KissMeData/451250/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	214200	1277410220	9720	9720	9720	9720	3596
3	20250113	214100	1277410220	9720	9720	9720	9720	0
4	20250113	214000	1277410220	9720	9720	9720	9720	0
5	20250113	213900	1277410220	9720	9720	9720	9720	0
6	20250113	213800	1277410220	9720	9720	9720	9720	0
7	20250113	213700	1277410220	9720	9720	9720	9720	0
8	20250113	213600	1277410220	9720	9720	9720	9720	0
9	20250113	213500	1277410220	9720	9720	9720	9720	0
10	20250113	213400	1277410220	9720	9720	9720	9720	0
11	20250113	213300	1277410220	9720	9720	9720	9720	0
12	20250113	213200	1277410220	9720	9720	9720	9720	0
13	20250113	213100	1277410220	9720	9720	9720	9720	0
14	20250113	213000	1277410220	9720	9720	9720	9720	0
15	20250113	212900	1277410220	9720	9720	9720	9720	0
16	20250113	212800	1277410220	9720	9720	9720	9720	0
17	20250113	212700	1277410220	9720	9720	9720	9720	0
18	20250113	212600	1277410220	9720	9720	9720	9720	0
19	20250113	212500	1277410220	9720	9720	9720	9720	0
20	20250113	212400	1277410220	9720	9720	9720	9720	0
21	20250113	212300	1277410220	9720	9720	9720	9720	0
22	20250113	212200	1277410220	9720	9720	9720	9720	0
23	20250113	212100	1277410220	9720	9720	9720	9720	0
24	20250113	212000	1277410220	9720	9720	9720	9720	0
25	20250113	211900	1277410220	9720	9720	9720	9720	0
26	20250113	211800	1277410220	9720	9720	9720	9720	0
27	20250113	211700	1277410220	9720	9720	9720	9720	0
28	20250113	211600	1277410220	9720	9720	9720	9720	0
29	20250113	211500	1277410220	9720	9720	9720	9720	0
30	20250113	211400	1277410220	9720	9720	9720	9720	0
31	20250113	211300	1277410220	9720	9720	9720	9720	0
32	20250113	211200	1277410220	9720	9720	9720	9720	3596
33	20250113	211100	1277410220	9720	9720	9720	9720	0
34	20250113	211000	1277410220	9720	9720	9720	9720	0
35	20250113	210900	1277410220	9720	9720	9720	9720	0
36	20250113	210800	1277410220	9720	9720	9720	9720	0
37	20250113	210700	1277410220	9720	9720	9720	9720	0
38	20250113	210600	1277410220	9720	9720	9720	9720	0
39	20250113	210500	1277410220	9720	9720	9720	9720	0
40	20250113	210400	1277410220	9720	9720	9720	9720	0
41	20250113	210300	1277410220	9720	9720	9720	9720	0
42	20250113	210200	1277410220	9720	9720	9720	9720	0
43	20250113	210100	1277410220	9720	9720	9720	9720	0
44	20250113	210000	1277410220	9720	9720	9720	9720	0
45	20250113	205900	1277410220	9720	9720	9720	9720	0
46	20250113	205800	1277410220	9720	9720	9720	9720	0
47	20250113	205700	1277410220	9720	9720	9720	9720	0
48	20250113	205600	1277410220	9720	9720	9720	9720	0
49	20250113	205500	1277410220	9720	9720	9720	9720	0
50	20250113	205400	1277410220	9720	9720	9720	9720	0
51	20250113	205300	1277410220	9720	9720	9720	9720	0
52	20250113	205200	1277410220	9720	9720	9720	9720	0
53	20250113	205100	1277410220	9720	9720	9720	9720	0
54	20250113	205000	1277410220	9720	9720	9720	9720	0
55	20250113	204900	1277410220	9720	9720	9720	9720	0
56	20250113	204800	1277410220	9720	9720	9720	9720	0
57	20250113	204700	1277410220	9720	9720	9720	9720	0
58	20250113	204600	1277410220	9720	9720	9720	9720	0
59	20250113	204500	1277410220	9720	9720	9720	9720	0
60	20250113	204400	1277410220	9720	9720	9720	9720	0
61	20250113	204300	1277410220	9720	9720	9720	9720	0
62	20250113	204200	1277410220	9720	9720	9720	9720	3596
63	20250113	204100	1277410220	9720	9720	9720	9720	0
64	20250113	204000	1277410220	9720	9720	9720	9720	0
65	20250113	203900	1277410220	9720	9720	9720	9720	0
66	20250113	203800	1277410220	9720	9720	9720	9720	0
67	20250113	203700	1277410220	9720	9720	9720	9720	0
68	20250113	203600	1277410220	9720	9720	9720	9720	0
69	20250113	203500	1277410220	9720	9720	9720	9720	0
70	20250113	203400	1277410220	9720	9720	9720	9720	0
71	20250113	203300	1277410220	9720	9720	9720	9720	0
72	20250113	203200	1277410220	9720	9720	9720	9720	0
73	20250113	203100	1277410220	9720	9720	9720	9720	0
74	20250113	203000	1277410220	9720	9720	9720	9720	0
75	20250113	202900	1277410220	9720	9720	9720	9720	0
76	20250113	202800	1277410220	9720	9720	9720	9720	0
77	20250113	202700	1277410220	9720	9720	9720	9720	0
78	20250113	202600	1277410220	9720	9720	9720	9720	0
79	20250113	202500	1277410220	9720	9720	9720	9720	0
80	20250113	202400	1277410220	9720	9720	9720	9720	0
81	20250113	202300	1277410220	9720	9720	9720	9720	0
82	20250113	202200	1277410220	9720	9720	9720	9720	0
83	20250113	202100	1277410220	9720	9720	9720	9720	0
84	20250113	202000	1277410220	9720	9720	9720	9720	0
85	20250113	201900	1277410220	9720	9720	9720	9720	0
86	20250113	201800	1277410220	9720	9720	9720	9720	0
87	20250113	201700	1277410220	9720	9720	9720	9720	0
88	20250113	201600	1277410220	9720	9720	9720	9720	0
89	20250113	201500	1277410220	9720	9720	9720	9720	0
90	20250113	201400	1277410220	9720	9720	9720	9720	0
91	20250113	201300	1277410220	9720	9720	9720	9720	0
92	20250113	201200	1277410220	9720	9720	9720	9720	3596
93	20250113	201100	1277410220	9720	9720	9720	9720	0
94	20250113	201000	1277410220	9720	9720	9720	9720	0
95	20250113	200900	1277410220	9720	9720	9720	9720	0
96	20250113	200800	1277410220	9720	9720	9720	9720	0
97	20250113	200700	1277410220	9720	9720	9720	9720	0
