KissMeData/456010/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	214600	4124413860	8680	8680	8680	8680	10029
3	20250124	214500	4124413860	8680	8680	8680	8680	0
4	20250124	214400	4124413860	8680	8680	8680	8680	0
5	20250124	214300	4124413860	8680	8680	8680	8680	0
6	20250124	214200	4124413860	8680	8680	8680	8680	0
7	20250124	214100	4124413860	8680	8680	8680	8680	0
8	20250124	214000	4124413860	8680	8680	8680	8680	0
9	20250124	213900	4124413860	8680	8680	8680	8680	0
10	20250124	213800	4124413860	8680	8680	8680	8680	0
11	20250124	213700	4124413860	8680	8680	8680	8680	0
12	20250124	213600	4124413860	8680	8680	8680	8680	0
13	20250124	213500	4124413860	8680	8680	8680	8680	0
14	20250124	213400	4124413860	8680	8680	8680	8680	0
15	20250124	213300	4124413860	8680	8680	8680	8680	0
16	20250124	213200	4124413860	8680	8680	8680	8680	0
17	20250124	213100	4124413860	8680	8680	8680	8680	0
18	20250124	213000	4124413860	8680	8680	8680	8680	0
19	20250124	212900	4124413860	8680	8680	8680	8680	0
20	20250124	212800	4124413860	8680	8680	8680	8680	0
21	20250124	212700	4124413860	8680	8680	8680	8680	0
22	20250124	212600	4124413860	8680	8680	8680	8680	0
23	20250124	212500	4124413860	8680	8680	8680	8680	0
24	20250124	212400	4124413860	8680	8680	8680	8680	0
25	20250124	212300	4124413860	8680	8680	8680	8680	0
26	20250124	212200	4124413860	8680	8680	8680	8680	0
27	20250124	212100	4124413860	8680	8680	8680	8680	0
28	20250124	212000	4124413860	8680	8680	8680	8680	0
29	20250124	211900	4124413860	8680	8680	8680	8680	0
30	20250124	211800	4124413860	8680	8680	8680	8680	0
31	20250124	211700	4124413860	8680	8680	8680	8680	0
32	20250124	211600	4124413860	8680	8680	8680	8680	10029
33	20250124	211500	4124413860	8680	8680	8680	8680	0
34	20250124	211400	4124413860	8680	8680	8680	8680	0
35	20250124	211300	4124413860	8680	8680	8680	8680	0
36	20250124	211200	4124413860	8680	8680	8680	8680	0
37	20250124	211100	4124413860	8680	8680	8680	8680	0
38	20250124	211000	4124413860	8680	8680	8680	8680	0
39	20250124	210900	4124413860	8680	8680	8680	8680	0
40	20250124	210800	4124413860	8680	8680	8680	8680	0
41	20250124	210700	4124413860	8680	8680	8680	8680	0
42	20250124	210600	4124413860	8680	8680	8680	8680	0
43	20250124	210500	4124413860	8680	8680	8680	8680	0
44	20250124	210400	4124413860	8680	8680	8680	8680	0
45	20250124	210300	4124413860	8680	8680	8680	8680	0
46	20250124	210200	4124413860	8680	8680	8680	8680	0
47	20250124	210100	4124413860	8680	8680	8680	8680	0
48	20250124	210000	4124413860	8680	8680	8680	8680	0
49	20250124	205900	4124413860	8680	8680	8680	8680	0
50	20250124	205800	4124413860	8680	8680	8680	8680	0
51	20250124	205700	4124413860	8680	8680	8680	8680	0
52	20250124	205600	4124413860	8680	8680	8680	8680	0
53	20250124	205500	4124413860	8680	8680	8680	8680	0
54	20250124	205400	4124413860	8680	8680	8680	8680	0
55	20250124	205300	4124413860	8680	8680	8680	8680	0
56	20250124	205200	4124413860	8680	8680	8680	8680	0
57	20250124	205100	4124413860	8680	8680	8680	8680	0
58	20250124	205000	4124413860	8680	8680	8680	8680	0
59	20250124	204900	4124413860	8680	8680	8680	8680	0
60	20250124	204800	4124413860	8680	8680	8680	8680	0
61	20250124	204700	4124413860	8680	8680	8680	8680	0
62	20250124	204600	4124413860	8680	8680	8680	8680	10029
63	20250124	204500	4124413860	8680	8680	8680	8680	0
64	20250124	204400	4124413860	8680	8680	8680	8680	0
65	20250124	204300	4124413860	8680	8680	8680	8680	0
66	20250124	204200	4124413860	8680	8680	8680	8680	0
67	20250124	204100	4124413860	8680	8680	8680	8680	0
68	20250124	204000	4124413860	8680	8680	8680	8680	0
69	20250124	203900	4124413860	8680	8680	8680	8680	0
70	20250124	203800	4124413860	8680	8680	8680	8680	0
71	20250124	203700	4124413860	8680	8680	8680	8680	0
72	20250124	203600	4124413860	8680	8680	8680	8680	0
73	20250124	203500	4124413860	8680	8680	8680	8680	0
74	20250124	203400	4124413860	8680	8680	8680	8680	0
75	20250124	203300	4124413860	8680	8680	8680	8680	0
76	20250124	203200	4124413860	8680	8680	8680	8680	0
77	20250124	203100	4124413860	8680	8680	8680	8680	0
78	20250124	203000	4124413860	8680	8680	8680	8680	0
79	20250124	202900	4124413860	8680	8680	8680	8680	0
80	20250124	202800	4124413860	8680	8680	8680	8680	0
81	20250124	202700	4124413860	8680	8680	8680	8680	0
82	20250124	202600	4124413860	8680	8680	8680	8680	0
83	20250124	202500	4124413860	8680	8680	8680	8680	0
84	20250124	202400	4124413860	8680	8680	8680	8680	0
85	20250124	202300	4124413860	8680	8680	8680	8680	0
86	20250124	202200	4124413860	8680	8680	8680	8680	0
87	20250124	202100	4124413860	8680	8680	8680	8680	0
88	20250124	202000	4124413860	8680	8680	8680	8680	0
89	20250124	201900	4124413860	8680	8680	8680	8680	0
90	20250124	201800	4124413860	8680	8680	8680	8680	0
91	20250124	201700	4124413860	8680	8680	8680	8680	0
92	20250124	201600	4124413860	8680	8680	8680	8680	10029
93	20250124	201500	4124413860	8680	8680	8680	8680	0
94	20250124	201400	4124413860	8680	8680	8680	8680	0
95	20250124	201300	4124413860	8680	8680	8680	8680	0
96	20250124	201200	4124413860	8680	8680	8680	8680	0
97	20250124	201100	4124413860	8680	8680	8680	8680	0
98	20250124	201000	4124413860	8680	8680	8680	8680	0
99	20250124	200900	4124413860	8680	8680	8680	8680	0
