KissMeData/451250/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	214400	2292063470	9780	9780	9780	9780	5792
3	20250115	214300	2292063470	9780	9780	9780	9780	0
4	20250115	214200	2292063470	9780	9780	9780	9780	0
5	20250115	214100	2292063470	9780	9780	9780	9780	0
6	20250115	214000	2292063470	9780	9780	9780	9780	0
7	20250115	213900	2292063470	9780	9780	9780	9780	0
8	20250115	213800	2292063470	9780	9780	9780	9780	0
9	20250115	213700	2292063470	9780	9780	9780	9780	0
10	20250115	213600	2292063470	9780	9780	9780	9780	0
11	20250115	213500	2292063470	9780	9780	9780	9780	0
12	20250115	213400	2292063470	9780	9780	9780	9780	0
13	20250115	213300	2292063470	9780	9780	9780	9780	0
14	20250115	213200	2292063470	9780	9780	9780	9780	0
15	20250115	213100	2292063470	9780	9780	9780	9780	0
16	20250115	213000	2292063470	9780	9780	9780	9780	0
17	20250115	212900	2292063470	9780	9780	9780	9780	0
18	20250115	212800	2292063470	9780	9780	9780	9780	0
19	20250115	212700	2292063470	9780	9780	9780	9780	0
20	20250115	212600	2292063470	9780	9780	9780	9780	0
21	20250115	212500	2292063470	9780	9780	9780	9780	0
22	20250115	212400	2292063470	9780	9780	9780	9780	0
23	20250115	212300	2292063470	9780	9780	9780	9780	0
24	20250115	212200	2292063470	9780	9780	9780	9780	0
25	20250115	212100	2292063470	9780	9780	9780	9780	0
26	20250115	212000	2292063470	9780	9780	9780	9780	0
27	20250115	211900	2292063470	9780	9780	9780	9780	0
28	20250115	211800	2292063470	9780	9780	9780	9780	0
29	20250115	211700	2292063470	9780	9780	9780	9780	0
30	20250115	211600	2292063470	9780	9780	9780	9780	0
31	20250115	211500	2292063470	9780	9780	9780	9780	0
32	20250115	211400	2292063470	9780	9780	9780	9780	5792
33	20250115	211300	2292063470	9780	9780	9780	9780	0
34	20250115	211200	2292063470	9780	9780	9780	9780	0
35	20250115	211100	2292063470	9780	9780	9780	9780	0
36	20250115	211000	2292063470	9780	9780	9780	9780	0
37	20250115	210900	2292063470	9780	9780	9780	9780	0
38	20250115	210800	2292063470	9780	9780	9780	9780	0
39	20250115	210700	2292063470	9780	9780	9780	9780	0
40	20250115	210600	2292063470	9780	9780	9780	9780	0
41	20250115	210500	2292063470	9780	9780	9780	9780	0
42	20250115	210400	2292063470	9780	9780	9780	9780	0
43	20250115	210300	2292063470	9780	9780	9780	9780	0
44	20250115	210200	2292063470	9780	9780	9780	9780	0
45	20250115	210100	2292063470	9780	9780	9780	9780	0
46	20250115	210000	2292063470	9780	9780	9780	9780	0
47	20250115	205900	2292063470	9780	9780	9780	9780	0
48	20250115	205800	2292063470	9780	9780	9780	9780	0
49	20250115	205700	2292063470	9780	9780	9780	9780	0
50	20250115	205600	2292063470	9780	9780	9780	9780	0
51	20250115	205500	2292063470	9780	9780	9780	9780	0
52	20250115	205400	2292063470	9780	9780	9780	9780	0
53	20250115	205300	2292063470	9780	9780	9780	9780	0
54	20250115	205200	2292063470	9780	9780	9780	9780	0
55	20250115	205100	2292063470	9780	9780	9780	9780	0
56	20250115	205000	2292063470	9780	9780	9780	9780	0
57	20250115	204900	2292063470	9780	9780	9780	9780	0
58	20250115	204800	2292063470	9780	9780	9780	9780	0
59	20250115	204700	2292063470	9780	9780	9780	9780	0
60	20250115	204600	2292063470	9780	9780	9780	9780	0
61	20250115	204500	2292063470	9780	9780	9780	9780	0
62	20250115	204400	2292063470	9780	9780	9780	9780	5792
63	20250115	204300	2292063470	9780	9780	9780	9780	0
64	20250115	204200	2292063470	9780	9780	9780	9780	0
65	20250115	204100	2292063470	9780	9780	9780	9780	0
66	20250115	204000	2292063470	9780	9780	9780	9780	0
67	20250115	203900	2292063470	9780	9780	9780	9780	0
68	20250115	203800	2292063470	9780	9780	9780	9780	0
69	20250115	203700	2292063470	9780	9780	9780	9780	0
70	20250115	203600	2292063470	9780	9780	9780	9780	0
71	20250115	203500	2292063470	9780	9780	9780	9780	0
72	20250115	203400	2292063470	9780	9780	9780	9780	0
73	20250115	203300	2292063470	9780	9780	9780	9780	0
74	20250115	203200	2292063470	9780	9780	9780	9780	0
75	20250115	203100	2292063470	9780	9780	9780	9780	0
76	20250115	203000	2292063470	9780	9780	9780	9780	0
77	20250115	202900	2292063470	9780	9780	9780	9780	0
78	20250115	202800	2292063470	9780	9780	9780	9780	0
79	20250115	202700	2292063470	9780	9780	9780	9780	0
80	20250115	202600	2292063470	9780	9780	9780	9780	0
81	20250115	202500	2292063470	9780	9780	9780	9780	0
82	20250115	202400	2292063470	9780	9780	9780	9780	0
83	20250115	202300	2292063470	9780	9780	9780	9780	0
84	20250115	202200	2292063470	9780	9780	9780	9780	0
85	20250115	202100	2292063470	9780	9780	9780	9780	0
86	20250115	202000	2292063470	9780	9780	9780	9780	0
87	20250115	201900	2292063470	9780	9780	9780	9780	0
88	20250115	201800	2292063470	9780	9780	9780	9780	0
89	20250115	201700	2292063470	9780	9780	9780	9780	0
90	20250115	201600	2292063470	9780	9780	9780	9780	0
91	20250115	201500	2292063470	9780	9780	9780	9780	0
92	20250115	201400	2292063470	9780	9780	9780	9780	5792
93	20250115	201300	2292063470	9780	9780	9780	9780	0
94	20250115	201200	2292063470	9780	9780	9780	9780	0
95	20250115	201100	2292063470	9780	9780	9780	9780	0
96	20250115	201000	2292063470	9780	9780	9780	9780	0
97	20250115	200900	2292063470	9780	9780	9780	9780	0
98	20250115	200800	2292063470	9780	9780	9780	9780	0