98	20250113	200600	1277410220	9720	9720	9720	9720	0
99	20250113	200500	1277410220	9720	9720	9720	9720	0
100	20250113	200400	1277410220	9720	9720	9720	9720	0
101	20250113	200300	1277410220	9720	9720	9720	9720	0
102	20250113	200200	1277410220	9720	9720	9720	9720	0
103	20250113	200100	1277410220	9720	9720	9720	9720	0
104	20250113	200000	1277410220	9720	9720	9720	9720	0
105	20250113	195900	1277410220	9720	9720	9720	9720	0
106	20250113	195800	1277410220	9720	9720	9720	9720	0
107	20250113	195700	1277410220	9720	9720	9720	9720	0
108	20250113	195600	1277410220	9720	9720	9720	9720	0
109	20250113	195500	1277410220	9720	9720	9720	9720	0
110	20250113	195400	1277410220	9720	9720	9720	9720	0
111	20250113	195300	1277410220	9720	9720	9720	9720	0
112	20250113	195200	1277410220	9720	9720	9720	9720	0
113	20250113	195100	1277410220	9720	9720	9720	9720	0
114	20250113	195000	1277410220	9720	9720	9720	9720	0
115	20250113	194900	1277410220	9720	9720	9720	9720	0
116	20250113	194800	1277410220	9720	9720	9720	9720	0
117	20250113	194700	1277410220	9720	9720	9720	9720	0
118	20250113	194600	1277410220	9720	9720	9720	9720	0
119	20250113	194500	1277410220	9720	9720	9720	9720	0
120	20250113	194400	1277410220	9720	9720	9720	9720	0
121	20250113	194300	1277410220	9720	9720	9720	9720	0
122	20250113	194200	1277410220	9720	9720	9720	9720	3596
123	20250113	194100	1277410220	9720	9720	9720	9720	0
124	20250113	194000	1277410220	9720	9720	9720	9720	0
125	20250113	193900	1277410220	9720	9720	9720	9720	0
126	20250113	193800	1277410220	9720	9720	9720	9720	0
127	20250113	193700	1277410220	9720	9720	9720	9720	0
128	20250113	193600	1277410220	9720	9720	9720	9720	0
129	20250113	193500	1277410220	9720	9720	9720	9720	0
130	20250113	193400	1277410220	9720	9720	9720	9720	0
131	20250113	193300	1277410220	9720	9720	9720	9720	0
132	20250113	193200	1277410220	9720	9720	9720	9720	0
133	20250113	193100	1277410220	9720	9720	9720	9720	0
134	20250113	193000	1277410220	9720	9720	9720	9720	0
135	20250113	192900	1277410220	9720	9720	9720	9720	0
136	20250113	192800	1277410220	9720	9720	9720	9720	0
137	20250113	192700	1277410220	9720	9720	9720	9720	0
138	20250113	192600	1277410220	9720	9720	9720	9720	0
139	20250113	192500	1277410220	9720	9720	9720	9720	0
140	20250113	192400	1277410220	9720	9720	9720	9720	0
141	20250113	192300	1277410220	9720	9720	9720	9720	0
142	20250113	192200	1277410220	9720	9720	9720	9720	0
143	20250113	192100	1277410220	9720	9720	9720	9720	0
144	20250113	192000	1277410220	9720	9720	9720	9720	0
145	20250113	191900	1277410220	9720	9720	9720	9720	0
146	20250113	191800	1277410220	9720	9720	9720	9720	0
147	20250113	191700	1277410220	9720	9720	9720	9720	0
148	20250113	191600	1277410220	9720	9720	9720	9720	0
149	20250113	191500	1277410220	9720	9720	9720	9720	0
150	20250113	191400	1277410220	9720	9720	9720	9720	0
151	20250113	191300	1277410220	9720	9720	9720	9720	0
152	20250113	191200	1277410220	9720	9720	9720	9720	3596
153	20250113	191100	1277410220	9720	9720	9720	9720	0
154	20250113	191000	1277410220	9720	9720	9720	9720	0
155	20250113	190900	1277410220	9720	9720	9720	9720	0
156	20250113	190800	1277410220	9720	9720	9720	9720	0
157	20250113	190700	1277410220	9720	9720	9720	9720	0
158	20250113	190600	1277410220	9720	9720	9720	9720	0
159	20250113	190500	1277410220	9720	9720	9720	9720	0
160	20250113	190400	1277410220	9720	9720	9720	9720	0
161	20250113	190300	1277410220	9720	9720	9720	9720	0
162	20250113	190200	1277410220	9720	9720	9720	9720	0
163	20250113	190100	1277410220	9720	9720	9720	9720	0
164	20250113	190000	1277410220	9720	9720	9720	9720	0
165	20250113	185900	1277410220	9720	9720	9720	9720	0
166	20250113	185800	1277410220	9720	9720	9720	9720	0
167	20250113	185700	1277410220	9720	9720	9720	9720	0
168	20250113	185600	1277410220	9720	9720	9720	9720	0
169	20250113	185500	1277410220	9720	9720	9720	9720	0
170	20250113	185400	1277410220	9720	9720	9720	9720	0
171	20250113	185300	1277410220	9720	9720	9720	9720	0
172	20250113	185200	1277410220	9720	9720	9720	9720	0
173	20250113	185100	1277410220	9720	9720	9720	9720	0
174	20250113	185000	1277410220	9720	9720	9720	9720	0
175	20250113	184900	1277410220	9720	9720	9720	9720	0
176	20250113	184800	1277410220	9720	9720	9720	9720	0
177	20250113	184700	1277410220	9720	9720	9720	9720	0
178	20250113	184600	1277410220	9720	9720	9720	9720	0
179	20250113	184500	1277410220	9720	9720	9720	9720	0
180	20250113	184400	1277410220	9720	9720	9720	9720	0
181	20250113	184300	1277410220	9720	9720	9720	9720	0
182	20250113	184200	1277410220	9720	9720	9720	9720	3596
183	20250113	184100	1277410220	9720	9720	9720	9720	0
184	20250113	184000	1277410220	9720	9720	9720	9720	0
185	20250113	183900	1277410220	9720	9720	9720	9720	0
186	20250113	183800	1277410220	9720	9720	9720	9720	0
187	20250113	183700	1277410220	9720	9720	9720	9720	0
188	20250113	183600	1277410220	9720	9720	9720	9720	0
189	20250113	183500	1277410220	9720	9720	9720	9720	0
190	20250113	183400	1277410220	9720	9720	9720	9720	0
191	20250113	183300	1277410220	9720	9720	9720	9720	0
192	20250113	183200	1277410220	9720	9720	9720	9720	0
193	20250113	183100	1277410220	9720	9720	9720	9720	0