100	20250124	200800	4124413860	8680	8680	8680	8680	0
101	20250124	200700	4124413860	8680	8680	8680	8680	0
102	20250124	200600	4124413860	8680	8680	8680	8680	0
103	20250124	200500	4124413860	8680	8680	8680	8680	0
104	20250124	200400	4124413860	8680	8680	8680	8680	0
105	20250124	200300	4124413860	8680	8680	8680	8680	0
106	20250124	200200	4124413860	8680	8680	8680	8680	0
107	20250124	200100	4124413860	8680	8680	8680	8680	0
108	20250124	200000	4124413860	8680	8680	8680	8680	0
109	20250124	195900	4124413860	8680	8680	8680	8680	0
110	20250124	195800	4124413860	8680	8680	8680	8680	0
111	20250124	195700	4124413860	8680	8680	8680	8680	0
112	20250124	195600	4124413860	8680	8680	8680	8680	0
113	20250124	195500	4124413860	8680	8680	8680	8680	0
114	20250124	195400	4124413860	8680	8680	8680	8680	0
115	20250124	195300	4124413860	8680	8680	8680	8680	0
116	20250124	195200	4124413860	8680	8680	8680	8680	0
117	20250124	195100	4124413860	8680	8680	8680	8680	0
118	20250124	195000	4124413860	8680	8680	8680	8680	0
119	20250124	194900	4124413860	8680	8680	8680	8680	0
120	20250124	194800	4124413860	8680	8680	8680	8680	0
121	20250124	194700	4124413860	8680	8680	8680	8680	0
122	20250124	194600	4124413860	8680	8680	8680	8680	10029
123	20250124	194500	4124413860	8680	8680	8680	8680	0
124	20250124	194400	4124413860	8680	8680	8680	8680	0
125	20250124	194300	4124413860	8680	8680	8680	8680	0
126	20250124	194200	4124413860	8680	8680	8680	8680	0
127	20250124	194100	4124413860	8680	8680	8680	8680	0
128	20250124	194000	4124413860	8680	8680	8680	8680	0
129	20250124	193900	4124413860	8680	8680	8680	8680	0
130	20250124	193800	4124413860	8680	8680	8680	8680	0
131	20250124	193700	4124413860	8680	8680	8680	8680	0
132	20250124	193600	4124413860	8680	8680	8680	8680	0
133	20250124	193500	4124413860	8680	8680	8680	8680	0
134	20250124	193400	4124413860	8680	8680	8680	8680	0
135	20250124	193300	4124413860	8680	8680	8680	8680	0
136	20250124	193200	4124413860	8680	8680	8680	8680	0
137	20250124	193100	4124413860	8680	8680	8680	8680	0
138	20250124	193000	4124413860	8680	8680	8680	8680	0
139	20250124	192900	4124413860	8680	8680	8680	8680	0
140	20250124	192800	4124413860	8680	8680	8680	8680	0
141	20250124	192700	4124413860	8680	8680	8680	8680	0
142	20250124	192600	4124413860	8680	8680	8680	8680	0
143	20250124	192500	4124413860	8680	8680	8680	8680	0
144	20250124	192400	4124413860	8680	8680	8680	8680	0
145	20250124	192300	4124413860	8680	8680	8680	8680	0
146	20250124	192200	4124413860	8680	8680	8680	8680	0
147	20250124	192100	4124413860	8680	8680	8680	8680	0
148	20250124	192000	4124413860	8680	8680	8680	8680	0
149	20250124	191900	4124413860	8680	8680	8680	8680	0
150	20250124	191800	4124413860	8680	8680	8680	8680	0
151	20250124	191700	4124413860	8680	8680	8680	8680	0
152	20250124	191600	4124413860	8680	8680	8680	8680	10029
153	20250124	191500	4124413860	8680	8680	8680	8680	0
154	20250124	191400	4124413860	8680	8680	8680	8680	0
155	20250124	191300	4124413860	8680	8680	8680	8680	0
156	20250124	191200	4124413860	8680	8680	8680	8680	0
157	20250124	191100	4124413860	8680	8680	8680	8680	0
158	20250124	191000	4124413860	8680	8680	8680	8680	0
159	20250124	190900	4124413860	8680	8680	8680	8680	0
160	20250124	190800	4124413860	8680	8680	8680	8680	0
161	20250124	190700	4124413860	8680	8680	8680	8680	0
162	20250124	190600	4124413860	8680	8680	8680	8680	0
163	20250124	190500	4124413860	8680	8680	8680	8680	0
164	20250124	190400	4124413860	8680	8680	8680	8680	0
165	20250124	190300	4124413860	8680	8680	8680	8680	0
166	20250124	190200	4124413860	8680	8680	8680	8680	0
167	20250124	190100	4124413860	8680	8680	8680	8680	0
168	20250124	190000	4124413860	8680	8680	8680	8680	0
169	20250124	185900	4124413860	8680	8680	8680	8680	0
170	20250124	185800	4124413860	8680	8680	8680	8680	0
171	20250124	185700	4124413860	8680	8680	8680	8680	0
172	20250124	185600	4124413860	8680	8680	8680	8680	0
173	20250124	185500	4124413860	8680	8680	8680	8680	0
174	20250124	185400	4124413860	8680	8680	8680	8680	0
175	20250124	185300	4124413860	8680	8680	8680	8680	0
176	20250124	185200	4124413860	8680	8680	8680	8680	0
177	20250124	185100	4124413860	8680	8680	8680	8680	0
178	20250124	185000	4124413860	8680	8680	8680	8680	0
179	20250124	184900	4124413860	8680	8680	8680	8680	0
180	20250124	184800	4124413860	8680	8680	8680	8680	0
181	20250124	184700	4124413860	8680	8680	8680	8680	0
182	20250124	184600	4124413860	8680	8680	8680	8680	10029
183	20250124	184500	4124413860	8680	8680	8680	8680	0
184	20250124	184400	4124413860	8680	8680	8680	8680	0
185	20250124	184300	4124413860	8680	8680	8680	8680	0
186	20250124	184200	4124413860	8680	8680	8680	8680	0
187	20250124	184100	4124413860	8680	8680	8680	8680	0
188	20250124	184000	4124413860	8680	8680	8680	8680	0
189	20250124	183900	4124413860	8680	8680	8680	8680	0
190	20250124	183800	4124413860	8680	8680	8680	8680	0
191	20250124	183700	4124413860	8680	8680	8680	8680	0
192	20250124	183600	4124413860	8680	8680	8680	8680	0
193	20250124	183500	4124413860	8680	8680	8680	8680	0
194	20250124	183400	4124413860	8680	8680	8680	8680	0
195	20250124	183300	4124413860	8680	8680	8680	8680	0
196	20250124	183200	4124413860	8680	8680	8680	8680	0
197	20250124	183100	4124413860	8680	8680	8680	8680	0
