KissMeData/459100/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	214800	1679754220	9510	9510	9510	9510	3364
3	20250110	214700	1679754220	9510	9510	9510	9510	0
4	20250110	214600	1679754220	9510	9510	9510	9510	0
5	20250110	214500	1679754220	9510	9510	9510	9510	0
6	20250110	214400	1679754220	9510	9510	9510	9510	0
7	20250110	214300	1679754220	9510	9510	9510	9510	0
8	20250110	214200	1679754220	9510	9510	9510	9510	0
9	20250110	214100	1679754220	9510	9510	9510	9510	0
10	20250110	214000	1679754220	9510	9510	9510	9510	0
11	20250110	213900	1679754220	9510	9510	9510	9510	0
12	20250110	213800	1679754220	9510	9510	9510	9510	0
13	20250110	213700	1679754220	9510	9510	9510	9510	0
14	20250110	213600	1679754220	9510	9510	9510	9510	0
15	20250110	213500	1679754220	9510	9510	9510	9510	0
16	20250110	213400	1679754220	9510	9510	9510	9510	0
17	20250110	213300	1679754220	9510	9510	9510	9510	0
18	20250110	213200	1679754220	9510	9510	9510	9510	0
19	20250110	213100	1679754220	9510	9510	9510	9510	0
20	20250110	213000	1679754220	9510	9510	9510	9510	0
21	20250110	212900	1679754220	9510	9510	9510	9510	0
22	20250110	212800	1679754220	9510	9510	9510	9510	0
23	20250110	212700	1679754220	9510	9510	9510	9510	0
24	20250110	212600	1679754220	9510	9510	9510	9510	0
25	20250110	212500	1679754220	9510	9510	9510	9510	0
26	20250110	212400	1679754220	9510	9510	9510	9510	0
27	20250110	212300	1679754220	9510	9510	9510	9510	0
28	20250110	212200	1679754220	9510	9510	9510	9510	0
29	20250110	212100	1679754220	9510	9510	9510	9510	0
30	20250110	212000	1679754220	9510	9510	9510	9510	0
31	20250110	211900	1679754220	9510	9510	9510	9510	0
32	20250110	211800	1679754220	9510	9510	9510	9510	3364
33	20250110	211700	1679754220	9510	9510	9510	9510	0
34	20250110	211600	1679754220	9510	9510	9510	9510	0
35	20250110	211500	1679754220	9510	9510	9510	9510	0
36	20250110	211400	1679754220	9510	9510	9510	9510	0
37	20250110	211300	1679754220	9510	9510	9510	9510	0
38	20250110	211200	1679754220	9510	9510	9510	9510	0
39	20250110	211100	1679754220	9510	9510	9510	9510	0
40	20250110	211000	1679754220	9510	9510	9510	9510	0
41	20250110	210900	1679754220	9510	9510	9510	9510	0
42	20250110	210800	1679754220	9510	9510	9510	9510	0
43	20250110	210700	1679754220	9510	9510	9510	9510	0
44	20250110	210600	1679754220	9510	9510	9510	9510	0
45	20250110	210500	1679754220	9510	9510	9510	9510	0
46	20250110	210400	1679754220	9510	9510	9510	9510	0
47	20250110	210300	1679754220	9510	9510	9510	9510	0
48	20250110	210200	1679754220	9510	9510	9510	9510	0
49	20250110	210100	1679754220	9510	9510	9510	9510	0
50	20250110	210000	1679754220	9510	9510	9510	9510	0
51	20250110	205900	1679754220	9510	9510	9510	9510	0
52	20250110	205800	1679754220	9510	9510	9510	9510	0
53	20250110	205700	1679754220	9510	9510	9510	9510	0
54	20250110	205600	1679754220	9510	9510	9510	9510	0
55	20250110	205500	1679754220	9510	9510	9510	9510	0
56	20250110	205400	1679754220	9510	9510	9510	9510	0
57	20250110	205300	1679754220	9510	9510	9510	9510	0
58	20250110	205200	1679754220	9510	9510	9510	9510	0
59	20250110	205100	1679754220	9510	9510	9510	9510	0
60	20250110	205000	1679754220	9510	9510	9510	9510	0
61	20250110	204900	1679754220	9510	9510	9510	9510	0
62	20250110	204800	1679754220	9510	9510	9510	9510	3364
63	20250110	204700	1679754220	9510	9510	9510	9510	0
64	20250110	204600	1679754220	9510	9510	9510	9510	0
65	20250110	204500	1679754220	9510	9510	9510	9510	0
66	20250110	204400	1679754220	9510	9510	9510	9510	0
67	20250110	204300	1679754220	9510	9510	9510	9510	0