194	20250113	183000	1277410220	9720	9720	9720	9720	0
195	20250113	182900	1277410220	9720	9720	9720	9720	0
196	20250113	182800	1277410220	9720	9720	9720	9720	0
197	20250113	182700	1277410220	9720	9720	9720	9720	0
198	20250113	182600	1277410220	9720	9720	9720	9720	0
199	20250113	182500	1277410220	9720	9720	9720	9720	0
200	20250113	182400	1277410220	9720	9720	9720	9720	0
201	20250113	182300	1277410220	9720	9720	9720	9720	0
202	20250113	182200	1277410220	9720	9720	9720	9720	0
203	20250113	182100	1277410220	9720	9720	9720	9720	0
204	20250113	182000	1277410220	9720	9720	9720	9720	0
205	20250113	181900	1277410220	9720	9720	9720	9720	0
206	20250113	181800	1277410220	9720	9720	9720	9720	0
207	20250113	181700	1277410220	9720	9720	9720	9720	0
208	20250113	181600	1277410220	9720	9720	9720	9720	0
209	20250113	181500	1277410220	9720	9720	9720	9720	0
210	20250113	181400	1277410220	9720	9720	9720	9720	0
211	20250113	181300	1277410220	9720	9720	9720	9720	0
212	20250113	181200	1277410220	9720	9720	9720	9720	3596
213	20250113	181100	1277410220	9720	9720	9720	9720	0
214	20250113	181000	1277410220	9720	9720	9720	9720	0
215	20250113	180900	1277410220	9720	9720	9720	9720	0
216	20250113	180800	1277410220	9720	9720	9720	9720	0
217	20250113	180700	1277410220	9720	9720	9720	9720	0
218	20250113	180600	1277410220	9720	9720	9720	9720	0
219	20250113	180500	1277410220	9720	9720	9720	9720	0
220	20250113	180400	1277410220	9720	9720	9720	9720	0
221	20250113	180300	1277410220	9720	9720	9720	9720	0
222	20250113	180200	1277410220	9720	9720	9720	9720	0
223	20250113	180100	1277410220	9720	9720	9720	9720	0
224	20250113	180000	1277410220	9720	9720	9720	9720	0
225	20250113	175900	1277410220	9720	9720	9720	9720	0
226	20250113	175800	1277410220	9720	9720	9720	9720	0
227	20250113	175700	1277410220	9720	9720	9720	9720	0
228	20250113	175600	1277410220	9720	9720	9720	9720	0
229	20250113	175500	1277410220	9720	9720	9720	9720	0
230	20250113	175400	1277410220	9720	9720	9720	9720	0
231	20250113	175300	1277410220	9720	9720	9720	9720	0
232	20250113	175200	1277410220	9720	9720	9720	9720	0
233	20250113	175100	1277410220	9720	9720	9720	9720	0
234	20250113	175000	1277410220	9720	9720	9720	9720	0
235	20250113	174900	1277410220	9720	9720	9720	9720	0
236	20250113	174800	1277410220	9720	9720	9720	9720	0
237	20250113	174700	1277410220	9720	9720	9720	9720	0
238	20250113	174600	1277410220	9720	9720	9720	9720	0
239	20250113	174500	1277410220	9720	9720	9720	9720	0
240	20250113	174400	1277410220	9720	9720	9720	9720	0
241	20250113	174300	1277410220	9720	9720	9720	9720	0
242	20250113	174200	1277410220	9720	9720	9720	9720	3596
243	20250113	174100	1277410220	9720	9720	9720	9720	0
244	20250113	174000	1277410220	9720	9720	9720	9720	0
245	20250113	173900	1277410220	9720	9720	9720	9720	0
246	20250113	173800	1277410220	9720	9720	9720	9720	0
247	20250113	173700	1277410220	9720	9720	9720	9720	0
248	20250113	173600	1277410220	9720	9720	9720	9720	0
249	20250113	173500	1277410220	9720	9720	9720	9720	0
250	20250113	173400	1277410220	9720	9720	9720	9720	0
251	20250113	173300	1277410220	9720	9720	9720	9720	0
252	20250113	173200	1277410220	9720	9720	9720	9720	0
253	20250113	173100	1277410220	9720	9720	9720	9720	0
254	20250113	173000	1277410220	9720	9720	9720	9720	0
255	20250113	172900	1277410220	9720	9720	9720	9720	0
256	20250113	172800	1277410220	9720	9720	9720	9720	0
257	20250113	172700	1277410220	9720	9720	9720	9720	0
258	20250113	172600	1277410220	9720	9720	9720	9720	0
259	20250113	172500	1277410220	9720	9720	9720	9720	0
260	20250113	172400	1277410220	9720	9720	9720	9720	0
261	20250113	172300	1277410220	9720	9720	9720	9720	0
262	20250113	172200	1277410220	9720	9720	9720	9720	0
263	20250113	172100	1277410220	9720	9720	9720	9720	0
264	20250113	172000	1277410220	9720	9720	9720	9720	0
265	20250113	171900	1277410220	9720	9720	9720	9720	0
266	20250113	171800	1277410220	9720	9720	9720	9720	0
267	20250113	171700	1277410220	9720	9720	9720	9720	0
268	20250113	171600	1277410220	9720	9720	9720	9720	0
269	20250113	171500	1277410220	9720	9720	9720	9720	0
270	20250113	171400	1277410220	9720	9720	9720	9720	0
271	20250113	171300	1277410220	9720	9720	9720	9720	0
272	20250113	171200	1277410220	9720	9720	9720	9720	3596
273	20250113	171100	1277410220	9720	9720	9720	9720	0
274	20250113	171000	1277410220	9720	9720	9720	9720	0
275	20250113	170900	1277410220	9720	9720	9720	9720	0
276	20250113	170800	1277410220	9720	9720	9720	9720	0
277	20250113	170700	1277410220	9720	9720	9720	9720	0
278	20250113	170600	1277410220	9720	9720	9720	9720	0
279	20250113	170500	1277410220	9720	9720	9720	9720	0
280	20250113	170400	1277410220	9720	9720	9720	9720	0
281	20250113	170300	1277410220	9720	9720	9720	9720	0
282	20250113	170200	1277410220	9720	9720	9720	9720	0
283	20250113	170100	1277410220	9720	9720	9720	9720	0
284	20250113	170000	1277410220	9720	9720	9720	9720	0
285	20250113	165900	1277410220	9720	9720	9720	9720	0
286	20250113	165800	1277410220	9720	9720	9720	9720	0
287	20250113	165700	1277410220	9720	9720	9720	9720	0
288	20250113	165600	1277410220	9720	9720	9720	9720	0
289	20250113	165500	1277410220	9720	9720	9720	9720	0