198	20250124	183000	4124413860	8680	8680	8680	8680	0
199	20250124	182900	4124413860	8680	8680	8680	8680	0
200	20250124	182800	4124413860	8680	8680	8680	8680	0
201	20250124	182700	4124413860	8680	8680	8680	8680	0
202	20250124	182600	4124413860	8680	8680	8680	8680	0
203	20250124	182500	4124413860	8680	8680	8680	8680	0
204	20250124	182400	4124413860	8680	8680	8680	8680	0
205	20250124	182300	4124413860	8680	8680	8680	8680	0
206	20250124	182200	4124413860	8680	8680	8680	8680	0
207	20250124	182100	4124413860	8680	8680	8680	8680	0
208	20250124	182000	4124413860	8680	8680	8680	8680	0
209	20250124	181900	4124413860	8680	8680	8680	8680	0
210	20250124	181800	4124413860	8680	8680	8680	8680	0
211	20250124	181700	4124413860	8680	8680	8680	8680	0
212	20250124	181600	4124413860	8680	8680	8680	8680	10029
213	20250124	181500	4124413860	8680	8680	8680	8680	0
214	20250124	181400	4124413860	8680	8680	8680	8680	0
215	20250124	181300	4124413860	8680	8680	8680	8680	0
216	20250124	181200	4124413860	8680	8680	8680	8680	0
217	20250124	181100	4124413860	8680	8680	8680	8680	0
218	20250124	181000	4124413860	8680	8680	8680	8680	0
219	20250124	180900	4124413860	8680	8680	8680	8680	0
220	20250124	180800	4124413860	8680	8680	8680	8680	0
221	20250124	180700	4124413860	8680	8680	8680	8680	0
222	20250124	180600	4124413860	8680	8680	8680	8680	0
223	20250124	180500	4124413860	8680	8680	8680	8680	0
224	20250124	180400	4124413860	8680	8680	8680	8680	0
225	20250124	180300	4124413860	8680	8680	8680	8680	0
226	20250124	180200	4124413860	8680	8680	8680	8680	0
227	20250124	180100	4124413860	8680	8680	8680	8680	0
228	20250124	180000	4124413860	8680	8680	8680	8680	0
229	20250124	175900	4124413860	8680	8680	8680	8680	0
230	20250124	175800	4124413860	8680	8680	8680	8680	0
231	20250124	175700	4124413860	8680	8680	8680	8680	0
232	20250124	175600	4124413860	8680	8680	8680	8680	0
233	20250124	175500	4124413860	8680	8680	8680	8680	0
234	20250124	175400	4124413860	8680	8680	8680	8680	0
235	20250124	175300	4124413860	8680	8680	8680	8680	0
236	20250124	175200	4124413860	8680	8680	8680	8680	0
237	20250124	175100	4124413860	8680	8680	8680	8680	0
238	20250124	175000	4124413860	8680	8680	8680	8680	0
239	20250124	174900	4124413860	8680	8680	8680	8680	0
240	20250124	174800	4124413860	8680	8680	8680	8680	0
241	20250124	174700	4124413860	8680	8680	8680	8680	0
242	20250124	174600	4124413860	8680	8680	8680	8680	10029
243	20250124	174500	4124413860	8680	8680	8680	8680	0
244	20250124	174400	4124413860	8680	8680	8680	8680	0
245	20250124	174300	4124413860	8680	8680	8680	8680	0
246	20250124	174200	4124413860	8680	8680	8680	8680	0
247	20250124	174100	4124413860	8680	8680	8680	8680	0
248	20250124	174000	4124413860	8680	8680	8680	8680	0
249	20250124	173900	4124413860	8680	8680	8680	8680	0
250	20250124	173800	4124413860	8680	8680	8680	8680	0
251	20250124	173700	4124413860	8680	8680	8680	8680	0
252	20250124	173600	4124413860	8680	8680	8680	8680	0
253	20250124	173500	4124413860	8680	8680	8680	8680	0
254	20250124	173400	4124413860	8680	8680	8680	8680	0
255	20250124	173300	4124413860	8680	8680	8680	8680	0
256	20250124	173200	4124413860	8680	8680	8680	8680	0
257	20250124	173100	4124413860	8680	8680	8680	8680	0
258	20250124	173000	4124413860	8680	8680	8680	8680	0
259	20250124	172900	4124413860	8680	8680	8680	8680	0
260	20250124	172800	4124413860	8680	8680	8680	8680	0
261	20250124	172700	4124413860	8680	8680	8680	8680	0
262	20250124	172600	4124413860	8680	8680	8680	8680	0
263	20250124	172500	4124413860	8680	8680	8680	8680	0
264	20250124	172400	4124413860	8680	8680	8680	8680	0
265	20250124	172300	4124413860	8680	8680	8680	8680	0
266	20250124	172200	4124413860	8680	8680	8680	8680	0
267	20250124	172100	4124413860	8680	8680	8680	8680	0
268	20250124	172000	4124413860	8680	8680	8680	8680	0
269	20250124	171900	4124413860	8680	8680	8680	8680	0
270	20250124	171800	4124413860	8680	8680	8680	8680	0
271	20250124	171700	4124413860	8680	8680	8680	8680	0
272	20250124	171600	4124413860	8680	8680	8680	8680	10029
273	20250124	171500	4124413860	8680	8680	8680	8680	0
274	20250124	171400	4124413860	8680	8680	8680	8680	0
275	20250124	171300	4124413860	8680	8680	8680	8680	0
276	20250124	171200	4124413860	8680	8680	8680	8680	0
277	20250124	171100	4124413860	8680	8680	8680	8680	0
278	20250124	171000	4124413860	8680	8680	8680	8680	0
279	20250124	170900	4124413860	8680	8680	8680	8680	0
280	20250124	170800	4124413860	8680	8680	8680	8680	0
281	20250124	170700	4124413860	8680	8680	8680	8680	0
282	20250124	170600	4124413860	8680	8680	8680	8680	0
283	20250124	170500	4124413860	8680	8680	8680	8680	0
284	20250124	170400	4124413860	8680	8680	8680	8680	0
285	20250124	170300	4124413860	8680	8680	8680	8680	0
286	20250124	170200	4124413860	8680	8680	8680	8680	0
287	20250124	170100	4124413860	8680	8680	8680	8680	0
288	20250124	170000	4124413860	8680	8680	8680	8680	0
289	20250124	165900	4124413860	8680	8680	8680	8680	0
290	20250124	165800	4124413860	8680	8680	8680	8680	0
291	20250124	165700	4124413860	8680	8680	8680	8680	0
292	20250124	165600	4124413860	8680	8680	8680	8680	0
293	20250124	165500	4124413860	8680	8680	8680	8680	0
294	20250124	165400	4124413860	8680	8680	8680	8680	0