99	20250115	200700	2292063470	9780	9780	9780	9780	0
100	20250115	200600	2292063470	9780	9780	9780	9780	0
101	20250115	200500	2292063470	9780	9780	9780	9780	0
102	20250115	200400	2292063470	9780	9780	9780	9780	0
103	20250115	200300	2292063470	9780	9780	9780	9780	0
104	20250115	200200	2292063470	9780	9780	9780	9780	0
105	20250115	200100	2292063470	9780	9780	9780	9780	0
106	20250115	200000	2292063470	9780	9780	9780	9780	0
107	20250115	195900	2292063470	9780	9780	9780	9780	0
108	20250115	195800	2292063470	9780	9780	9780	9780	0
109	20250115	195700	2292063470	9780	9780	9780	9780	0
110	20250115	195600	2292063470	9780	9780	9780	9780	0
111	20250115	195500	2292063470	9780	9780	9780	9780	0
112	20250115	195400	2292063470	9780	9780	9780	9780	0
113	20250115	195300	2292063470	9780	9780	9780	9780	0
114	20250115	195200	2292063470	9780	9780	9780	9780	0
115	20250115	195100	2292063470	9780	9780	9780	9780	0
116	20250115	195000	2292063470	9780	9780	9780	9780	0
117	20250115	194900	2292063470	9780	9780	9780	9780	0
118	20250115	194800	2292063470	9780	9780	9780	9780	0
119	20250115	194700	2292063470	9780	9780	9780	9780	0
120	20250115	194600	2292063470	9780	9780	9780	9780	0
121	20250115	194500	2292063470	9780	9780	9780	9780	0
122	20250115	194400	2292063470	9780	9780	9780	9780	5792
123	20250115	194300	2292063470	9780	9780	9780	9780	0
124	20250115	194200	2292063470	9780	9780	9780	9780	0
125	20250115	194100	2292063470	9780	9780	9780	9780	0
126	20250115	194000	2292063470	9780	9780	9780	9780	0
127	20250115	193900	2292063470	9780	9780	9780	9780	0
128	20250115	193800	2292063470	9780	9780	9780	9780	0
129	20250115	193700	2292063470	9780	9780	9780	9780	0
130	20250115	193600	2292063470	9780	9780	9780	9780	0
131	20250115	193500	2292063470	9780	9780	9780	9780	0
132	20250115	193400	2292063470	9780	9780	9780	9780	0
133	20250115	193300	2292063470	9780	9780	9780	9780	0
134	20250115	193200	2292063470	9780	9780	9780	9780	0
135	20250115	193100	2292063470	9780	9780	9780	9780	0
136	20250115	193000	2292063470	9780	9780	9780	9780	0
137	20250115	192900	2292063470	9780	9780	9780	9780	0
138	20250115	192800	2292063470	9780	9780	9780	9780	0
139	20250115	192700	2292063470	9780	9780	9780	9780	0
140	20250115	192600	2292063470	9780	9780	9780	9780	0
141	20250115	192500	2292063470	9780	9780	9780	9780	0
142	20250115	192400	2292063470	9780	9780	9780	9780	0
143	20250115	192300	2292063470	9780	9780	9780	9780	0
144	20250115	192200	2292063470	9780	9780	9780	9780	0
145	20250115	192100	2292063470	9780	9780	9780	9780	0
146	20250115	192000	2292063470	9780	9780	9780	9780	0
147	20250115	191900	2292063470	9780	9780	9780	9780	0
148	20250115	191800	2292063470	9780	9780	9780	9780	0
149	20250115	191700	2292063470	9780	9780	9780	9780	0
150	20250115	191600	2292063470	9780	9780	9780	9780	0
151	20250115	191500	2292063470	9780	9780	9780	9780	0
152	20250115	191400	2292063470	9780	9780	9780	9780	5792
153	20250115	191300	2292063470	9780	9780	9780	9780	0
154	20250115	191200	2292063470	9780	9780	9780	9780	0
155	20250115	191100	2292063470	9780	9780	9780	9780	0
156	20250115	191000	2292063470	9780	9780	9780	9780	0
157	20250115	190900	2292063470	9780	9780	9780	9780	0
158	20250115	190800	2292063470	9780	9780	9780	9780	0
159	20250115	190700	2292063470	9780	9780	9780	9780	0
160	20250115	190600	2292063470	9780	9780	9780	9780	0
161	20250115	190500	2292063470	9780	9780	9780	9780	0
162	20250115	190400	2292063470	9780	9780	9780	9780	0
163	20250115	190300	2292063470	9780	9780	9780	9780	0
164	20250115	190200	2292063470	9780	9780	9780	9780	0
165	20250115	190100	2292063470	9780	9780	9780	9780	0
166	20250115	190000	2292063470	9780	9780	9780	9780	0
167	20250115	185900	2292063470	9780	9780	9780	9780	0
168	20250115	185800	2292063470	9780	9780	9780	9780	0
169	20250115	185700	2292063470	9780	9780	9780	9780	0
170	20250115	185600	2292063470	9780	9780	9780	9780	0
171	20250115	185500	2292063470	9780	9780	9780	9780	0
172	20250115	185400	2292063470	9780	9780	9780	9780	0
173	20250115	185300	2292063470	9780	9780	9780	9780	0
174	20250115	185200	2292063470	9780	9780	9780	9780	0
175	20250115	185100	2292063470	9780	9780	9780	9780	0
176	20250115	185000	2292063470	9780	9780	9780	9780	0
177	20250115	184900	2292063470	9780	9780	9780	9780	0
178	20250115	184800	2292063470	9780	9780	9780	9780	0
179	20250115	184700	2292063470	9780	9780	9780	9780	0
180	20250115	184600	2292063470	9780	9780	9780	9780	0
181	20250115	184500	2292063470	9780	9780	9780	9780	0
182	20250115	184400	2292063470	9780	9780	9780	9780	5792
183	20250115	184300	2292063470	9780	9780	9780	9780	0
184	20250115	184200	2292063470	9780	9780	9780	9780	0
185	20250115	184100	2292063470	9780	9780	9780	9780	0
186	20250115	184000	2292063470	9780	9780	9780	9780	0
187	20250115	183900	2292063470	9780	9780	9780	9780	0
188	20250115	183800	2292063470	9780	9780	9780	9780	0
189	20250115	183700	2292063470	9780	9780	9780	9780	0
190	20250115	183600	2292063470	9780	9780	9780	9780	0
191	20250115	183500	2292063470	9780	9780	9780	9780	0
192	20250115	183400	2292063470	9780	9780	9780	9780	0
193	20250115	183300	2292063470	9780	9780	9780	9780	0
194	20250115	183200	2292063470	9780	9780	9780	9780	0