290	20250113	165400	1277410220	9720	9720	9720	9720	0
291	20250113	165300	1277410220	9720	9720	9720	9720	0
292	20250113	165200	1277410220	9720	9720	9720	9720	0
293	20250113	165100	1277410220	9720	9720	9720	9720	0
294	20250113	165000	1277410220	9720	9720	9720	9720	0
295	20250113	164900	1277410220	9720	9720	9720	9720	0
296	20250113	164800	1277410220	9720	9720	9720	9720	0
297	20250113	164700	1277410220	9720	9720	9720	9720	0
298	20250113	164600	1277410220	9720	9720	9720	9720	0
299	20250113	164500	1277410220	9720	9720	9720	9720	0
300	20250113	164400	1277410220	9720	9720	9720	9720	0
301	20250113	164300	1277410220	9720	9720	9720	9720	0
302	20250113	164200	1277410220	9720	9720	9720	9720	3596
303	20250113	164100	1277410220	9720	9720	9720	9720	0
304	20250113	164000	1277410220	9720	9720	9720	9720	0
305	20250113	163900	1277410220	9720	9720	9720	9720	0
306	20250113	163800	1277410220	9720	9720	9720	9720	0
307	20250113	163700	1277410220	9720	9720	9720	9720	0
308	20250113	163600	1277410220	9720	9720	9720	9720	0
309	20250113	163500	1277410220	9720	9720	9720	9720	0
310	20250113	163400	1277410220	9720	9720	9720	9720	0
311	20250113	163300	1277410220	9720	9720	9720	9720	0
312	20250113	163200	1277410220	9720	9720	9720	9720	0
313	20250113	163100	1277410220	9720	9720	9720	9720	0
314	20250113	163000	1277410220	9720	9720	9720	9720	0
315	20250113	162900	1277410220	9720	9720	9720	9720	0
316	20250113	162800	1277410220	9720	9720	9720	9720	0
317	20250113	162700	1277410220	9720	9720	9720	9720	0
318	20250113	162600	1277410220	9720	9720	9720	9720	0
319	20250113	162500	1277410220	9720	9720	9720	9720	0
320	20250113	162400	1277410220	9720	9720	9720	9720	0
321	20250113	162300	1277410220	9720	9720	9720	9720	0
322	20250113	162200	1277410220	9720	9720	9720	9720	0
323	20250113	162100	1277410220	9720	9720	9720	9720	0
324	20250113	162000	1277410220	9720	9720	9720	9720	0
325	20250113	161900	1277410220	9720	9720	9720	9720	0
326	20250113	161800	1277410220	9720	9720	9720	9720	0
327	20250113	161700	1277410220	9720	9720	9720	9720	0
328	20250113	161600	1277410220	9720	9720	9720	9720	0
329	20250113	161500	1277410220	9720	9720	9720	9720	0
330	20250113	161400	1277410220	9720	9720	9720	9720	0
331	20250113	161300	1277410220	9720	9720	9720	9720	0
332	20250113	161200	1277410220	9720	9720	9720	9720	3596
333	20250113	161100	1277410220	9720	9720	9720	9720	0
334	20250113	161000	1277410220	9720	9720	9720	9720	0
335	20250113	160900	1277410220	9720	9720	9720	9720	0
336	20250113	160800	1277410220	9720	9720	9720	9720	0
337	20250113	160700	1277410220	9720	9720	9720	9720	0
338	20250113	160600	1277410220	9720	9720	9720	9720	0
339	20250113	160500	1277410220	9720	9720	9720	9720	0
340	20250113	160400	1277410220	9720	9720	9720	9720	0
341	20250113	160300	1277410220	9720	9720	9720	9720	0
342	20250113	160200	1277410220	9720	9720	9720	9720	0
343	20250113	160100	1277410220	9720	9720	9720	9720	0
344	20250113	160000	1277410220	9720	9720	9720	9720	0
345	20250113	155900	1277410220	9720	9720	9720	9720	0
346	20250113	155800	1277410220	9720	9720	9720	9720	0
347	20250113	155700	1277410220	9720	9720	9720	9720	0
348	20250113	155600	1277410220	9720	9720	9720	9720	0
349	20250113	155500	1277410220	9720	9720	9720	9720	0
350	20250113	155400	1277410220	9720	9720	9720	9720	0
351	20250113	155300	1277410220	9720	9720	9720	9720	0
352	20250113	155200	1277410220	9720	9720	9720	9720	0
353	20250113	155100	1277410220	9720	9720	9720	9720	0
354	20250113	155000	1277410220	9720	9720	9720	9720	0
355	20250113	154900	1277410220	9720	9720	9720	9720	0
356	20250113	154800	1277410220	9720	9720	9720	9720	0
357	20250113	154700	1277410220	9720	9720	9720	9720	0
358	20250113	154600	1277410220	9720	9720	9720	9720	0
359	20250113	154500	1277410220	9720	9720	9720	9720	0
360	20250113	154400	1277410220	9720	9720	9720	9720	0
361	20250113	154300	1277410220	9720	9720	9720	9720	0
362	20250113	154200	1277410220	9720	9720	9720	9720	3596
363	20250113	154100	1277410220	9720	9720	9720	9720	0
364	20250113	154000	1277410220	9720	9720	9720	9720	0
365	20250113	153900	1277410220	9720	9720	9720	9720	0
366	20250113	153800	1277410220	9720	9720	9720	9720	0
367	20250113	153700	1277410220	9720	9720	9720	9720	0
368	20250113	153600	1277410220	9720	9720	9720	9720	0
369	20250113	153500	1277410220	9720	9720	9720	9720	0
370	20250113	153400	1277410220	9720	9720	9720	9720	0
371	20250113	153300	1277410220	9720	9720	9720	9720	0
372	20250113	153200	1277410220	9720	9720	9720	9720	0
373	20250113	153100	1277410220	9720	9720	9720	9720	0
374	20250113	153000	1277410220	9720	9720	9720	9720	3596
375	20250113	152900	1242457100	9720	9720	9720	9720	0
376	20250113	152800	1242457100	9720	9720	9720	9720	0
377	20250113	152700	1242457100	9720	9720	9720	9720	0
378	20250113	152600	1242457100	9720	9720	9720	9720	0
379	20250113	152500	1242457100	9720	9720	9720	9720	0
380	20250113	152400	1242457100	9720	9720	9720	9720	0
381	20250113	152300	1242457100	9720	9720	9720	9720	0
382	20250113	152200	1242457100	9720	9720	9720	9720	0
383	20250113	152100	1242457100	9720	9720	9720	9720	0
384	20250113	152000	1242457100	9720	9720	9720	9720	0