295	20250124	165300	4124413860	8680	8680	8680	8680	0
296	20250124	165200	4124413860	8680	8680	8680	8680	0
297	20250124	165100	4124413860	8680	8680	8680	8680	0
298	20250124	165000	4124413860	8680	8680	8680	8680	0
299	20250124	164900	4124413860	8680	8680	8680	8680	0
300	20250124	164800	4124413860	8680	8680	8680	8680	0
301	20250124	164700	4124413860	8680	8680	8680	8680	0
302	20250124	164600	4124413860	8680	8680	8680	8680	10029
303	20250124	164500	4124413860	8680	8680	8680	8680	0
304	20250124	164400	4124413860	8680	8680	8680	8680	0
305	20250124	164300	4124413860	8680	8680	8680	8680	0
306	20250124	164200	4124413860	8680	8680	8680	8680	0
307	20250124	164100	4124413860	8680	8680	8680	8680	0
308	20250124	164000	4124413860	8680	8680	8680	8680	0
309	20250124	163900	4124413860	8680	8680	8680	8680	0
310	20250124	163800	4124413860	8680	8680	8680	8680	0
311	20250124	163700	4124413860	8680	8680	8680	8680	0
312	20250124	163600	4124413860	8680	8680	8680	8680	0
313	20250124	163500	4124413860	8680	8680	8680	8680	0
314	20250124	163400	4124413860	8680	8680	8680	8680	0
315	20250124	163300	4124413860	8680	8680	8680	8680	0
316	20250124	163200	4124413860	8680	8680	8680	8680	0
317	20250124	163100	4124413860	8680	8680	8680	8680	0
318	20250124	163000	4124413860	8680	8680	8680	8680	0
319	20250124	162900	4124413860	8680	8680	8680	8680	0
320	20250124	162800	4124413860	8680	8680	8680	8680	0
321	20250124	162700	4124413860	8680	8680	8680	8680	0
322	20250124	162600	4124413860	8680	8680	8680	8680	0
323	20250124	162500	4124413860	8680	8680	8680	8680	0
324	20250124	162400	4124413860	8680	8680	8680	8680	0
325	20250124	162300	4124413860	8680	8680	8680	8680	0
326	20250124	162200	4124413860	8680	8680	8680	8680	0
327	20250124	162100	4124413860	8680	8680	8680	8680	0
328	20250124	162000	4124413860	8680	8680	8680	8680	0
329	20250124	161900	4124413860	8680	8680	8680	8680	0
330	20250124	161800	4124413860	8680	8680	8680	8680	0
331	20250124	161700	4124413860	8680	8680	8680	8680	0
332	20250124	161600	4124413860	8680	8680	8680	8680	10029
333	20250124	161500	4124413860	8680	8680	8680	8680	0
334	20250124	161400	4124413860	8680	8680	8680	8680	0
335	20250124	161300	4124413860	8680	8680	8680	8680	0
336	20250124	161200	4124413860	8680	8680	8680	8680	0
337	20250124	161100	4124413860	8680	8680	8680	8680	0
338	20250124	161000	4124413860	8680	8680	8680	8680	0
339	20250124	160900	4124413860	8680	8680	8680	8680	0
340	20250124	160800	4124413860	8680	8680	8680	8680	0
341	20250124	160700	4124413860	8680	8680	8680	8680	0
342	20250124	160600	4124413860	8680	8680	8680	8680	0
343	20250124	160500	4124413860	8680	8680	8680	8680	0
344	20250124	160400	4124413860	8680	8680	8680	8680	0
345	20250124	160300	4124413860	8680	8680	8680	8680	0
346	20250124	160200	4124413860	8680	8680	8680	8680	0
347	20250124	160100	4124413860	8680	8680	8680	8680	0
348	20250124	160000	4124413860	8680	8680	8680	8680	0
349	20250124	155900	4124413860	8680	8680	8680	8680	0
350	20250124	155800	4124413860	8680	8680	8680	8680	0
351	20250124	155700	4124413860	8680	8680	8680	8680	0
352	20250124	155600	4124413860	8680	8680	8680	8680	0
353	20250124	155500	4124413860	8680	8680	8680	8680	0
354	20250124	155400	4124413860	8680	8680	8680	8680	0
355	20250124	155300	4124413860	8680	8680	8680	8680	0
356	20250124	155200	4124413860	8680	8680	8680	8680	0
357	20250124	155100	4124413860	8680	8680	8680	8680	0
358	20250124	155000	4124413860	8680	8680	8680	8680	0
359	20250124	154900	4124413860	8680	8680	8680	8680	0
360	20250124	154800	4124413860	8680	8680	8680	8680	0
361	20250124	154700	4124413860	8680	8680	8680	8680	0
362	20250124	154600	4124413860	8680	8680	8680	8680	10029
363	20250124	154500	4124413860	8680	8680	8680	8680	0
364	20250124	154400	4124413860	8680	8680	8680	8680	0
365	20250124	154300	4124413860	8680	8680	8680	8680	0
366	20250124	154200	4124413860	8680	8680	8680	8680	0
367	20250124	154100	4124413860	8680	8680	8680	8680	0
368	20250124	154000	4124413860	8680	8680	8680	8680	0
369	20250124	153900	4124413860	8680	8680	8680	8680	0
370	20250124	153800	4124413860	8680	8680	8680	8680	0
371	20250124	153700	4124413860	8680	8680	8680	8680	0
372	20250124	153600	4124413860	8680	8680	8680	8680	0
373	20250124	153500	4124413860	8680	8680	8680	8680	0
374	20250124	153400	4124413860	8680	8680	8680	8680	0
375	20250124	153300	4124413860	8680	8680	8680	8680	0
376	20250124	153200	4124413860	8680	8680	8680	8680	0
377	20250124	153100	4124413860	8680	8680	8680	8680	0
378	20250124	153000	4124413860	8680	8680	8680	8680	10029
379	20250124	152900	4037362140	8680	8680	8680	8680	0
380	20250124	152800	4037362140	8680	8680	8680	8680	0
381	20250124	152700	4037362140	8680	8680	8680	8680	0
382	20250124	152600	4037362140	8680	8680	8680	8680	0
383	20250124	152500	4037362140	8680	8680	8680	8680	0
384	20250124	152400	4037362140	8680	8680	8680	8680	0
385	20250124	152300	4037362140	8680	8680	8680	8680	0
386	20250124	152200	4037362140	8680	8680	8680	8680	0
387	20250124	152100	4037362140	8680	8680	8680	8680	0
388	20250124	152000	4037362140	8680	8680	8680	8680	0
389	20250124	151900	4037362140	8680	8680	8680	8670	1698
390	20250124	151800	4022629660	8680	8680	8680	8670	1614
391	20250124	151700	4008624420	8680	8670	8680	8670	1806
392	20250124	151600	3992950090	8670	8670	8680	8670	1865
