5830	0
515	20250106	130400	824470550	5830	5830	5830	5830	73
516	20250106	130300	824044960	5860	5860	5860	5860	204
517	20250106	130200	822849520	5860	5870	5870	5860	928
518	20250106	130100	817402170	5880	5880	5880	5880	0
519	20250106	130000	817402170	5880	5870	5880	5870	430
520	20250106	125900	814878060	5870	5870	5870	5870	32
521	20250106	125800	814690220	5870	5870	5870	5870	0
522	20250106	125700	814690220	5870	5870	5870	5870	0
523	20250106	125600	814690220	5870	5870	5870	5870	20
524	20250106	125500	814572820	5880	5880	5880	5880	4
525	20250106	125400	814549300	5870	5880	5880	5870	79
526	20250106	125300	814084890	5880	5880	5880	5880	0
527	20250106	125200	814084890	5880	5860	5880	5860	38
528	20250106	125100	813861810	5860	5850	5860	5850	611
529	20250106	125000	810287290	5840	5870	5870	5840	1477
530	20250106	124900	801646380	5870	5880	5880	5870	44
531	20250106	124800	801387900	5880	5880	5880	5880	25
532	20250106	124700	801240900	5880	5890	5890	5880	4
533	20250106	124600	801217360	5870	5870	5870	5870	300
534	20250106	124500	799456360	5890	5890	5890	5890	0
535	20250106	124400	799456360	5890	5890	5890	5890	20
536	20250106	124300	799338560	5900	5900	5900	5900	0
537	20250106	124200	799338560	5900	5900	5900	5900	0
538	20250106	124100	799338560	5900	5900	5900	5900	0
539	20250106	124000	799338560	5900	5900	5900	5900	0
540	20250106	123900	799338560	5900	5900	5900	5900	10
541	20250106	123800	799279560	5860	5900	5900	5860	162
542	20250106	123700	798327800	5880	5880	5880	5880	0
543	20250106	123600	798327800	5880	5880	5880	5880	231
544	20250106	123500	796969520	5880	5880	5880	5880	141
545	20250106	123400	796140440	5880	5880	5880	5880	0
546	20250106	123300	796140440	5880	5910	5910	5880	288
547	20250106	123200	794446140	5900	5900	5900	5900	0
548	20250106	123100	794446140	5900	5900	5900	5900	26
549	20250106	123000	794292740	5900	5930	5930	5900	354
550	20250106	122900	792201100	5920	5930	5930	5920	5
551	20250106	122800	792171460	5930	5910	5930	5910	767
552	20250106	122700	787627170	5910	5890	5910	5890	25
553	20250106	122600	787479900	5880	5880	5880	5880	35
554	20250106	122500	787274100	5890	5890	5890	5890	848
555	20250106	122400	782279380	5890	5900	5900	5890	472
556	20250106	122300	779499080	5890	5890	5890	5890	0
557	20250106	122200	779499080	5890	5900	5900	5890	615
558	20250106	122100	775871650	5900	5900	5910	5900	601
559	20250106	122000	772324980	5910	5910	5910	5910	23
560	20250106	121900	772189050	5890	5890	5890	5890	1
561	20250106	121800	772183160	5890	5920	5920	5890	241
562	20250106	121700	770756470	5920	5910	5920	5910	11
563	20250106	121600	770691450	5880	5880	5880	5880	3
564	20250106	121500	770673810	5870	5920	5920	5870	1187
565	20250106	121400	763658120	5940	5940	5950	5920	133
566	20250106	121300	762867920	5940	5930	5940	5920	1304
567	20250106	121200	755125240	5920	5920	5920	5920	47
568	20250106	121100	754847000	5920	5920	5920	5920	67
569	20250106	121000	754450360	5900	5900	5900	5900	9
570	20250106	120900	754397260	5920	5910	5920	5910	100
571	20250106	120800	753805780	5870	5910	5910	5870	1029
572	20250106	120700	747724430	5910	5900	5910	5900	360
573	20250106	120600	745600170	5910	5900	5910	5870	2937
574	20250106	120500	728325010	5890	5860	5890	5860	830
575	20250106	120400	723460310	5860	5890	5900	5860	1365