385	20250113	151900	1242457100	9720	9640	9720	9640	788
386	20250113	151800	1234826980	9690	9660	9690	9630	192
387	20250113	151700	1232972650	9700	9670	9700	9520	4322
388	20250113	151600	1191482460	9600	9670	9740	9550	3550
389	20250113	151500	1157377800	9760	9710	9760	9620	1761
390	20250113	151400	1140355750	9770	9770	9770	9660	4676
391	20250113	151300	1094984060	9770	9740	9770	9740	180
392	20250113	151200	1093230740	9740	9740	9740	9740	95
393	20250113	151100	1092305440	9770	9730	9770	9730	15
394	20250113	151000	1092159410	9770	9770	9770	9770	0
395	20250113	150900	1092159410	9770	9760	9770	9710	1706
396	20250113	150800	1075560780	9770	9780	9780	9750	2983
397	20250113	150700	1046464080	9790	9790	9790	9790	0
398	20250113	150600	1046464080	9790	9770	9790	9760	82
399	20250113	150500	1045663200	9790	9790	9790	9790	0
400	20250113	150400	1045663200	9790	9790	9790	9760	80
401	20250113	150300	1044882310	9770	9770	9790	9770	1858
402	20250113	150200	1026729610	9790	9790	9790	9790	0
403	20250113	150100	1026729610	9790	9790	9790	9790	2
404	20250113	150000	1026710030	9770	9770	9770	9770	7
405	20250113	145900	1026641640	9770	9770	9770	9770	18
406	20250113	145800	1026465780	9770	9770	9770	9770	109
407	20250113	145700	1025400850	9770	9770	9770	9770	10
408	20250113	145600	1025303150	9770	9770	9770	9770	138
409	20250113	145500	1023954890	9770	9770	9770	9770	428
410	20250113	145400	1019773330	9770	9790	9790	9770	12
411	20250113	145300	1019656060	9780	9780	9780	9780	0
412	20250113	145200	1019656060	9780	9780	9780	9780	3
413	20250113	145100	1019626720	9770	9780	9780	9770	226
414	20250113	145000	1017417120	9780	9780	9780	9780	10
415	20250113	144900	1017319320	9770	9770	9770	9770	50
416	20250113	144800	1016830820	9790	9790	9790	9790	31
417	20250113	144700	1016527330	9770	9770	9770	9770	110
418	20250113	144600	1015452630	9760	9770	9770	9760	48
419	20250113	144500	1014984100	9790	9790	9790	9790	1
420	20250113	144400	1014974310	9770	9770	9770	9770	50
421	20250113	144300	1014485810	9770	9780	9780	9770	215
422	20250113	144200	1012384260	9780	9780	9780	9780	0
423	20250113	144100	1012384260	9780	9780	9780	9780	25
424	20250113	144000	1012139760	9790	9790	9790	9790	2
425	20250113	143900	1012120180	9780	9780	9780	9780	13
426	20250113	143800	1011993040	9800	9800	9800	9760	5
427	20250113	143700	1011944160	9760	9760	9760	9760	976
428	20250113	143600	1002418400	9770	9770	9770	9770	100
429	20250113	143500	1001441400	9770	9770	9770	9770	227
430	20250113	143400	999223610	9770	9760	9770	9760	128
431	20250113	143300	997974310	9760	9760	9760	9760	206
432	20250113	143200	995963750	9760	9760	9760	9760	522
433	20250113	143100	990869030	9760	9760	9760	9760	1
434	20250113	143000	990859270	9770	9770	9770	9770	42
435	20250113	142900	990448930	9770	9770	9770	9770	58
436	20250113	142800	989882270	9770	9780	9780	9770	903
437	20250113	142700	981058980	9790	9790	9800	9790	509
438	20250113	142600	976075660	9790	9790	9800	9790	199
439	20250113	142500	974127440	9800	9800	9800	9800	4
440	20250113	142400	974088240	9800	9800	9800	9790	247
441	20250113	142300	971670090	9790	9790	9790	9790	150
442	20250113	142200	970201590	9770	9770	9770	9770	0
443	20250113	142100	970201590	9770	9770	9770	9770	0
444	20250113	142000	970201590	9770	9780	9780	9770	848
445	20250113	141900	961916050	9780	9780	9780	9780	55
446	20250113	141800	961378150	9800	9800	9800	9800	1
447	20250113	141700	961368350	9800	9800	9800	9800	20
448	20250113	141600	961172350	9800	9770	9800	9770	11
449	20250113	141500	961064850	9780	9780	9780	9780	472
450	20250113	141400	956448690	9800	9800	9800	9800	0
451	20250113	141300	956448690	9800	9800	9800	9780	52
452	20250113	141200	955939110	9790	9790	9790	9790	0
453	20250113	141100	955939110	9790	9780	9790	9780	390
454	20250113	141000	952124630	9790	9790	9790	9790	0
455	20250113	140900	952124630	9790	9790	9790	9790	1
456	20250113	140800	952114840	9790	9790	9790	9790	0
457	20250113	140700	952114840	9790	9790	9790	9790	78
458	20250113	140600	951351220	9790	9800	9800	9790	103
459	20250113	140500	950342820	9800	9800	9800	9800	0
460	20250113	140400	950342820	9800	9800	9800	9800	0
461	20250113	140300	950342820	9800	9800	9800	9800	0
462	20250113	140200	950342820	9800	9800	9800	9800	0
463	20250113	140100	950342820	9800	9800	9800	9800	1
464	20250113	140000	950333020	9780	9780	9780	9780	0
465	20250113	135900	950333020	9780	9800	9800	9780	245
466	20250113	135800	947932920	9800	9800	9800	9800	0
467	20250113	135700	947932920	9800	9800	9800	9800	1
468	20250113	135600	947923120	9800	9780	9800	9780	2
469	20250113	135500	947903540	9780	9780	9780	9780	0
470	20250113	135400	947903540	9780	9780	9780	9780	100
471	20250113	135300	946925540	9780	9780	9780	9780	0
472	20250113	135200	946925540	9780	9780	9780	9780	130
473	20250113	135100	945654140	9770	9780	9780	9770	105
474	20250113	135000	944628180	9780	9780	9780	9780	164
475	20250113	134900	943024260	9780	9780	9780	9780	18
476	20250113	134800	942848220	9790	9790	9790	9790	0
477	20250113	134700	942848220	9790	9790	9790	9790	10
478	20250113	134600	942750320	9800	9800	9800	9800	0
479	20250113	134500	942750320	9800	9800	9800	9800	1