393	20250124	151500	3976778920	8670	8650	8670	8650	2057
394	20250124	151400	3958967840	8650	8660	8660	8650	3985
395	20250124	151300	3924464970	8660	8660	8670	8650	2127
396	20250124	151200	3906059010	8660	8660	8660	8650	1727
397	20250124	151100	3891113060	8660	8660	8670	8650	4686
398	20250124	151000	3850537120	8670	8660	8680	8660	337
399	20250124	150900	3847615070	8660	8660	8670	8660	4162
400	20250124	150800	3811559920	8660	8690	8690	8660	4731
401	20250124	150700	3770524700	8690	8690	8700	8680	1867
402	20250124	150600	3754311940	8690	8700	8700	8690	4549
403	20250124	150500	3714769640	8700	8710	8710	8700	921
404	20250124	150400	3706755570	8700	8710	8710	8700	528
405	20250124	150300	3702160880	8710	8700	8710	8700	690
406	20250124	150200	3696157300	8700	8720	8720	8700	1457
407	20250124	150100	3683466870	8710	8700	8710	8700	1250
408	20250124	150000	3672580810	8700	8710	8710	8700	1473
409	20250124	145900	3659757050	8720	8710	8720	8710	510
410	20250124	145800	3655313950	8730	8720	8730	8710	551
411	20250124	145700	3650511840	8720	8730	8730	8720	509
412	20250124	145600	3646069730	8730	8730	8730	8720	851
413	20250124	145500	3638648810	8730	8730	8730	8730	30
414	20250124	145400	3638386910	8730	8740	8740	8730	3533
415	20250124	145300	3607542800	8740	8740	8740	8730	439
416	20250124	145200	3603705950	8740	8730	8740	8730	1045
417	20250124	145100	3594582720	8740	8730	8750	8730	236
418	20250124	145000	3592520280	8730	8730	8740	8730	37
419	20250124	144900	3592197200	8750	8750	8750	8730	33
420	20250124	144800	3591909020	8750	8750	8750	8740	32
421	20250124	144700	3591629290	8750	8740	8750	8730	2759
422	20250124	144600	3567517200	8740	8740	8750	8740	316
423	20250124	144500	3564755330	8750	8750	8750	8740	97
424	20250124	144400	3563907060	8750	8750	8760	8750	113
425	20250124	144300	3562918160	8760	8730	8760	8730	1649
426	20250124	144200	3548480090	8730	8730	8750	8730	1477
427	20250124	144100	3535561680	8740	8740	8740	8740	15
428	20250124	144000	3535430580	8730	8730	8730	8730	10
429	20250124	143900	3535343280	8750	8730	8750	8730	292
430	20250124	143800	3532793920	8730	8730	8740	8730	1401
431	20250124	143700	3520559920	8730	8740	8740	8730	662
432	20250124	143600	3514780210	8740	8740	8740	8730	408
433	20250124	143500	3511215340	8740	8740	8750	8740	2157
434	20250124	143400	3492363140	8750	8750	8750	8750	2
435	20250124	143300	3492345640	8750	8760	8760	8750	1345
436	20250124	143200	3480574640	8760	8760	8760	8760	40
437	20250124	143100	3480224240	8760	8760	8760	8760	1
438	20250124	143000	3480215480	8760	8750	8760	8750	319
439	20250124	142900	3477421700	8750	8750	8750	8750	109
440	20250124	142800	3476467950	8750	8750	8750	8750	60
441	20250124	142700	3475942950	8740	8740	8760	8740	972
442	20250124	142600	3467438130	8740	8730	8740	8730	388
443	20250124	142500	3464047320	8740	8740	8740	8720	114
444	20250124	142400	3463052970	8740	8730	8740	8720	392
445	20250124	142300	3459630910	8730	8720	8730	8720	582
446	20250124	142200	3454554950	8730	8740	8740	8730	765
447	20250124	142100	3447872360	8740	8740	8740	8740	310
448	20250124	142000	3445162960	8740	8740	8740	8740	530
449	20250124	141900	3440530760	8740	8730	8740	8730	172
450	20250124	141800	3439028480	8740	8730	8740	8730	32
451	20250124	141700	3438748910	8740	8740	8740	8740	3
452	20250124	141600	3438722690	8730	8730	8730	8730	0
453	20250124	141500	3438722690	8730	8730	8740	8730	893
454	20250124	141400	3430924500	8740	8730	8740	8730	34
455	20250124	141300	3430627670	8740	8740	8750	8730	95
456	20250124	141200	3429798170	8740	8730	8740	8730	1635
457	20250124	141100	3415508990	8730	8740	8740	8730	11
458	20250124	141000	3415412860	8740	8740	8740	8730	366
459	20250124	140900	3412215630	8740	8730	8740	8730	475
460	20250124	140800	3408064500	8730	8730	8730	8730	112
461	20250124	140700	3407086740	8730	8710	8730	8710	777
462	20250124	140600	3400317810	8710	8710	8710	8700	350
463	20250124	140500	3397270400	8710	8690	8710	8690	244
464	20250124	140400	3395147630	8690	8690	8690	8690	90
465	20250124	140300	3394365530	8690	8690	8700	8690	274
466	20250124	140200	3391982120	8700	8700	8700	8700	237
467	20250124	140100	3389920220	8700	8690	8700	8690	677
468	20250124	140000	3384036090	8690	8700	8710	8690	292
469	20250124	135900	3381496290	8710	8700	8710	8700	1384
470	20250124	135800	3369455480	8700	8700	8700	8700	160
471	20250124	135700	3368063480	8700	8700	8710	8700	127
472	20250124	135600	3366958560	8700	8710	8710	8700	171
473	20250124	135500	3365470850	8710	8710	8710	8710	1011
474	20250124	135400	3356665040	8700	8700	8700	8700	980
475	20250124	135300	3348139040	8700	8710	8710	8700	120
476	20250124	135200	3347093850	8710	8720	8720	8710	312
477	20250124	135100	3344376210	8720	8720	8720	8720	147
478	20250124	135000	3343094370	8730	8740	8740	8730	395
479	20250124	134900	3339646010	8730	8730	8730	8730	388
480	20250124	134800	3336258770	8740	8740	8740	8740	349
481	20250124	134700	3333208510	8740	8740	8740	8740	469
482	20250124	134600	3329109450	8740	8740	8740	8740	0
483	20250124	134500	3329109450	8740	8740	8740	8740	57
484	20250124	134400	3328611270	8740	8740	8740	8740	62
485	20250124	134300	3328069390	8740	8740	8750	8740	508
486	20250124	134200	3323625490	8740	8740	8740	8740	84