68	20250110	204200	1679754220	9510	9510	9510	9510	0
69	20250110	204100	1679754220	9510	9510	9510	9510	0
70	20250110	204000	1679754220	9510	9510	9510	9510	0
71	20250110	203900	1679754220	9510	9510	9510	9510	0
72	20250110	203800	1679754220	9510	9510	9510	9510	0
73	20250110	203700	1679754220	9510	9510	9510	9510	0
74	20250110	203600	1679754220	9510	9510	9510	9510	0
75	20250110	203500	1679754220	9510	9510	9510	9510	0
76	20250110	203400	1679754220	9510	9510	9510	9510	0
77	20250110	203300	1679754220	9510	9510	9510	9510	0
78	20250110	203200	1679754220	9510	9510	9510	9510	0
79	20250110	203100	1679754220	9510	9510	9510	9510	0
80	20250110	203000	1679754220	9510	9510	9510	9510	0
81	20250110	202900	1679754220	9510	9510	9510	9510	0
82	20250110	202800	1679754220	9510	9510	9510	9510	0
83	20250110	202700	1679754220	9510	9510	9510	9510	0
84	20250110	202600	1679754220	9510	9510	9510	9510	0
85	20250110	202500	1679754220	9510	9510	9510	9510	0
86	20250110	202400	1679754220	9510	9510	9510	9510	0
87	20250110	202300	1679754220	9510	9510	9510	9510	0
88	20250110	202200	1679754220	9510	9510	9510	9510	0
89	20250110	202100	1679754220	9510	9510	9510	9510	0
90	20250110	202000	1679754220	9510	9510	9510	9510	0
91	20250110	201900	1679754220	9510	9510	9510	9510	0
92	20250110	201800	1679754220	9510	9510	9510	9510	3364
93	20250110	201700	1679754220	9510	9510	9510	9510	0
94	20250110	201600	1679754220	9510	9510	9510	9510	0
95	20250110	201500	1679754220	9510	9510	9510	9510	0
96	20250110	201400	1679754220	9510	9510	9510	9510	0
97	20250110	201300	1679754220	9510	9510	9510	9510	0
98	20250110	201200	1679754220	9510	9510	9510	9510	0
99	20250110	201100	1679754220	9510	9510	9510	9510	0
100	20250110	201000	1679754220	9510	9510	9510	9510	0
101	20250110	200900	1679754220	9510	9510	9510	9510	0
102	20250110	200800	1679754220	9510	9510	9510	9510	0
103	20250110	200700	1679754220	9510	9510	9510	9510	0
104	20250110	200600	1679754220	9510	9510	9510	9510	0
105	20250110	200500	1679754220	9510	9510	9510	9510	0
106	20250110	200400	1679754220	9510	9510	9510	9510	0
107	20250110	200300	1679754220	9510	9510	9510	9510	0
108	20250110	200200	1679754220	9510	9510	9510	9510	0
109	20250110	200100	1679754220	9510	9510	9510	9510	0
110	20250110	200000	1679754220	9510	9510	9510	9510	0
111	20250110	195900	1679754220	9510	9510	9510	9510	0
112	20250110	195800	1679754220	9510	9510	9510	9510	0
113	20250110	195700	1679754220	9510	9510	9510	9510	0
114	20250110	195600	1679754220	9510	9510	9510	9510	0
115	20250110	195500	1679754220	9510	9510	9510	9510	0
116	20250110	195400	1679754220	9510	9510	9510	9510	0
117	20250110	195300	1679754220	9510	9510	9510	9510	0
118	20250110	195200	1679754220	9510	9510	9510	9510	0
119	20250110	195100	1679754220	9510	9510	9510	9510	0
120	20250110	195000	1679754220	9510	9510	9510	9510	0
121	20250110	194900	1679754220	9510	9510	9510	9510	0
122	20250110	194800	1679754220	9510	9510	9510	9510	3364
123	20250110	194700	1679754220	9510	9510	9510	9510	0
124	20250110	194600	1679754220	9510	9510	9510	9510	0
125	20250110	194500	1679754220	9510	9510	9510	9510	0
126	20250110	194400	1679754220	9510	9510	9510	9510	0
127	20250110	194300	1679754220	9510	9510	9510	9510	0
128	20250110	194200	1679754220	9510	9510	9510	9510	0
129	20250110	194100	1679754220	9510	9510	9510	9510	0
130	20250110	194000	1679754220	9510	9510	9510	9510	0
131	20250110	193900	1679754220	9510	9510	9510	9510	0
132	20250110	193800	1679754220	9510	9510	9510	9510	0
133	20250110	193700	1679754220	9510	9510	9510	9510	0
134	20250110	193600	1679754220	9510	9510	9510	9510	0