480	20250113	134400	942740520	9780	9780	9780	9780	411
481	20250113	134300	938720940	9780	9800	9800	9780	240
482	20250113	134200	936369740	9800	9800	9800	9800	6
483	20250113	134100	936310940	9800	9800	9800	9800	1
484	20250113	134000	936301140	9810	9800	9810	9800	384
485	20250113	133900	932537840	9810	9810	9810	9800	344
486	20250113	133800	929166620	9800	9800	9800	9800	334
487	20250113	133700	925893420	9790	9790	9790	9790	3
488	20250113	133600	925864050	9810	9810	9810	9810	0
489	20250113	133500	925864050	9810	9800	9810	9790	79
490	20250113	133400	925090120	9790	9790	9790	9790	79
491	20250113	133300	924316710	9790	9790	9790	9790	200
492	20250113	133200	922358710	9780	9780	9780	9780	6
493	20250113	133100	922300030	9780	9780	9780	9780	304
494	20250113	133000	919326910	9780	9780	9780	9780	10
495	20250113	132900	919229110	9780	9790	9790	9780	26
496	20250113	132800	918974630	9790	9790	9790	9790	20
497	20250113	132700	918778830	9800	9780	9800	9780	27
498	20250113	132600	918514730	9780	9780	9780	9780	20
499	20250113	132500	918319130	9800	9800	9800	9800	116
500	20250113	132400	917182330	9780	9780	9780	9780	30
501	20250113	132300	916888930	9780	9780	9780	9780	0
502	20250113	132200	916888930	9780	9780	9780	9780	16
503	20250113	132100	916732450	9780	9810	9810	9780	68
504	20250113	132000	916066210	9810	9810	9810	9810	2
505	20250113	131900	916046590	9820	9820	9820	9820	2
506	20250113	131800	916026950	9820	9820	9820	9820	1
507	20250113	131700	916017130	9780	9780	9780	9780	129
508	20250113	131600	914755510	9800	9800	9800	9800	20
509	20250113	131500	914559510	9800	9800	9800	9800	0
510	20250113	131400	914559510	9800	9780	9800	9780	9
511	20250113	131300	914471330	9780	9800	9800	9780	136
512	20250113	131200	913141170	9800	9800	9800	9800	38
513	20250113	131100	912768770	9780	9780	9780	9780	0
514	20250113	131000	912768770	9780	9820	9820	9780	58
515	20250113	130900	912199290	9830	9800	9830	9800	800
516	20250113	130800	904345700	9800	9800	9800	9800	153
517	20250113	130700	902846300	9800	9790	9800	9790	21
518	20250113	130600	902640700	9780	9780	9780	9780	156
519	20250113	130500	901115020	9770	9770	9770	9770	2
520	20250113	130400	901095480	9780	9770	9780	9770	12
521	20250113	130300	900978200	9770	9770	9770	9770	0
522	20250113	130200	900978200	9770	9770	9770	9770	75
523	20250113	130100	900245450	9770	9770	9770	9770	0
524	20250113	130000	900245450	9770	9770	9770	9770	0
525	20250113	125900	900245450	9770	9770	9770	9760	1257
526	20250113	125800	887972870	9780	9780	9780	9780	130
527	20250113	125700	886701470	9780	9780	9780	9780	2
528	20250113	125600	886681910	9780	9780	9780	9780	5
529	20250113	125500	886633010	9780	9780	9780	9780	55
530	20250113	125400	886095110	9780	9780	9780	9780	34
531	20250113	125300	885762590	9780	9780	9780	9780	125
532	20250113	125200	884540090	9780	9780	9780	9780	109
533	20250113	125100	883474070	9780	9800	9800	9780	89
534	20250113	125000	882603630	9800	9800	9800	9800	1
535	20250113	124900	882593830	9780	9780	9780	9770	149
536	20250113	124800	881137450	9780	9780	9780	9770	40
537	20250113	124700	880746340	9780	9780	9780	9780	477
538	20250113	124600	876081280	9790	9790	9790	9790	165
539	20250113	124500	874465930	9790	9790	9790	9790	0
540	20250113	124400	874465930	9790	9790	9790	9790	17
541	20250113	124300	874299500	9790	9790	9790	9790	398
542	20250113	124200	870403080	9790	9790	9790	9790	28
543	20250113	124100	870128960	9790	9800	9800	9790	69
544	20250113	124000	869453410	9800	9800	9800	9800	2
545	20250113	123900	869433810	9800	9800	9800	9800	491
546	20250113	123800	864622010	9810	9810	9810	9810	20
547	20250113	123700	864425810	9810	9810	9810	9810	12
548	20250113	123600	864308090	9810	9810	9810	9810	384
549	20250113	123500	860541050	9810	9810	9810	9810	121
550	20250113	123400	859354040	9810	9810	9810	9810	0
551	20250113	123300	859354040	9810	9820	9820	9810	12
552	20250113	123200	859236310	9810	9810	9810	9810	45
553	20250113	123100	858794860	9810	9810	9810	9810	0
554	20250113	123000	858794860	9810	9820	9820	9810	924
555	20250113	122900	849727310	9820	9820	9820	9820	0
556	20250113	122800	849727310	9820	9820	9820	9820	82
557	20250113	122700	848922070	9820	9820	9820	9820	0
558	20250113	122600	848922070	9820	9820	9820	9820	5
559	20250113	122500	848872970	9820	9820	9820	9820	22
560	20250113	122400	848656930	9810	9810	9810	9810	100
561	20250113	122300	847675930	9810	9810	9810	9810	271
562	20250113	122200	845017420	9810	9820	9840	9800	1950
563	20250113	122100	825890800	9820	9830	9830	9820	539
564	20250113	122000	820597380	9820	9830	9830	9820	186
565	20250113	121900	818769950	9850	9850	9850	9850	1
566	20250113	121800	818760100	9850	9850	9850	9850	51
567	20250113	121700	818257750	9850	9850	9850	9850	1
568	20250113	121600	818247900	9850	9850	9850	9850	1
569	20250113	121500	818238050	9820	9820	9820	9820	0
570	20250113	121400	818238050	9820	9820	9820	9820	348
571	20250113	121300	814820690	9830	9830	9830	9830	0
572	20250113	121200	814820690	9830	9830	9830	9830	1068
573	20250113	121100	804322250	9830	9830	9830	9830	41
574	20250113	121000	803919220	9840	9830	9840	9830	75