195	20250115	183100	2292063470	9780	9780	9780	9780	0
196	20250115	183000	2292063470	9780	9780	9780	9780	0
197	20250115	182900	2292063470	9780	9780	9780	9780	0
198	20250115	182800	2292063470	9780	9780	9780	9780	0
199	20250115	182700	2292063470	9780	9780	9780	9780	0
200	20250115	182600	2292063470	9780	9780	9780	9780	0
201	20250115	182500	2292063470	9780	9780	9780	9780	0
202	20250115	182400	2292063470	9780	9780	9780	9780	0
203	20250115	182300	2292063470	9780	9780	9780	9780	0
204	20250115	182200	2292063470	9780	9780	9780	9780	0
205	20250115	182100	2292063470	9780	9780	9780	9780	0
206	20250115	182000	2292063470	9780	9780	9780	9780	0
207	20250115	181900	2292063470	9780	9780	9780	9780	0
208	20250115	181800	2292063470	9780	9780	9780	9780	0
209	20250115	181700	2292063470	9780	9780	9780	9780	0
210	20250115	181600	2292063470	9780	9780	9780	9780	0
211	20250115	181500	2292063470	9780	9780	9780	9780	0
212	20250115	181400	2292063470	9780	9780	9780	9780	5792
213	20250115	181300	2292063470	9780	9780	9780	9780	0
214	20250115	181200	2292063470	9780	9780	9780	9780	0
215	20250115	181100	2292063470	9780	9780	9780	9780	0
216	20250115	181000	2292063470	9780	9780	9780	9780	0
217	20250115	180900	2292063470	9780	9780	9780	9780	0
218	20250115	180800	2292063470	9780	9780	9780	9780	0
219	20250115	180700	2292063470	9780	9780	9780	9780	0
220	20250115	180600	2292063470	9780	9780	9780	9780	0
221	20250115	180500	2292063470	9780	9780	9780	9780	0
222	20250115	180400	2292063470	9780	9780	9780	9780	0
223	20250115	180300	2292063470	9780	9780	9780	9780	0
224	20250115	180200	2292063470	9780	9780	9780	9780	0
225	20250115	180100	2292063470	9780	9780	9780	9780	0
226	20250115	180000	2292063470	9780	9780	9780	9780	0
227	20250115	175900	2292063470	9780	9780	9780	9780	0
228	20250115	175800	2292063470	9780	9780	9780	9780	0
229	20250115	175700	2292063470	9780	9780	9780	9780	0
230	20250115	175600	2292063470	9780	9780	9780	9780	0
231	20250115	175500	2292063470	9780	9780	9780	9780	0
232	20250115	175400	2292063470	9780	9780	9780	9780	0
233	20250115	175300	2292063470	9780	9780	9780	9780	0
234	20250115	175200	2292063470	9780	9780	9780	9780	0
235	20250115	175100	2292063470	9780	9780	9780	9780	0
236	20250115	175000	2292063470	9780	9780	9780	9780	0
237	20250115	174900	2292063470	9780	9780	9780	9780	0
238	20250115	174800	2292063470	9780	9780	9780	9780	0
239	20250115	174700	2292063470	9780	9780	9780	9780	0
240	20250115	174600	2292063470	9780	9780	9780	9780	0
241	20250115	174500	2292063470	9780	9780	9780	9780	0
242	20250115	174400	2292063470	9780	9780	9780	9780	5792
243	20250115	174300	2292063470	9780	9780	9780	9780	0
244	20250115	174200	2292063470	9780	9780	9780	9780	0
245	20250115	174100	2292063470	9780	9780	9780	9780	0
246	20250115	174000	2292063470	9780	9780	9780	9780	0
247	20250115	173900	2292063470	9780	9780	9780	9780	0
248	20250115	173800	2292063470	9780	9780	9780	9780	0
249	20250115	173700	2292063470	9780	9780	9780	9780	0
250	20250115	173600	2292063470	9780	9780	9780	9780	0
251	20250115	173500	2292063470	9780	9780	9780	9780	0
252	20250115	173400	2292063470	9780	9780	9780	9780	0
253	20250115	173300	2292063470	9780	9780	9780	9780	0
254	20250115	173200	2292063470	9780	9780	9780	9780	0
255	20250115	173100	2292063470	9780	9780	9780	9780	0
256	20250115	173000	2292063470	9780	9780	9780	9780	0
257	20250115	172900	2292063470	9780	9780	9780	9780	0
258	20250115	172800	2292063470	9780	9780	9780	9780	0
259	20250115	172700	2292063470	9780	9780	9780	9780	0
260	20250115	172600	2292063470	9780	9780	9780	9780	0
261	20250115	172500	2292063470	9780	9780	9780	9780	0
262	20250115	172400	2292063470	9780	9780	9780	9780	0
263	20250115	172300	2292063470	9780	9780	9780	9780	0
264	20250115	172200	2292063470	9780	9780	9780	9780	0
265	20250115	172100	2292063470	9780	9780	9780	9780	0
266	20250115	172000	2292063470	9780	9780	9780	9780	0
267	20250115	171900	2292063470	9780	9780	9780	9780	0
268	20250115	171800	2292063470	9780	9780	9780	9780	0
269	20250115	171700	2292063470	9780	9780	9780	9780	0
270	20250115	171600	2292063470	9780	9780	9780	9780	0
271	20250115	171500	2292063470	9780	9780	9780	9780	0
272	20250115	171400	2292063470	9780	9780	9780	9780	5792
273	20250115	171300	2292063470	9780	9780	9780	9780	0
274	20250115	171200	2292063470	9780	9780	9780	9780	0
275	20250115	171100	2292063470	9780	9780	9780	9780	0
276	20250115	171000	2292063470	9780	9780	9780	9780	0
277	20250115	170900	2292063470	9780	9780	9780	9780	0
278	20250115	170800	2292063470	9780	9780	9780	9780	0
279	20250115	170700	2292063470	9780	9780	9780	9780	0
280	20250115	170600	2292063470	9780	9780	9780	9780	0
281	20250115	170500	2292063470	9780	9780	9780	9780	0
282	20250115	170400	2292063470	9780	9780	9780	9780	0
283	20250115	170300	2292063470	9780	9780	9780	9780	0
284	20250115	170200	2292063470	9780	9780	9780	9780	0
285	20250115	170100	2292063470	9780	9780	9780	9780	0
286	20250115	170000	2292063470	9780	9780	9780	9780	0
287	20250115	165900	2292063470	9780	9780	9780	9780	0
288	20250115	165800	2292063470	9780	9780	9780	9780	0
289	20250115	165700	2292063470	9780	9780	9780	9780	0