487	20250124	134100	3322891330	8730	8730	8730	8730	2
488	20250124	134000	3322873870	8730	8730	8730	8730	26
489	20250124	133900	3322646890	8740	8750	8750	8740	1508
490	20250124	133800	3309463640	8750	8740	8760	8740	311
491	20250124	133700	3306744250	8740	8740	8740	8740	391
492	20250124	133600	3303326910	8730	8720	8730	8710	1149
493	20250124	133500	3293308810	8710	8710	8710	8700	382
494	20250124	133400	3289984590	8700	8700	8700	8700	3
495	20250124	133300	3289958490	8700	8700	8700	8700	62
496	20250124	133200	3289419090	8700	8700	8710	8700	440
497	20250124	133100	3285589080	8690	8690	8700	8690	174
498	20250124	133000	3284075400	8690	8690	8700	8690	166
499	20250124	132900	3282631260	8690	8700	8700	8690	692
500	20250124	132800	3276615420	8700	8700	8700	8700	1000
501	20250124	132700	3267915420	8710	8710	8710	8710	167
502	20250124	132600	3266460850	8710	8700	8710	8700	63
503	20250124	132500	3265912620	8710	8700	8710	8700	122
504	20250124	132400	3264850160	8700	8700	8700	8700	595
505	20250124	132300	3259673660	8700	8690	8700	8690	597
506	20250124	132200	3254481050	8700	8700	8700	8690	696
507	20250124	132100	3248429170	8690	8690	8690	8690	16
508	20250124	132000	3248290130	8680	8680	8680	8680	71
509	20250124	131900	3247673850	8700	8680	8700	8680	731
510	20250124	131800	3241316770	8680	8680	8680	8680	411
511	20250124	131700	3237749290	8680	8700	8700	8670	5453
512	20250124	131600	3190417780	8690	8690	8690	8680	6065
513	20250124	131500	3137766810	8710	8690	8710	8680	1664
514	20250124	131400	3123304100	8690	8690	8700	8680	683
515	20250124	131300	3117368820	8700	8700	8700	8700	16
516	20250124	131200	3117229620	8690	8700	8700	8690	1205
517	20250124	131100	3106750640	8720	8730	8730	8720	58
518	20250124	131000	3106244370	8690	8700	8730	8690	1321
519	20250124	130900	3094763480	8690	8730	8730	8690	41
520	20250124	130800	3094406740	8730	8730	8730	8690	1761
521	20250124	130700	3079091230	8700	8710	8710	8700	626
522	20250124	130600	3073644320	8700	8710	8710	8700	324
523	20250124	130500	3070824910	8700	8700	8700	8700	77
524	20250124	130400	3070155010	8700	8700	8700	8700	1
525	20250124	130300	3070146310	8700	8700	8710	8700	164
526	20250124	130200	3068719160	8700	8710	8710	8690	4992
527	20250124	130100	3025283730	8720	8720	8720	8720	346
528	20250124	130000	3022266610	8720	8740	8750	8720	599
529	20250124	125900	3017038530	8750	8740	8750	8740	159
530	20250124	125800	3015648600	8740	8750	8750	8740	601
531	20250124	125700	3010393950	8750	8750	8750	8740	109
532	20250124	125600	3009440230	8760	8740	8760	8740	354
533	20250124	125500	3006344130	8740	8760	8760	8740	669
534	20250124	125400	3000489980	8760	8760	8760	8760	100
535	20250124	125300	2999613980	8740	8740	8740	8740	50
536	20250124	125200	2999176980	8740	8740	8760	8740	185
537	20250124	125100	2997560060	8740	8740	8740	8740	85
538	20250124	125000	2996817160	8760	8730	8760	8730	843
539	20250124	124900	2989441840	8730	8720	8730	8720	48
540	20250124	124800	2989022990	8720	8720	8720	8720	87
541	20250124	124700	2988264350	8720	8710	8720	8700	2789
542	20250124	124600	2963987600	8710	8730	8730	8710	1144
543	20250124	124500	2954020610	8750	8720	8750	8720	64
544	20250124	124400	2953462110	8710	8750	8750	8710	640
545	20250124	124300	2947882390	8750	8720	8750	8720	231
546	20250124	124200	2945867290	8720	8720	8720	8720	344
547	20250124	124100	2942867610	8720	8720	8720	8710	1686
548	20250124	124000	2928181520	8700	8760	8760	8700	3631
549	20250124	123900	2896560890	8720	8720	8720	8710	412
550	20250124	123800	2892970350	8720	8730	8730	8720	3746
551	20250124	123700	2860298640	8730	8730	8730	8730	82
552	20250124	123600	2859582780	8770	8740	8770	8730	2462
553	20250124	123500	2838076590	8740	8740	8780	8740	1243
554	20250124	123400	2827210820	8740	8750	8750	8740	1225
555	20250124	123300	2816492080	8780	8750	8780	8750	1561
556	20250124	123200	2802831020	8750	8760	8760	8740	2124
557	20250124	123100	2784244450	8790	8750	8790	8750	1043
558	20250124	123000	2775117060	8750	8760	8760	8750	190
559	20250124	122900	2773453280	8760	8790	8790	8740	6256
560	20250124	122800	2718640480	8790	8800	8800	8790	264
561	20250124	122700	2716317320	8800	8800	8800	8800	63
562	20250124	122600	2715762920	8800	8800	8820	8800	801
563	20250124	122500	2708714100	8810	8800	8810	8800	76
564	20250124	122400	2708044630	8800	8810	8810	8800	174
565	20250124	122300	2706512330	8810	8810	8810	8810	112
566	20250124	122200	2705525610	8810	8810	8810	8810	761
567	20250124	122100	2698821200	8810	8810	8810	8810	172
568	20250124	122000	2697305880	8810	8810	8810	8810	7
569	20250124	121900	2697244210	8810	8810	8810	8810	352
570	20250124	121800	2694143090	8800	8800	8800	8800	201
571	20250124	121700	2692374290	8800	8810	8810	8800	290
572	20250124	121600	2689819690	8810	8810	8810	8810	5
573	20250124	121500	2689775640	8830	8830	8830	8830	88
574	20250124	121400	2688998600	8830	8830	8830	8830	17
575	20250124	121300	2688848490	8830	8830	8830	8830	1
576	20250124	121200	2688839660	8780	8780	8780	8780	52
577	20250124	121100	2688383100	8840	8820	8840	8770	1521
578	20250124	121000	2674974430	8820	8800	8820	8800	511
579	20250124	120900	2670473810	8800	8800	8800	8800	177
580	20250124	120800	2668916210	8800	8790	8800	8770	277