575	20250113	120900	803181470	9840	9850	9860	9840	126
576	20250113	120800	801940410	9830	9830	9830	9830	11
577	20250113	120700	801832280	9830	9830	9830	9830	4
578	20250113	120600	801792960	9830	9830	9830	9830	32
579	20250113	120500	801478400	9820	9820	9820	9820	0
580	20250113	120400	801478400	9820	9820	9820	9820	60
581	20250113	120300	800889200	9830	9830	9830	9830	14
582	20250113	120200	800751580	9830	9830	9830	9830	0
583	20250113	120100	800751580	9830	9830	9830	9830	0
584	20250113	120000	800751580	9830	9830	9830	9830	100
585	20250113	115900	799768580	9830	9830	9830	9830	94
586	20250113	115800	798844560	9820	9820	9820	9820	2
587	20250113	115700	798824920	9820	9820	9820	9810	362
588	20250113	115600	795271020	9820	9820	9820	9820	343
589	20250113	115500	791902760	9830	9860	9860	9810	1700
590	20250113	115400	775212080	9820	9820	9820	9820	140
591	20250113	115300	773837280	9830	9820	9830	9820	223
592	20250113	115200	771647070	9830	9830	9830	9830	62
593	20250113	115100	771037610	9890	9890	9890	9820	3
594	20250113	115000	771008010	9820	9850	9850	9820	2087
595	20250113	114900	750493200	9850	9850	9850	9850	0
596	20250113	114800	750493200	9850	9850	9850	9850	75
597	20250113	114700	749754450	9860	9860	9860	9860	10
598	20250113	114600	749655850	9890	9890	9890	9890	5
599	20250113	114500	749606400	9890	9890	9890	9890	0
600	20250113	114400	749606400	9890	9850	9890	9850	125
601	20250113	114300	748371150	9860	9860	9860	9860	30
602	20250113	114200	748075350	9860	9860	9860	9860	0
603	20250113	114100	748075350	9860	9860	9860	9860	164
604	20250113	114000	746458310	9890	9890	9890	9890	10
605	20250113	113900	746359410	9890	9860	9890	9860	4
606	20250113	113800	746319940	9860	9880	9880	9860	144
607	20250113	113700	744898300	9900	9900	9900	9900	0
608	20250113	113600	744898300	9900	9900	9900	9900	150
609	20250113	113500	743413300	9870	9870	9870	9870	19
610	20250113	113400	743225770	9920	9880	9920	9880	4
611	20250113	113300	743186210	9880	9880	9880	9880	102
612	20250113	113200	742178450	9880	9880	9880	9880	158
613	20250113	113100	740617410	9890	9890	9890	9890	10
614	20250113	113000	740518510	9880	9880	9880	9880	0
615	20250113	112900	740518510	9880	9880	9880	9880	43
616	20250113	112800	740093670	9890	9980	9990	9890	892
617	20250113	112700	731216630	9980	9850	9980	9850	1471
618	20250113	112600	716677870	9850	9850	9850	9850	1
619	20250113	112500	716668020	9830	9830	9830	9830	0
620	20250113	112400	716668020	9830	9830	9830	9830	43
621	20250113	112300	716245330	9830	9830	9830	9830	42
622	20250113	112200	715832470	9850	9850	9850	9850	1
623	20250113	112100	715822620	9830	9830	9830	9830	0
624	20250113	112000	715822620	9830	9820	9830	9820	49
625	20250113	111900	715341300	9830	9830	9830	9830	10
626	20250113	111800	715243000	9850	9850	9850	9850	10
627	20250113	111700	715144500	9850	9850	9850	9850	24
628	20250113	111600	714908100	9820	9820	9820	9820	71
629	20250113	111500	714210880	9820	9850	9850	9820	161
630	20250113	111400	712629590	9850	9850	9850	9850	2
631	20250113	111300	712609890	9820	9820	9820	9820	50
632	20250113	111200	712118890	9820	9820	9820	9820	35
633	20250113	111100	711775190	9820	9820	9820	9820	6
634	20250113	111000	711716270	9820	9810	9820	9810	132
635	20250113	110900	710420530	9820	9830	9830	9820	1162
636	20250113	110800	699008350	9830	9840	9840	9830	21
637	20250113	110700	698801720	9850	9850	9850	9850	50
638	20250113	110600	698309220	9850	9850	9850	9850	10
639	20250113	110500	698210720	9850	9870	9870	9850	454
640	20250113	110400	693735940	9870	9870	9870	9870	0
641	20250113	110300	693735940	9870	9870	9870	9870	0
642	20250113	110200	693735940	9870	9870	9870	9870	7
643	20250113	110100	693666850	9880	9850	9880	9850	27
644	20250113	110000	693400840	9850	9850	9850	9850	0
645	20250113	105900	693400840	9850	9850	9880	9850	95
646	20250113	105800	692465060	9880	9880	9880	9880	20
647	20250113	105700	692267460	9880	9880	9880	9880	1
648	20250113	105600	692257580	9880	9850	9880	9850	32
649	20250113	105500	691941780	9880	9880	9880	9880	101
650	20250113	105400	690943900	9820	9880	9880	9820	75
651	20250113	105300	690204400	9880	9820	9880	9820	3034
652	20250113	105200	660410080	9820	9830	9830	9820	91
653	20250113	105100	659516450	9840	9820	9840	9820	12
654	20250113	105000	659398590	9820	9820	9820	9820	60
655	20250113	104900	658809390	9830	9810	9830	9810	471
656	20250113	104800	654183020	9810	9820	9820	9810	123
657	20250113	104700	652976240	9820	9830	9830	9820	238
658	20250113	104600	650638970	9830	9830	9830	9830	95
659	20250113	104500	649705120	9830	9830	9830	9830	0
660	20250113	104400	649705120	9830	9830	9830	9830	1
661	20250113	104300	649695290	9830	9840	9840	9830	114
662	20250113	104200	648574650	9840	9830	9840	9830	110
663	20250113	104100	647493340	9830	9840	9840	9830	6
664	20250113	104000	647434310	9820	9820	9820	9820	0
665	20250113	103900	647434310	9820	9840	9840	9820	1632
666	20250113	103800	631407000	9840	9840	9840	9830	2321
667	20250113	103700	608590430	9840	9840	9840	9840	112
668	20250113	103600	607488350	9840	9840	9840	9840	0
669	20250113	103500	607488350	9840	9840	9850	9830	341
670	20250113	103400	604133640	9840	9840	9840	9840	114