290	20250115	165600	2292063470	9780	9780	9780	9780	0
291	20250115	165500	2292063470	9780	9780	9780	9780	0
292	20250115	165400	2292063470	9780	9780	9780	9780	0
293	20250115	165300	2292063470	9780	9780	9780	9780	0
294	20250115	165200	2292063470	9780	9780	9780	9780	0
295	20250115	165100	2292063470	9780	9780	9780	9780	0
296	20250115	165000	2292063470	9780	9780	9780	9780	0
297	20250115	164900	2292063470	9780	9780	9780	9780	0
298	20250115	164800	2292063470	9780	9780	9780	9780	0
299	20250115	164700	2292063470	9780	9780	9780	9780	0
300	20250115	164600	2292063470	9780	9780	9780	9780	0
301	20250115	164500	2292063470	9780	9780	9780	9780	0
302	20250115	164400	2292063470	9780	9780	9780	9780	5792
303	20250115	164300	2292063470	9780	9780	9780	9780	0
304	20250115	164200	2292063470	9780	9780	9780	9780	0
305	20250115	164100	2292063470	9780	9780	9780	9780	0
306	20250115	164000	2292063470	9780	9780	9780	9780	0
307	20250115	163900	2292063470	9780	9780	9780	9780	0
308	20250115	163800	2292063470	9780	9780	9780	9780	0
309	20250115	163700	2292063470	9780	9780	9780	9780	0
310	20250115	163600	2292063470	9780	9780	9780	9780	0
311	20250115	163500	2292063470	9780	9780	9780	9780	0
312	20250115	163400	2292063470	9780	9780	9780	9780	0
313	20250115	163300	2292063470	9780	9780	9780	9780	0
314	20250115	163200	2292063470	9780	9780	9780	9780	0
315	20250115	163100	2292063470	9780	9780	9780	9780	0
316	20250115	163000	2292063470	9780	9780	9780	9780	0
317	20250115	162900	2292063470	9780	9780	9780	9780	0
318	20250115	162800	2292063470	9780	9780	9780	9780	0
319	20250115	162700	2292063470	9780	9780	9780	9780	0
320	20250115	162600	2292063470	9780	9780	9780	9780	0
321	20250115	162500	2292063470	9780	9780	9780	9780	0
322	20250115	162400	2292063470	9780	9780	9780	9780	0
323	20250115	162300	2292063470	9780	9780	9780	9780	0
324	20250115	162200	2292063470	9780	9780	9780	9780	0
325	20250115	162100	2292063470	9780	9780	9780	9780	0
326	20250115	162000	2292063470	9780	9780	9780	9780	0
327	20250115	161900	2292063470	9780	9780	9780	9780	0
328	20250115	161800	2292063470	9780	9780	9780	9780	0
329	20250115	161700	2292063470	9780	9780	9780	9780	0
330	20250115	161600	2292063470	9780	9780	9780	9780	0
331	20250115	161500	2292063470	9780	9780	9780	9780	0
332	20250115	161400	2292063470	9780	9780	9780	9780	5792
333	20250115	161300	2292063470	9780	9780	9780	9780	0
334	20250115	161200	2292063470	9780	9780	9780	9780	0
335	20250115	161100	2292063470	9780	9780	9780	9780	0
336	20250115	161000	2292063470	9780	9780	9780	9780	0
337	20250115	160900	2292063470	9780	9780	9780	9780	0
338	20250115	160800	2292063470	9780	9780	9780	9780	0
339	20250115	160700	2292063470	9780	9780	9780	9780	0
340	20250115	160600	2292063470	9780	9780	9780	9780	0
341	20250115	160500	2292063470	9780	9780	9780	9780	0
342	20250115	160400	2292063470	9780	9780	9780	9780	0
343	20250115	160300	2292063470	9780	9780	9780	9780	0
344	20250115	160200	2292063470	9780	9780	9780	9780	0
345	20250115	160100	2292063470	9780	9780	9780	9780	0
346	20250115	160000	2292063470	9780	9780	9780	9780	0
347	20250115	155900	2292063470	9780	9780	9780	9780	0
348	20250115	155800	2292063470	9780	9780	9780	9780	0
349	20250115	155700	2292063470	9780	9780	9780	9780	0
350	20250115	155600	2292063470	9780	9780	9780	9780	0
351	20250115	155500	2292063470	9780	9780	9780	9780	0
352	20250115	155400	2292063470	9780	9780	9780	9780	0
353	20250115	155300	2292063470	9780	9780	9780	9780	0
354	20250115	155200	2292063470	9780	9780	9780	9780	0
355	20250115	155100	2292063470	9780	9780	9780	9780	0
356	20250115	155000	2292063470	9780	9780	9780	9780	0
357	20250115	154900	2292063470	9780	9780	9780	9780	0
358	20250115	154800	2292063470	9780	9780	9780	9780	0
359	20250115	154700	2292063470	9780	9780	9780	9780	0
360	20250115	154600	2292063470	9780	9780	9780	9780	0
361	20250115	154500	2292063470	9780	9780	9780	9780	0
362	20250115	154400	2292063470	9780	9780	9780	9780	5792
363	20250115	154300	2292063470	9780	9780	9780	9780	0
364	20250115	154200	2292063470	9780	9780	9780	9780	0
365	20250115	154100	2292063470	9780	9780	9780	9780	0
366	20250115	154000	2292063470	9780	9780	9780	9780	0
367	20250115	153900	2292063470	9780	9780	9780	9780	0
368	20250115	153800	2292063470	9780	9780	9780	9780	0
369	20250115	153700	2292063470	9780	9780	9780	9780	0
370	20250115	153600	2292063470	9780	9780	9780	9780	0
371	20250115	153500	2292063470	9780	9780	9780	9780	0
372	20250115	153400	2292063470	9780	9780	9780	9780	0
373	20250115	153300	2292063470	9780	9780	9780	9780	0
374	20250115	153200	2292063470	9780	9780	9780	9780	0
375	20250115	153100	2292063470	9780	9780	9780	9780	0
376	20250115	153000	2292063470	9780	9780	9780	9780	5792
377	20250115	152900	2235417710	9820	9820	9820	9820	0
378	20250115	152800	2235417710	9820	9820	9820	9820	0
379	20250115	152700	2235417710	9820	9820	9820	9820	0
380	20250115	152600	2235417710	9820	9820	9820	9820	0
381	20250115	152500	2235417710	9820	9820	9820	9820	0
382	20250115	152400	2235417710	9820	9820	9820	9820	0
383	20250115	152300	2235417710	9820	9820	9820	9820	0
384	20250115	152200	2235417710	9820	9820	9820	9820	0
385	20250115	152100	2235417710	9820	9820	9820	9820	0