576	20250106	120300	715437460	5890	5860	5890	5860	26
577	20250106	120200	715284350	5860	5890	5890	5860	79
578	20250106	120100	714820150	5890	5890	5890	5890	0
579	20250106	120000	714820150	5890	5860	5890	5860	110
580	20250106	115900	714175100	5860	5900	5900	5860	677
581	20250106	115800	710189210	5890	5860	5890	5860	480
582	20250106	115700	707373750	5860	5850	5860	5840	4986
583	20250106	115600	678233780	5840	5840	5840	5840	895
584	20250106	115500	673006980	5820	5820	5820	5820	1
585	20250106	115400	673001160	5820	5820	5820	5820	1
586	20250106	115300	672995340	5820	5820	5820	5820	50
587	20250106	115200	672704340	5840	5840	5840	5840	258
588	20250106	115100	671197620	5840	5850	5850	5840	39
589	20250106	115000	670969640	5840	5850	5860	5840	936
590	20250106	114900	665496900	5860	5850	5860	5850	352
591	20250106	114800	663434680	5850	5860	5860	5850	656
592	20250106	114700	659590570	5870	5870	5870	5870	0
593	20250106	114600	659590570	5870	5860	5870	5860	250
594	20250106	114500	658123090	5870	5880	5880	5870	887
595	20250106	114400	652907540	5890	5840	5890	5840	2140
596	20250106	114300	640337200	5820	5820	5820	5820	8
597	20250106	114200	640290640	5820	5820	5820	5820	0
598	20250106	114100	640290640	5820	5840	5840	5820	52
599	20250106	114000	639987960	5840	5840	5840	5840	163
600	20250106	113900	639036040	5820	5840	5840	5820	46
601	20250106	113800	638768120	5820	5820	5820	5820	0
602	20250106	113700	638768120	5820	5820	5820	5820	95
603	20250106	113600	638215220	5820	5820	5820	5820	11
604	20250106	113500	638151200	5820	5820	5820	5820	0
605	20250106	113400	638151200	5820	5820	5820	5820	0
606	20250106	113300	638151200	5820	5820	5820	5820	43
607	20250106	113200	637900940	5820	5820	5820	5820	0
608	20250106	113100	637900940	5820	5830	5830	5820	53
609	20250106	113000	637592380	5820	5820	5820	5820	439
610	20250106	112900	635037400	5820	5820	5820	5820	0
611	20250106	112800	635037400	5820	5800	5820	5800	1618
612	20250106	112700	625634000	5780	5780	5780	5780	1
613	20250106	112600	625628220	5780	5780	5780	5780	0
614	20250106	112500	625628220	5780	5780	5780	5780	742
615	20250106	112400	621339460	5790	5790	5790	5790	50
616	20250106	112300	621049960	5790	5790	5790	5790	51
617	20250106	112200	620754670	5780	5780	5780	5780	0
618	20250106	112100	620754670	5780	5780	5780	5780	800
619	20250106	112000	616130670	5800	5800	5800	5800	388
620	20250106	111900	613880270	5800	5800	5800	5800	0
621	20250106	111800	613880270	5800	5800	5800	5800	0
622	20250106	111700	613880270	5800	5790	5800	5790	11
623	20250106	111600	613816570	5780	5780	5780	5780	367
624	20250106	111500	611695310	5780	5800	5800	5780	661
625	20250106	111400	607873820	5800	5810	5810	5800	199
626	20250106	111300	606719450	5810	5810	5810	5810	0
627	20250106	111200	606719450	5810	5810	5810	5810	11
628	20250106	111100	606655540	5810	5810	5810	5810	1
629	20250106	111000	606649730	5810	5810	5810	5810	0
630	20250106	110900	606649730	5810	5810	5810	5810	120
631	20250106	110800	605952530	5810	5810	5810	5810	0
632	20250106	110700	605952530	5810	5810	5810	5780	113
633	20250106	110600	605296060	5820	5820	5820	5820	0
634	20250106	110500	605296060	5820	5820	5820	5820	50
635	20250106	110400	605005060	5800	5800	5800	5800	1015
636	20250106	110300	599118060	5800	5790	5800	5790	59