581	20250124	120700	2666480920	8800	8810	8810	8800	107
582	20250124	120600	2665538550	8810	8810	8810	8810	16
583	20250124	120500	2665397590	8780	8780	8780	8780	13
584	20250124	120400	2665283450	8780	8770	8820	8770	269
585	20250124	120300	2662920300	8780	8780	8780	8770	425
586	20250124	120200	2659190020	8780	8790	8790	8780	205
587	20250124	120100	2657390070	8790	8800	8800	8790	1473
588	20250124	120000	2644442090	8800	8800	8800	8800	22
589	20250124	115900	2644248490	8810	8800	8810	8800	417
590	20250124	115800	2640578880	8800	8800	8800	8800	120
591	20250124	115700	2639522880	8790	8800	8800	8790	718
592	20250124	115600	2633209820	8800	8810	8810	8800	106
593	20250124	115500	2632276010	8800	8790	8800	8790	80
594	20250124	115400	2631572130	8790	8800	8810	8790	1553
595	20250124	115300	2617907360	8790	8800	8800	8790	535
596	20250124	115200	2613203190	8800	8810	8810	8800	237
597	20250124	115100	2611117470	8810	8800	8810	8800	13
598	20250124	115000	2611002950	8800	8800	8800	8800	329
599	20250124	114900	2608107750	8800	8780	8800	8780	780
600	20250124	114800	2601251640	8780	8790	8790	8780	528
601	20250124	114700	2596613740	8780	8780	8780	8780	4
602	20250124	114600	2596578620	8780	8780	8790	8770	3359
603	20250124	114500	2567117130	8790	8780	8800	8780	152
604	20250124	114400	2565781160	8780	8800	8800	8770	2373
605	20250124	114300	2544915890	8810	8810	8810	8810	58
606	20250124	114200	2544404910	8800	8810	8810	8800	406
607	20250124	114100	2540829560	8820	8820	8820	8820	309
608	20250124	114000	2538104180	8820	8820	8820	8820	1
609	20250124	113900	2538095360	8830	8830	8830	8830	11
610	20250124	113800	2537998230	8830	8800	8840	8800	103
611	20250124	113700	2537088500	8810	8810	8810	8810	601
612	20250124	113600	2531793690	8810	8820	8820	8810	1209
613	20250124	113500	2521141400	8810	8810	8810	8810	16
614	20250124	113400	2521000440	8810	8810	8810	8810	1
615	20250124	113300	2520991630	8810	8810	8810	8810	0
616	20250124	113200	2520991630	8810	8800	8810	8800	272
617	20250124	113100	2518596640	8800	8800	8800	8800	120
618	20250124	113000	2517540640	8810	8820	8820	8800	1776
619	20250124	112900	2501894670	8820	8840	8850	8810	1217
620	20250124	112800	2491162220	8910	8860	8910	8840	2613
621	20250124	112700	2468020150	8910	8910	8910	8860	1312
622	20250124	112600	2456372650	8920	8920	8920	8890	300
623	20250124	112500	2453703350	8920	8900	8920	8900	1672
624	20250124	112400	2438790310	8920	8920	8920	8910	34
625	20250124	112300	2438487220	8880	8910	8920	8880	221
626	20250124	112200	2436521010	8880	8910	8920	8880	1308
627	20250124	112100	2424879930	8910	8910	8920	8910	689
628	20250124	112000	2418736720	8910	8900	8910	8880	320
629	20250124	111900	2415889810	8910	8900	8920	8900	857
630	20250124	111800	2408261500	8920	8900	8920	8900	52
631	20250124	111700	2407798160	8910	8920	8920	8880	279
632	20250124	111600	2405313660	8920	8910	8920	8910	45
633	20250124	111500	2404912410	8910	8910	8910	8880	1614
634	20250124	111400	2390536590	8910	8910	8910	8910	616
635	20250124	111300	2385048030	8910	8910	8910	8860	985
636	20250124	111200	2376305910	8880	8890	8910	8880	419
637	20250124	111100	2372581660	8890	8880	8890	8880	1166
638	20250124	111000	2362227470	8880	8940	8940	8880	3114
639	20250124	110900	2334451960	8930	8920	8950	8910	2833
640	20250124	110800	2309134890	8920	8880	8920	8880	7307
641	20250124	110700	2244057830	8880	8870	8880	8870	1637
642	20250124	110600	2229522210	8870	8840	8890	8840	2321
643	20250124	110500	2208945200	8840	8830	8840	8780	4556
644	20250124	110400	2168728830	8840	8830	8840	8830	121
645	20250124	110300	2167660390	8830	8840	8840	8830	444
646	20250124	110200	2163739350	8840	8840	8840	8840	1175
647	20250124	110100	2153352350	8830	8810	8830	8810	881
648	20250124	110000	2145580160	8810	8790	8810	8790	80
649	20250124	105900	2144876760	8790	8790	8790	8790	154
650	20250124	105800	2143523100	8800	8810	8810	8790	258
651	20250124	105700	2141252750	8810	8800	8810	8800	378
652	20250124	105600	2137923890	8800	8810	8810	8790	372
653	20250124	105500	2134648130	8830	8830	8830	8810	1099
654	20250124	105400	2124951180	8840	8810	8840	8790	1941
655	20250124	105300	2107835940	8790	8830	8840	8790	379
656	20250124	105200	2104493090	8830	8770	8830	8760	952
657	20250124	105100	2096101040	8820	8750	8820	8740	2466
658	20250124	105000	2074508880	8740	8740	8740	8740	100
659	20250124	104900	2073634880	8740	8760	8770	8740	964
660	20250124	104800	2065206500	8760	8760	8770	8760	851
661	20250124	104700	2057743880	8760	8730	8760	8730	555
662	20250124	104600	2052882980	8730	8730	8760	8730	1106
663	20250124	104500	2043197540	8760	8760	8760	8730	4147
664	20250124	104400	2006932870	8750	8760	8770	8750	1142
665	20250124	104300	1996929650	8760	8790	8790	8760	834
666	20250124	104200	1989614580	8790	8790	8810	8780	621
667	20250124	104100	1984159680	8810	8790	8810	8790	4
668	20250124	104000	1984124460	8790	8850	8850	8790	375
669	20250124	103900	1980822310	8800	8860	8860	8800	5493
670	20250124	103800	1932408410	8840	8840	8860	8840	1237
671	20250124	103700	1921469050	8840	8830	8840	8810	690
672	20250124	103600	1915375550	8830	8800	8830	8800	360
673	20250124	103500	1912202150	8780	8770	8810	8740	1494
674	20250124	103400	1899120460	8770	8770	8780	8770	300