386	20250115	152000	2235417710	9820	9820	9820	9820	0
387	20250115	151900	2235417710	9820	9820	9820	9810	426
388	20250115	151800	2231234580	9830	9830	9830	9830	10
389	20250115	151700	2231136280	9830	9840	9840	9830	55
390	20250115	151600	2230595620	9800	9800	9830	9800	1178
391	20250115	151500	2219031260	9800	9800	9800	9800	711
392	20250115	151400	2212063460	9830	9830	9830	9800	736
393	20250115	151300	2204842950	9830	9830	9830	9830	0
394	20250115	151200	2204842950	9830	9830	9830	9800	1002
395	20250115	151100	2195017620	9810	9810	9810	9810	83
396	20250115	151000	2194203390	9830	9820	9830	9810	1294
397	20250115	150900	2181508170	9830	9820	9830	9820	119
398	20250115	150800	2180339550	9820	9820	9820	9810	894
399	20250115	150700	2171564680	9820	9820	9830	9820	2660
400	20250115	150600	2145441980	9820	9820	9830	9820	160
401	20250115	150500	2143870740	9830	9830	9840	9830	162
402	20250115	150400	2142278170	9830	9830	9830	9820	227
403	20250115	150300	2140048240	9830	9830	9840	9830	111
404	20250115	150200	2138956600	9840	9840	9840	9840	2
405	20250115	150100	2138936920	9830	9830	9840	9830	165
406	20250115	150000	2137314930	9840	9810	9840	9810	249
407	20250115	145900	2134871190	9820	9820	9830	9820	631
408	20250115	145800	2128674670	9820	9820	9830	9820	108
409	20250115	145700	2127614090	9830	9820	9850	9820	116
410	20250115	145600	2126474790	9850	9820	9850	9820	99
411	20250115	145500	2125501240	9850	9850	9850	9850	0
412	20250115	145400	2125501240	9850	9830	9850	9830	226
413	20250115	145300	2123276660	9850	9840	9850	9840	121
414	20250115	145200	2122085480	9840	9840	9840	9830	137
415	20250115	145100	2120738670	9840	9830	9840	9830	112
416	20250115	145000	2119637690	9830	9820	9830	9820	37
417	20250115	144900	2119274250	9830	9830	9830	9830	0
418	20250115	144800	2119274250	9830	9830	9830	9830	637
419	20250115	144700	2113012540	9830	9830	9830	9830	0
420	20250115	144600	2113012540	9830	9820	9830	9820	10
421	20250115	144500	2112914250	9810	9820	9820	9810	230
422	20250115	144400	2110655950	9820	9820	9820	9820	134
423	20250115	144300	2109340070	9820	9820	9820	9810	118
424	20250115	144200	2108182380	9820	9820	9820	9820	204
425	20250115	144100	2106179100	9820	9820	9820	9820	216
426	20250115	144000	2104057980	9820	9820	9820	9800	78
427	20250115	143900	2103293500	9800	9820	9820	9800	11
428	20250115	143800	2103185680	9800	9810	9810	9800	370
429	20250115	143700	2099557170	9810	9810	9810	9810	73
430	20250115	143600	2098841040	9820	9810	9820	9800	291
431	20250115	143500	2095986700	9800	9800	9800	9800	0
432	20250115	143400	2095986700	9800	9790	9820	9790	985
433	20250115	143300	2086338700	9790	9790	9790	9790	217
434	20250115	143200	2084214270	9790	9830	9830	9790	1145
435	20250115	143100	2072996690	9840	9830	9840	9800	3224
436	20250115	143000	2041382510	9830	9830	9830	9830	424
437	20250115	142900	2037214590	9840	9840	9840	9840	88
438	20250115	142800	2036348670	9830	9830	9830	9830	184
439	20250115	142700	2034539950	9830	9830	9830	9830	84
440	20250115	142600	2033714230	9830	9880	9880	9830	117
441	20250115	142500	2032563820	9830	9830	9830	9830	71
442	20250115	142400	2031865890	9830	9860	9860	9830	3704
443	20250115	142300	1995420230	9860	9860	9860	9860	121
444	20250115	142200	1994227170	9850	9850	9850	9850	154
445	20250115	142100	1992710270	9840	9850	9850	9840	744
446	20250115	142000	1985387010	9850	9870	9870	9850	378
447	20250115	141900	1981663510	9870	9880	9880	9870	11
448	20250115	141800	1981554930	9840	9850	9850	9840	317
449	20250115	141700	1978433950	9840	9870	9870	9840	596
450	20250115	141600	1972560050	9870	9860	9870	9850	647
451	20250115	141500	1966176400	9830	9830	9830	9830	0
452	20250115	141400	1966176400	9830	9850	9880	9830	461
453	20250115	141300	1961639670	9840	9880	9880	9840	189
454	20250115	141200	1959779810	9850	9880	9880	9850	568
455	20250115	141100	1954178560	9880	9880	9880	9880	346
456	20250115	141000	1950760080	9880	9880	9880	9880	55
457	20250115	140900	1950216680	9850	9850	9860	9850	982
458	20250115	140800	1940543950	9850	9890	9890	9850	605
459	20250115	140700	1934578300	9890	9880	9890	9880	429
460	20250115	140600	1930337320	9850	9880	9880	9850	140
461	20250115	140500	1928955020	9830	9840	9840	9830	550
462	20250115	140400	1923543850	9820	9910	9910	9820	2783
463	20250115	140300	1896144260	9910	9880	9910	9860	252
464	20250115	140200	1893658770	9880	9890	9890	9870	1963
465	20250115	140100	1874276080	9900	9900	9900	9880	952
466	20250115	140000	1864854540	9900	9890	9910	9890	745
467	20250115	135900	1857485180	9890	9880	9910	9880	150
468	20250115	135800	1856002750	9880	9890	9890	9880	1163
469	20250115	135700	1844506760	9890	9920	9920	9890	1525
470	20250115	135600	1829413000	9920	9920	9920	9900	229
471	20250115	135500	1827143640	9940	9920	9940	9910	902
472	20250115	135400	1818201340	9950	9910	9950	9910	151
473	20250115	135300	1816699300	9910	9940	9940	9880	2386
474	20250115	135200	1793052450	9930	9930	9960	9930	1975
475	20250115	135100	1773426140	9930	9950	9960	9930	1211
476	20250115	135000	1761386650	9940	9990	9990	9940	370
477	20250115	134900	1757703720	9990	9940	9990	9930	1728
478	20250115	134800	1740516820	9950	9980	10050	9950	7105