637	20250106	110200	598776220	5790	5790	5790	5790	500
638	20250106	110100	595881220	5790	5780	5790	5780	72
639	20250106	110000	595464370	5790	5790	5790	5790	0
640	20250106	105900	595464370	5790	5790	5790	5790	0
641	20250106	105800	595464370	5790	5790	5790	5790	10
642	20250106	105700	595406470	5760	5770	5770	5760	217
643	20250106	105600	594154530	5770	5770	5770	5770	0
644	20250106	105500	594154530	5770	5770	5770	5770	2
645	20250106	105400	594142990	5780	5780	5780	5780	113
646	20250106	105300	593489850	5790	5790	5790	5790	369
647	20250106	105200	591353340	5790	5780	5790	5780	70
648	20250106	105100	590948130	5780	5780	5780	5780	10
649	20250106	105000	590890330	5780	5780	5780	5780	0
650	20250106	104900	590890330	5780	5780	5780	5780	1183
651	20250106	104800	584052590	5780	5780	5780	5780	255
652	20250106	104700	582578690	5780	5780	5780	5780	0
653	20250106	104600	582578690	5780	5740	5780	5740	54
654	20250106	104500	582266690	5740	5740	5740	5740	0
655	20250106	104400	582266690	5740	5740	5740	5740	0
656	20250106	104300	582266690	5740	5740	5740	5740	1
657	20250106	104200	582260950	5780	5780	5780	5780	3
658	20250106	104100	582243610	5780	5740	5780	5740	110
659	20250106	104000	581611810	5740	5740	5740	5740	17
660	20250106	103900	581514230	5740	5780	5780	5740	396
661	20250106	103800	579230950	5730	5730	5730	5730	0
662	20250106	103700	579230950	5730	5760	5760	5730	1140
663	20250106	103600	572667250	5770	5770	5770	5770	1000
664	20250106	103500	566897250	5770	5770	5770	5770	105
665	20250106	103400	566291400	5770	5760	5770	5760	1047
666	20250106	103300	560250360	5770	5760	5770	5760	1202
667	20250106	103200	553316530	5760	5760	5760	5760	5
668	20250106	103100	553287730	5720	5730	5730	5720	4284
669	20250106	103000	528781730	5760	5760	5760	5760	10
670	20250106	102900	528724130	5760	5750	5760	5750	48
671	20250106	102800	528448030	5770	5770	5770	5770	20
672	20250106	102700	528332630	5770	5770	5770	5770	0
673	20250106	102600	528332630	5770	5780	5780	5770	284
674	20250106	102500	526691170	5770	5750	5770	5750	150
675	20250106	102400	525826670	5730	5730	5730	5730	0
676	20250106	102300	525826670	5730	5730	5730	5730	0
677	20250106	102200	525826670	5730	5740	5740	5730	231
678	20250106	102100	524502540	5730	5730	5730	5730	0
679	20250106	102000	524502540	5730	5720	5730	5720	4
680	20250106	101900	524479650	5740	5720	5740	5720	275
681	20250106	101800	522902980	5690	5690	5690	5690	0
682	20250106	101700	522902980	5690	5720	5720	5690	456
683	20250106	101600	520301050	5710	5710	5710	5710	0
684	20250106	101500	520301050	5710	5710	5720	5710	110
685	20250106	101400	519672800	5670	5750	5750	5660	3260
686	20250106	101300	501087080	5750	5750	5750	5750	589
687	20250106	101200	497700330	5780	5780	5780	5780	59
688	20250106	101100	497359310	5780	5780	5780	5780	0
689	20250106	101000	497359310	5780	5740	5790	5740	34
690	20250106	100900	497162600	5780	5780	5780	5780	138
691	20250106	100800	496364960	5790	5750	5790	5730	2319
692	20250106	100700	483044400	5790	5790	5790	5750	849
693	20250106	100600	478153960	5790	5780	5790	5780	101
694	20250106	100500	477569680	5780	5800	5800	5780	805
695	20250106	100400	472915880	5800	5780	5800	5780	115
696	20250106	100300	472250980	5780	5800	5800	5760	621
697	20250106	100200	468662420	5800	5780	5800	5780	13