675	20250124	103300	1896489200	8770	8770	8770	8770	331
676	20250124	103200	1893586330	8770	8780	8780	8770	198
677	20250124	103100	1891848840	8780	8800	8800	8780	388
678	20250124	103000	1888442000	8800	8810	8810	8770	259
679	20250124	102900	1886168680	8780	8810	8820	8780	649
680	20250124	102800	1880465410	8800	8800	8830	8790	1211
681	20250124	102700	1869812200	8830	8790	8830	8790	219
682	20250124	102600	1867884220	8790	8790	8800	8790	375
683	20250124	102500	1864585960	8790	8800	8800	8790	494
684	20250124	102400	1860242390	8800	8830	8830	8800	430
685	20250124	102300	1856456140	8830	8800	8830	8790	887
686	20250124	102200	1848659250	8830	8810	8830	8790	2601
687	20250124	102100	1825759590	8810	8850	8850	8810	2563
688	20250124	102000	1803162140	8820	8850	8850	8820	1025
689	20250124	101900	1794115640	8850	8810	8850	8810	290
690	20250124	101800	1791558490	8810	8860	8860	8810	1530
691	20250124	101700	1778034280	8860	8870	8890	8860	200
692	20250124	101600	1776259450	8850	8870	8870	8850	13
693	20250124	101500	1776144160	8880	8870	8880	8840	158
694	20250124	101400	1774741580	8870	8880	8880	8830	30
695	20250124	101300	1774476370	8890	8830	8890	8800	2036
696	20250124	101200	1756494720	8840	8820	8840	8820	454
697	20250124	101100	1752483630	8840	8830	8840	8830	476
698	20250124	101000	1748279790	8840	8800	8840	8800	402
699	20250124	100900	1744730690	8800	8800	8830	8800	748
700	20250124	100800	1738132540	8830	8800	8830	8790	426
701	20250124	100700	1734385650	8840	8800	8840	8790	997
702	20250124	100600	1725615400	8790	8800	8800	8780	358
703	20250124	100500	1722465470	8800	8820	8820	8800	364
704	20250124	100400	1719258160	8830	8800	8830	8800	1344
705	20250124	100300	1707399480	8800	8840	8840	8800	1146
706	20250124	100200	1697309420	8820	8820	8840	8820	215
707	20250124	100100	1695411420	8800	8840	8840	8750	2499
708	20250124	100000	1673434570	8800	8840	8850	8800	2363
709	20250124	095900	1652593000	8840	8800	8840	8800	50
710	20250124	095800	1652152680	8790	8790	8790	8750	3240
711	20250124	095700	1623716190	8790	8800	8800	8790	864
712	20250124	095600	1616118160	8800	8860	8860	8800	4964
713	20250124	095500	1572301870	8850	8860	8860	8850	264
714	20250124	095400	1569964370	8860	8860	8870	8860	349
715	20250124	095300	1566872200	8870	8880	8880	8870	29
716	20250124	095200	1566614780	8880	8890	8890	8880	230
717	20250124	095100	1564571410	8890	8890	8900	8890	909
718	20250124	095000	1556485430	8890	8860	8890	8850	1661
719	20250124	094900	1541784740	8860	8860	8900	8860	1989
720	20250124	094800	1524107060	8890	8880	8890	8860	878
721	20250124	094700	1516309330	8870	8870	8880	8840	2090
722	20250124	094600	1497797380	8870	8830	8870	8810	2220
723	20250124	094500	1478163890	8810	8850	8850	8810	983
724	20250124	094400	1469496450	8850	8850	8850	8800	1594
725	20250124	094300	1455408980	8850	8830	8850	8790	1520
726	20250124	094200	1441978400	8830	8760	8830	8750	1077
727	20250124	094100	1432506730	8750	8770	8780	8750	202
728	20250124	094000	1430737780	8730	8720	8750	8720	3358
729	20250124	093900	1401390370	8710	8700	8710	8690	3995
730	20250124	093800	1366640070	8700	8690	8740	8690	523
731	20250124	093700	1362085560	8700	8700	8710	8690	3125
732	20250124	093600	1334912740	8690	8700	8730	8690	3293
733	20250124	093500	1306275720	8700	8690	8700	8680	1541
734	20250124	093400	1292878760	8700	8680	8720	8680	7688
735	20250124	093300	1226105340	8680	8670	8700	8650	8340
736	20250124	093200	1153825520	8730	8730	8740	8660	8134
737	20250124	093100	1083036670	8730	8690	8810	8670	2259
738	20250124	093000	1063363120	8690	8730	8730	8680	4754
739	20250124	092900	1021971790	8730	8720	8820	8710	2529
740	20250124	092800	999891740	8720	8760	8760	8700	3427
741	20250124	092700	969965910	8750	8800	8820	8750	2486
742	20250124	092600	948163230	8800	8750	8800	8750	5037
743	20250124	092500	903865230	8750	8780	8800	8750	3728
744	20250124	092400	871161840	8770	8800	8820	8770	3379
745	20250124	092300	841475610	8800	8860	8860	8800	5462
746	20250124	092200	793262110	8860	8870	8870	8850	3089
747	20250124	092100	765905000	8870	8890	8900	8850	6848
748	20250124	092000	705186380	8900	8900	8900	8890	2178
749	20250124	091900	685811620	8910	8900	8920	8900	838
750	20250124	091800	678344420	8900	8910	8920	8900	1647
751	20250124	091700	663682290	8920	8920	8920	8920	829
752	20250124	091600	656287610	8890	8910	8920	8880	3356
753	20250124	091500	626422520	8910	8920	8950	8890	1532
754	20250124	091400	612780750	8950	8920	8950	8920	1469
755	20250124	091300	599648400	8920	8920	8930	8880	5787
756	20250124	091200	548156480	8910	8930	8930	8880	1086
757	20250124	091100	538490280	8880	8880	8950	8870	3707
758	20250124	091000	505562870	8870	8860	8900	8860	1415
759	20250124	090900	493006640	8860	8940	8940	8860	5940
760	20250124	090800	440194640	8940	8960	8960	8900	4601
761	20250124	090700	399189190	8960	8960	8960	8930	3464
762	20250124	090600	368194440	8960	8940	8970	8920	958
763	20250124	090500	359640920	8980	8950	8980	8930	1513
764	20250124	090400	346114090	8980	8970	9000	8950	2197
765	20250124	090300	326391050	9000	9020	9030	8940	8236
766	20250124	090200	252269930	9020	9070	9100	9020	9086
767	20250124	090100	169964930	9100	8940	9120	8940	10948
768	20250124	090000	70657710	8940	8860	8950	8860	6872