479	20250115	134700	1669392010	9950	9920	10000	9890	3874
480	20250115	134600	1630882710	9930	9950	9950	9930	1359
481	20250115	134500	1617385500	9950	9880	9950	9880	936
482	20250115	134400	1608090790	9930	9910	9960	9880	2960
483	20250115	134300	1578767940	9910	9990	9990	9910	3491
484	20250115	134200	1544060660	9990	9980	10000	9960	3437
485	20250115	134100	1509722470	9980	10000	10000	9940	5701
486	20250115	134000	1452853420	10000	10040	10040	10000	4704
487	20250115	133900	1405733300	10040	10060	10150	10040	23823
488	20250115	133800	1165234640	10080	10050	10190	10020	21973
489	20250115	133700	943512530	10060	10040	10100	9980	24012
490	20250115	133600	702406020	10050	9830	10090	9830	25094
491	20250115	133500	452420430	9810	9800	9810	9800	386
492	20250115	133400	448637080	9800	9800	9800	9800	6
493	20250115	133300	448578280	9780	9780	9780	9780	20
494	20250115	133200	448382680	9790	9790	9790	9790	130
495	20250115	133100	447109980	9790	9790	9790	9790	0
496	20250115	133000	447109980	9790	9790	9790	9790	0
497	20250115	132900	447109980	9790	9790	9790	9790	74
498	20250115	132800	446385520	9790	9790	9790	9790	10
499	20250115	132700	446287620	9800	9800	9800	9800	4
500	20250115	132600	446248420	9750	9800	9800	9750	1051
501	20250115	132500	436000770	9750	9830	9830	9750	1602
502	20250115	132400	420361740	9780	9780	9780	9780	96
503	20250115	132300	419422860	9830	9770	9830	9770	172
504	20250115	132200	417741820	9830	9830	9830	9830	0
505	20250115	132100	417741820	9830	9830	9830	9830	0
506	20250115	132000	417741820	9830	9780	9830	9780	53
507	20250115	131900	417223400	9780	9780	9780	9780	7
508	20250115	131800	417154940	9780	9780	9780	9780	0
509	20250115	131700	417154940	9780	9800	9800	9770	927
510	20250115	131600	408095600	9810	9820	9820	9810	60
511	20250115	131500	407506500	9830	9820	9830	9820	40
512	20250115	131400	407113400	9830	9830	9830	9830	0
513	20250115	131300	407113400	9830	9830	9830	9830	2
514	20250115	131200	407093740	9780	9830	9830	9780	502
515	20250115	131100	402184080	9790	9790	9790	9790	495
516	20250115	131000	397338030	9790	9820	9820	9790	69
517	20250115	130900	396662370	9840	9840	9840	9840	2
518	20250115	130800	396642690	9820	9850	9850	9820	39
519	20250115	130700	396259650	9820	9800	9850	9800	1221
520	20250115	130600	384269400	9800	9780	9800	9780	240
521	20250115	130500	381918040	9800	9800	9800	9790	124
522	20250115	130400	380702850	9780	9780	9780	9780	81
523	20250115	130300	379910670	9780	9780	9780	9780	1
524	20250115	130200	379900890	9810	9810	9810	9810	1
525	20250115	130100	379891080	9810	9810	9810	9810	0
526	20250115	130000	379891080	9810	9810	9810	9810	0
527	20250115	125900	379891080	9810	9810	9810	9810	0
528	20250115	125800	379891080	9810	9810	9810	9810	158
529	20250115	125700	378341100	9810	9810	9810	9810	0
530	20250115	125600	378341100	9810	9810	9810	9810	0
531	20250115	125500	378341100	9810	9810	9810	9810	70
532	20250115	125400	377654400	9810	9810	9810	9810	0
533	20250115	125300	377654400	9810	9770	9810	9770	166
534	20250115	125200	376032500	9770	9770	9770	9770	0
535	20250115	125100	376032500	9770	9770	9770	9770	0
536	20250115	125000	376032500	9770	9780	9810	9770	337
537	20250115	124900	372736920	9810	9810	9810	9810	0
538	20250115	124800	372736920	9810	9810	9810	9810	2
539	20250115	124700	372717300	9780	9780	9780	9780	24
540	20250115	124600	372482580	9790	9790	9800	9790	330
541	20250115	124500	369251810	9790	9800	9800	9790	245
542	20250115	124400	366851820	9820	9820	9820	9820	0
543	20250115	124300	366851820	9820	9820	9820	9820	100
544	20250115	124200	365869820	9820	9820	9820	9820	2
545	20250115	124100	365850180	9810	9810	9810	9810	268
546	20250115	124000	363221100	9830	9830	9830	9830	0
547	20250115	123900	363221100	9830	9830	9830	9810	39
548	20250115	123800	362838430	9810	9810	9810	9810	1
549	20250115	123700	362828620	9810	9820	9820	9810	33
550	20250115	123600	362504570	9830	9830	9830	9830	2
551	20250115	123500	362484910	9820	9830	9830	9820	3
552	20250115	123400	362455430	9790	9790	9790	9780	255
553	20250115	123300	359961330	9830	9830	9830	9830	0
554	20250115	123200	359961330	9830	9820	9830	9820	7
555	20250115	123100	359892570	9830	9830	9830	9830	2
556	20250115	123000	359872910	9780	9790	9790	9780	12
557	20250115	122900	359755450	9830	9830	9830	9830	10
558	20250115	122800	359657150	9830	9830	9830	9830	0
559	20250115	122700	359657150	9830	9830	9830	9830	0
560	20250115	122600	359657150	9830	9830	9830	9830	0
561	20250115	122500	359657150	9830	9830	9830	9830	0
562	20250115	122400	359657150	9830	9800	9830	9780	102
563	20250115	122300	358657590	9830	9810	9830	9810	223
564	20250115	122200	356469500	9810	9830	9830	9810	190
565	20250115	122100	354603600	9830	9830	9830	9830	0
566	20250115	122000	354603600	9830	9830	9830	9830	0
567	20250115	121900	354603600	9830	9830	9830	9830	0
568	20250115	121800	354603600	9830	9830	9830	9830	0
569	20250115	121700	354603600	9830	9830	9830	9830	0
570	20250115	121600	354603600	9830	9830	9830	9830	0
571	20250115	121500	354603600	9830	9830	9830	9830	0
572	20250115	121400	354603600	9830	9830	9830	9830	0
573	20250115	121300	354603600	9830	9800	9830	9800	9