698	20250106	100100	468587260	5810	5810	5810	5810	1
699	20250106	100000	468581450	5800	5740	5800	5740	4205
700	20250106	095900	444220720	5800	5800	5800	5800	0
701	20250106	095800	444220720	5800	5740	5800	5740	591
702	20250106	095700	440812030	5760	5800	5800	5760	107
703	20250106	095600	440195670	5760	5730	5820	5720	1439
704	20250106	095500	431900900	5710	5720	5740	5710	2385
705	20250106	095400	418275790	5760	5710	5760	5710	407
706	20250106	095300	415936360	5710	5760	5760	5710	440
707	20250106	095200	413415950	5750	5890	5970	5750	4217
708	20250106	095100	388827120	5900	5710	6050	5700	39300
709	20250106	095000	158098250	5710	5710	5710	5710	1
710	20250106	094900	158092540	5670	5720	5720	5670	106
711	20250106	094800	157490200	5670	5670	5670	5670	0
712	20250106	094700	157490200	5670	5750	5750	5670	868
713	20250106	094600	152521350	5750	5700	5750	5700	4421
714	20250106	094500	127107770	5710	5710	5710	5710	0
715	20250106	094400	127107770	5710	5700	5710	5690	20
716	20250106	094300	126993770	5710	5690	5750	5690	2933
717	20250106	094200	110237790	5690	5690	5690	5680	1147
718	20250106	094100	103722620	5680	5710	5710	5680	595
719	20250106	094000	100331140	5720	5670	5720	5670	5953
720	20250106	093900	66431850	5660	5660	5660	5660	66
721	20250106	093800	66058290	5660	5660	5660	5660	70
722	20250106	093700	65662090	5670	5670	5680	5670	71
723	20250106	093600	65258920	5680	5670	5680	5670	410
724	20250106	093500	62931350	5640	5640	5660	5640	127
725	20250106	093400	62213130	5660	5640	5660	5640	89
726	20250106	093300	61711130	5670	5670	5670	5670	51
727	20250106	093200	61421960	5650	5670	5670	5650	101
728	20250106	093100	60851290	5670	5670	5670	5670	0
729	20250106	093000	60851290	5670	5670	5670	5650	10
730	20250106	092900	60794610	5670	5670	5670	5670	0
731	20250106	092800	60794610	5670	5670	5670	5670	101
732	20250106	092700	60221940	5680	5660	5680	5660	51
733	20250106	092600	59932720	5660	5660	5660	5660	101
734	20250106	092500	59361060	5660	5670	5670	5660	4
735	20250106	092400	59338400	5650	5660	5660	5650	500
736	20250106	092300	56512410	5640	5680	5680	5640	305
737	20250106	092200	54784100	5680	5670	5690	5670	2516
738	20250106	092100	40496960	5670	5640	5670	5640	1549
739	20250106	092000	31729350	5650	5650	5650	5650	20
740	20250106	091900	31616350	5650	5650	5650	5650	0
741	20250106	091800	31616350	5650	5640	5650	5640	349
742	20250106	091700	29644700	5640	5640	5650	5640	1183
743	20250106	091600	22967800	5640	5630	5640	5630	1550
744	20250106	091500	14236300	5630	5620	5630	5620	609
745	20250106	091400	10812630	5590	5610	5620	5590	804
746	20250106	091300	6297220	5600	5600	5600	5600	10
747	20250106	091200	6241220	5600	5600	5600	5600	30
748	20250106	091100	6073220	5600	5600	5600	5600	510
749	20250106	091000	3217220	5570	5570	5570	5570	0
750	20250106	090900	3217220	5570	5570	5570	5570	1
751	20250106	090800	3211650	5610	5610	5610	5610	0
752	20250106	090700	3211650	5610	5610	5610	5610	0
753	20250106	090600	3211650	5610	5610	5610	5610	0
754	20250106	090500	3211650	5610	5600	5610	5600	125
755	20250106	090400	2510670	5530	5590	5590	5530	5
756	20250106	090300	2482780	5530	5530	5540	5530	290
757	20250106	090200	878810	5610	5610	5610	5610	1
758	20250106	090100	873200	5630	5630	5630	5630	100
759	20250106	090000	310200	5640	5640	5640	5640	55