671	20250113	103300	603011880	9850	9840	9850	9840	471
672	20250113	103200	598377230	9850	9850	9850	9850	100
673	20250113	103100	597392230	9890	9850	9890	9840	102
674	20250113	103000	596388400	9840	9840	9840	9840	300
675	20250113	102900	593436400	9840	9850	9850	9840	255
676	20250113	102800	590925200	9840	9840	9840	9840	142
677	20250113	102700	589527920	9890	9890	9890	9890	1
678	20250113	102600	589518030	9840	9860	9860	9840	71
679	20250113	102500	588819220	9860	9870	9870	9860	10
680	20250113	102400	588720590	9900	9900	9900	9900	0
681	20250113	102300	588720590	9900	9900	9900	9900	0
682	20250113	102200	588720590	9900	9900	9900	9900	3
683	20250113	102100	588690890	9860	9860	9860	9830	5569
684	20250113	102000	533892730	9860	9880	9880	9860	1386
685	20250113	101900	520222900	9870	9870	9870	9870	304
686	20250113	101800	517222420	9890	9880	9910	9880	409
687	20250113	101700	513181460	9910	9900	9910	9890	1015
688	20250113	101600	503142970	9910	9890	9910	9880	131
689	20250113	101500	501848560	9880	9890	9890	9880	1035
690	20250113	101400	491621750	9880	9890	9890	9880	182
691	20250113	101300	489823550	9900	9910	9910	9900	6
692	20250113	101200	489764140	9870	9890	9890	9870	822
693	20250113	101100	481643250	9910	9880	9910	9880	501
694	20250113	101000	476693340	9880	9880	9880	9880	87
695	20250113	100900	475833780	9910	9910	9910	9910	1
696	20250113	100800	475823870	9910	9890	9910	9890	26
697	20250113	100700	475566610	9890	9890	9890	9890	481
698	20250113	100600	470809520	9890	9900	9900	9880	495
699	20250113	100500	465910870	9890	9890	9910	9890	102
700	20250113	100400	464902070	9890	9890	9890	9890	18
701	20250113	100300	464724050	9890	9890	9890	9890	45
702	20250113	100200	464279000	9890	9880	9900	9880	139
703	20250113	100100	462904730	9890	9920	9920	9890	139
704	20250113	100000	461529930	9890	9890	9890	9890	133
705	20250113	095900	460214560	9900	9900	9900	9900	157
706	20250113	095800	458660260	9900	9910	9910	9900	712
707	20250113	095700	451609770	9910	9910	9910	9910	85
708	20250113	095600	450767420	9910	9910	9910	9910	163
709	20250113	095500	449152090	9910	9910	9910	9910	20
710	20250113	095400	448953890	9900	9900	9900	9900	1
711	20250113	095300	448943990	9890	9890	9890	9870	236
712	20250113	095200	446611440	9890	9890	9890	9890	23
713	20250113	095100	446383970	9900	9900	9900	9900	293
714	20250113	095000	443483270	9900	9940	9940	9900	199
715	20250113	094900	441507970	9940	9930	9940	9900	1004
716	20250113	094800	431555740	9940	9920	9940	9920	118
717	20250113	094700	430384820	9920	9920	9920	9920	0
718	20250113	094600	430384820	9920	9930	9930	9920	369
719	20250113	094500	426721340	9940	9950	9950	9940	708
720	20250113	094400	419683800	9950	9950	9950	9950	405
721	20250113	094300	415654050	9940	9950	9950	9940	205
722	20250113	094200	413615850	9970	9970	9970	9970	107
723	20250113	094100	412549060	9980	9980	9980	9980	0
724	20250113	094000	412549060	9980	9980	9980	9980	72
725	20250113	093900	411830500	9940	9940	9940	9940	40
726	20250113	093800	411432900	9920	9920	9920	9910	5796
727	20250113	093700	353937580	9920	9920	9920	9920	500
728	20250113	093600	348977580	9910	9920	9920	9910	295
729	20250113	093500	346052000	9910	9920	9920	9910	442
730	20250113	093400	341671260	9920	9920	9930	9920	968
731	20250113	093300	332065040	9930	9980	9980	9930	203
732	20250113	093200	330040570	9980	9950	9980	9950	307
733	20250113	093100	326985720	9950	9990	9990	9950	43
734	20250113	093000	326557790	9980	9980	9990	9980	231
735	20250113	092900	324252080	9980	9970	9980	9920	780
736	20250113	092800	316508880	9970	9970	9970	9970	230
737	20250113	092700	314215780	9970	9940	9970	9940	221
738	20250113	092600	312012440	9920	9920	9920	9920	10
739	20250113	092500	311913240	9920	9980	9980	9920	2923
740	20250113	092400	282821270	9970	10020	10020	9970	3864
741	20250113	092300	244235920	10020	10020	10050	10020	2913
742	20250113	092200	215006270	10030	10000	10030	10000	1422
743	20250113	092100	200751780	10000	10000	10020	9990	210
744	20250113	092000	198651460	10000	10010	10020	10000	466
745	20250113	091900	193990250	10010	10010	10010	10010	300
746	20250113	091800	190987250	10010	9980	10010	9980	2009
747	20250113	091700	170900110	9970	9970	9970	9970	600
748	20250113	091600	164918110	9970	9970	9970	9970	800
749	20250113	091500	156942110	9970	9970	9970	9970	202
750	20250113	091400	154928170	9980	9980	9980	9980	15
751	20250113	091300	154778470	9940	9940	9940	9940	315
752	20250113	091200	151647370	9940	9980	9980	9940	487
753	20250113	091100	146801390	9980	9990	9990	9950	334
754	20250113	091000	143471700	9980	10010	10030	9980	2686
755	20250113	090900	116618770	10000	9940	10030	9940	2258
756	20250113	090800	94057670	9960	9960	9960	9960	348
757	20250113	090700	90591590	9960	9990	9990	9960	405
758	20250113	090600	86553040	9990	9940	9990	9940	1738
759	20250113	090500	69237640	9900	9900	9900	9870	1458
760	20250113	090400	54805230	9900	9900	9900	9900	102
761	20250113	090300	53795430	9910	9920	9920	9910	490
762	20250113	090200	48938160	9940	9860	9970	9860	1389
763	20250113	090100	35176030	9820	9820	9860	9810	1854
764	20250113	090000	16961770	9810	9860	9860	9810	1724