574	20250115	121200	354515300	9830	9830	9830	9830	2
575	20250115	121100	354495640	9800	9800	9800	9800	20
576	20250115	121000	354299640	9830	9770	9830	9770	201
577	20250115	120900	352335810	9830	9780	9830	9780	96
578	20250115	120800	351396830	9840	9840	9840	9840	0
579	20250115	120700	351396830	9840	9840	9840	9840	0
580	20250115	120600	351396830	9840	9840	9840	9840	0
581	20250115	120500	351396830	9840	9840	9840	9770	1502
582	20250115	120400	336688990	9800	9840	9840	9800	502
583	20250115	120300	331766890	9810	9810	9810	9810	0
584	20250115	120200	331766890	9810	9830	9830	9810	180
585	20250115	120100	329998900	9840	9840	9840	9840	0
586	20250115	120000	329998900	9840	9840	9840	9840	0
587	20250115	115900	329998900	9840	9840	9840	9840	0
588	20250115	115800	329998900	9840	9840	9840	9840	0
589	20250115	115700	329998900	9840	9830	9840	9830	113
590	20250115	115600	328887940	9840	9850	9850	9840	520
591	20250115	115500	323769360	9850	9850	9850	9850	402
592	20250115	115400	319809660	9850	9850	9850	9850	0
593	20250115	115300	319809660	9850	9850	9850	9850	107
594	20250115	115200	318755710	9850	9850	9850	9850	1
595	20250115	115100	318745860	9850	9840	9850	9840	2011
596	20250115	115000	298944540	9840	9830	9840	9830	3
597	20250115	114900	298915030	9830	9830	9830	9830	20
598	20250115	114800	298718430	9840	9840	9840	9840	2
599	20250115	114700	298698750	9830	9830	9830	9830	19
600	20250115	114600	298511980	9830	9830	9830	9830	0
601	20250115	114500	298511980	9830	9830	9830	9830	155
602	20250115	114400	296988330	9830	9830	9830	9830	0
603	20250115	114300	296988330	9830	9830	9830	9830	0
604	20250115	114200	296988330	9830	9830	9830	9830	37
605	20250115	114100	296624620	9830	9830	9830	9830	63
606	20250115	114000	296005330	9830	9830	9830	9830	5
607	20250115	113900	295956180	9830	9830	9830	9830	100
608	20250115	113800	294973180	9830	9830	9830	9830	0
609	20250115	113700	294973180	9830	9830	9830	9830	0
610	20250115	113600	294973180	9830	9820	9830	9820	105
611	20250115	113500	293942060	9830	9830	9830	9830	0
612	20250115	113400	293942060	9830	9830	9830	9830	0
613	20250115	113300	293942060	9830	9830	9830	9830	100
614	20250115	113200	292959060	9830	9830	9830	9830	5
615	20250115	113100	292909910	9840	9830	9840	9830	243
616	20250115	113000	290519290	9840	9840	9840	9840	0
617	20250115	112900	290519290	9840	9820	9840	9820	720
618	20250115	112800	283439400	9830	9830	9830	9830	0
619	20250115	112700	283439400	9830	9810	9830	9810	113
620	20250115	112600	282330550	9820	9820	9830	9810	613
621	20250115	112500	276311850	9820	9820	9830	9820	407
622	20250115	112400	272313260	9820	9820	9820	9820	177
623	20250115	112300	270575120	9820	9810	9820	9810	192
624	20250115	112200	268690280	9810	9800	9810	9800	65
625	20250115	112100	268052730	9810	9810	9810	9800	14
626	20250115	112000	267915490	9800	9800	9800	9800	484
627	20250115	111900	263172290	9800	9800	9800	9800	0
628	20250115	111800	263172290	9800	9800	9800	9800	2
629	20250115	111700	263152690	9780	9780	9780	9780	225
630	20250115	111600	260952190	9780	9780	9780	9780	0
631	20250115	111500	260952190	9780	9780	9780	9780	0
632	20250115	111400	260952190	9780	9780	9780	9780	95
633	20250115	111300	260023090	9800	9780	9800	9780	41
634	20250115	111200	259622070	9800	9800	9800	9800	310
635	20250115	111100	256584070	9800	9790	9800	9780	134
636	20250115	111000	255273060	9800	9800	9800	9800	155
637	20250115	110900	253754060	9800	9800	9800	9800	0
638	20250115	110800	253754060	9800	9790	9800	9790	3
639	20250115	110700	253724670	9800	9800	9800	9800	0
640	20250115	110600	253724670	9800	9800	9800	9800	52
641	20250115	110500	253215070	9790	9790	9790	9790	4
642	20250115	110400	253175910	9800	9800	9800	9800	0
643	20250115	110300	253175910	9800	9800	9800	9800	0
644	20250115	110200	253175910	9800	9760	9800	9760	3
645	20250115	110100	253146550	9760	9760	9760	9760	150
646	20250115	110000	251682550	9800	9770	9800	9770	150
647	20250115	105900	250215680	9800	9800	9800	9800	53
648	20250115	105800	249696280	9770	9800	9800	9770	167
649	20250115	105700	248061630	9800	9800	9800	9800	2
650	20250115	105600	248042030	9770	9770	9770	9770	732
651	20250115	105500	240890390	9800	9800	9800	9800	0
652	20250115	105400	240890390	9800	9800	9800	9800	0
653	20250115	105300	240890390	9800	9800	9800	9800	0
654	20250115	105200	240890390	9800	9800	9800	9800	0
655	20250115	105100	240890390	9800	9800	9800	9800	2
656	20250115	105000	240870790	9800	9770	9800	9770	14
657	20250115	104900	240733920	9770	9770	9770	9770	1
658	20250115	104800	240724150	9770	9770	9770	9770	27
659	20250115	104700	240460360	9810	9810	9810	9810	0
660	20250115	104600	240460360	9810	9810	9810	9810	4
661	20250115	104500	240421120	9810	9810	9810	9810	0
662	20250115	104400	240421120	9810	9780	9810	9770	327
663	20250115	104300	237224440	9770	9770	9770	9770	11
664	20250115	104200	237116970	9800	9800	9800	9800	0
665	20250115	104100	237116970	9800	9770	9800	9770	7
666	20250115	104000	237048460	9770	9780	9790	9770	166
667	20250115	103900	235424930	9780	9780	9780	9780	0
668	20250115	103800	235424930	9780	9780	9780	9780	0
669	20250115	103700	235424930	9780	9770	9780	9770	206
670	20250115	103600	233412080	9790	9790	9790	9790	0
671	20250115	103500	233412080	9790	9790	9790	9790	0
672	20250115	103400	233412080	9790	9790	9790	9790	0
673	20250115	103300	233412080	9790	9790	9790	9790	0
674	20250115	103200	233412080	9790	9790	9790	9790	5
675	20250115	103100	233363130	9790	9790	9790	9790	5
676	20250115	103000	233314180	9800	9800	9800	9800	0
677	20250115	102900	233314180	9800	9800	9800	9800	0
678	20250115	102800	233314180	9800	9800	9800	9800	1
679	20250115	102700	233304380	9770	9770	9770	9770	717
680	20250115	102600	226299290	9780	9780	9780	9780	818
681	20250115	102500	218299250	9780	9780	9780	9780	1
682	20250115	102400	218289470	9780	9790	9790	9780	130
683	20250115	102300	217017670	9790	9790	9790	9790	0
684	20250115	102200	217017670	9790	9790	9790	9790	4
685	20250115	102100	216978510	9780	9780	9780	9780	0
686	20250115	102000	216978510	9780	9780	9800	9780	150
687	20250115	101900	215511450	9800	9800	9800	9800	51
688	20250115	101800	215011650	9790	9790	9790	9790	289
689	20250115	101700	212182340	9790	9790	9790	9790	160
690	20250115	101600	210615940	9780	9780	9780	9780	14
691	20250115	101500	210479020	9800	9800	9800	9800	0
692	20250115	101400	210479020	9800	9780	9800	9780	105
693	20250115	101300	209450120	9780	9790	9790	9780	143
694	20250115	101200	208050470	9800	9810	9810	9800	491
695	20250115	101100	203235270	9830	9830	9830	9830	50
696	20250115	101000	202743770	9830	9830	9830	9830	1
697	20250115	100900	202733940	9810	9820	9820	9810	271
698	20250115	100800	200073070	9820	9850	9850	9820	280
699	20250115	100700	197318460	9850	9850	9850	9850	1
700	20250115	100600	197308610	9820	9820	9820	9820	0
701	20250115	100500	197308610	9820	9850	9850	9820	926
702	20250115	100400	188206310	9850	9850	9850	9850	0
703	20250115	100300	188206310	9850	9850	9850	9850	4
704	20250115	100200	188166910	9860	9860	9860	9860	1
705	20250115	100100	188157050	9820	9870	9870	9820	1052
706	20250115	100000	177800210	9860	9860	9860	9860	100
707	20250115	095900	176814210	9860	9860	9860	9860	152
708	20250115	095800	175315490	9860	9860	9860	9860	10
709	20250115	095700	175216890	9860	9870	9870	9860	274
710	20250115	095600	172512710	9870	9860	9870	9860	207
711	20250115	095500	170470150	9860	9850	9860	9850	1619
712	20250115	095400	154508940	9850	9850	9850	9850	3
713	20250115	095300	154479390	9850	9850	9850	9810	512
714	20250115	095200	149439170	9840	9820	9840	9810	1000
715	20250115	095100	139603870	9810	9810	9810	9810	2
716	20250115	095000	139584250	9810	9810	9810	9810	0
717	20250115	094900	139584250	9810	9810	9810	9810	815
718	20250115	094800	131589100	9820	9810	9820	9810	397
719	20250115	094700	127691220	9810	9810	9810	9810	1622
720	20250115	094600	111779400	9810	9810	9810	9810	22
721	20250115	094500	111563580	9820	9820	9820	9820	18
722	20250115	094400	111386820	9820	9820	9820	9820	2
723	20250115	094300	111367180	9790	9800	9820	9790	36
724	20250115	094200	111014550	9800	9800	9800	9800	22
725	20250115	094100	110798950	9790	9820	9820	9790	432
726	20250115	094000	106556740	9820	9800	9820	9800	793
727	20250115	093900	98780740	9790	9790	9790	9790	179
728	20250115	093800	97028330	9790	9780	9790	9780	212
729	20250115	093700	94952970	9780	9780	9780	9780	9
730	20250115	093600	94864950	9780	9760	9780	9760	114
731	20250115	093500	93750310	9760	9760	9760	9760	41
732	20250115	093400	93350150	9760	9760	9760	9760	6
733	20250115	093300	93291590	9780	9770	9780	9770	103
734	20250115	093200	92284670	9760	9760	9760	9760	2
735	20250115	093100	92265150	9760	9770	9770	9760	107
736	20250115	093000	91219830	9730	9730	9730	9730	1
737	20250115	092900	91210100	9740	9750	9750	9740	125
738	20250115	092800	89992240	9740	9740	9740	9740	198
739	20250115	092700	88063720	9740	9770	9770	9740	104
740	20250115	092600	87047690	9740	9740	9740	9740	0
741	20250115	092500	87047690	9740	9760	9770	9740	199
742	20250115	092400	85109140	9770	9770	9770	9770	1
743	20250115	092300	85099370	9740	9740	9740	9740	126
744	20250115	092200	83872130	9740	9750	9750	9740	267
745	20250115	092100	81268890	9750	9750	9750	9750	32
746	20250115	092000	80956890	9790	9770	9790	9760	1189
747	20250115	091900	69338020	9760	9760	9760	9760	0
748	20250115	091800	69338020	9760	9760	9760	9760	14
749	20250115	091700	69201380	9790	9790	9790	9790	401
750	20250115	091600	65275590	9780	9780	9780	9780	134
751	20250115	091500	63965070	9780	9780	9780	9780	65
752	20250115	091400	63329370	9770	9770	9770	9770	33
753	20250115	091300	63006960	9770	9780	9790	9770	52
754	20250115	091200	62498110	9790	9760	9800	9760	197
755	20250115	091100	60569540	9790	9790	9800	9790	209
756	20250115	091000	58523410	9790	9770	9790	9770	59
757	20250115	090900	57945980	9800	9770	9800	9770	154
758	20250115	090800	56440880	9770	9780	9800	9770	574
759	20250115	090700	50818680	9760	9760	9760	9760	0
760	20250115	090600	50818680	9760	9770	9770	9760	256
761	20250115	090500	48319660	9770	9790	9790	9770	50
762	20250115	090400	47830560	9800	9790	9800	9790	482
763	20250115	090300	43108960	9800	9800	9800	9800	50
764	20250115	090200	42618960	9820	9790	9820	9740	1527
765	20250115	090100	27656140	9730	9790	9790	9730	1132
766	20250115	090000	16598350	9780	9740	9780	9740	1703