135	20250110	193500	1679754220	9510	9510	9510	9510	0
136	20250110	193400	1679754220	9510	9510	9510	9510	0
137	20250110	193300	1679754220	9510	9510	9510	9510	0
138	20250110	193200	1679754220	9510	9510	9510	9510	0
139	20250110	193100	1679754220	9510	9510	9510	9510	0
140	20250110	193000	1679754220	9510	9510	9510	9510	0
141	20250110	192900	1679754220	9510	9510	9510	9510	0
142	20250110	192800	1679754220	9510	9510	9510	9510	0
143	20250110	192700	1679754220	9510	9510	9510	9510	0
144	20250110	192600	1679754220	9510	9510	9510	9510	0
145	20250110	192500	1679754220	9510	9510	9510	9510	0
146	20250110	192400	1679754220	9510	9510	9510	9510	0
147	20250110	192300	1679754220	9510	9510	9510	9510	0
148	20250110	192200	1679754220	9510	9510	9510	9510	0
149	20250110	192100	1679754220	9510	9510	9510	9510	0
150	20250110	192000	1679754220	9510	9510	9510	9510	0
151	20250110	191900	1679754220	9510	9510	9510	9510	0
152	20250110	191800	1679754220	9510	9510	9510	9510	3364
153	20250110	191700	1679754220	9510	9510	9510	9510	0
154	20250110	191600	1679754220	9510	9510	9510	9510	0
155	20250110	191500	1679754220	9510	9510	9510	9510	0
156	20250110	191400	1679754220	9510	9510	9510	9510	0
157	20250110	191300	1679754220	9510	9510	9510	9510	0
158	20250110	191200	1679754220	9510	9510	9510	9510	0
159	20250110	191100	1679754220	9510	9510	9510	9510	0
160	20250110	191000	1679754220	9510	9510	9510	9510	0
161	20250110	190900	1679754220	9510	9510	9510	9510	0
162	20250110	190800	1679754220	9510	9510	9510	9510	0
163	20250110	190700	1679754220	9510	9510	9510	9510	0
164	20250110	190600	1679754220	9510	9510	9510	9510	0
165	20250110	190500	1679754220	9510	9510	9510	9510	0
166	20250110	190400	1679754220	9510	9510	9510	9510	0
167	20250110	190300	1679754220	9510	9510	9510	9510	0
168	20250110	190200	1679754220	9510	9510	9510	9510	0
169	20250110	190100	1679754220	9510	9510	9510	9510	0
170	20250110	190000	1679754220	9510	9510	9510	9510	0
171	20250110	185900	1679754220	9510	9510	9510	9510	0
172	20250110	185800	1679754220	9510	9510	9510	9510	0
173	20250110	185700	1679754220	9510	9510	9510	9510	0
174	20250110	185600	1679754220	9510	9510	9510	9510	0
175	20250110	185500	1679754220	9510	9510	9510	9510	0
176	20250110	185400	1679754220	9510	9510	9510	9510	0
177	20250110	185300	1679754220	9510	9510	9510	9510	0
178	20250110	185200	1679754220	9510	9510	9510	9510	0
179	20250110	185100	1679754220	9510	9510	9510	9510	0
180	20250110	185000	1679754220	9510	9510	9510	9510	0
181	20250110	184900	1679754220	9510	9510	9510	9510	0
182	20250110	184800	1679754220	9510	9510	9510	9510	3364
183	20250110	184700	1679754220	9510	9510	9510	9510	0
184	20250110	184600	1679754220	9510	9510	9510	9510	0
185	20250110	184500	1679754220	9510	9510	9510	9510	0
186	20250110	184400	1679754220	9510	9510	9510	9510	0
187	20250110	184300	1679754220	9510	9510	9510	9510	0
188	20250110	184200	1679754220	9510	9510	9510	9510	0
189	20250110	184100	1679754220	9510	9510	9510	9510	0
190	20250110	184000	1679754220	9510	9510	9510	9510	0
191	20250110	183900	1679754220	9510	9510	9510	9510	0
192	20250110	183800	1679754220	9510	9510	9510	9510	0
193	20250110	183700	1679754220	9510	9510	9510	9510	0
194	20250110	183600	1679754220	9510	9510	9510	9510	0
195	20250110	183500	1679754220	9510	9510	9510	9510	0
196	20250110	183400	1679754220	9510	9510	9510	9510	0
197	20250110	183300	1679754220	9510	9510	9510	9510	0
198	20250110	183200	1679754220	9510	9510	9510	9510	0
199	20250110	183100	1679754220	9510	9510	9510	9510	0
200	20250110	183000	1679754220	9510	9510	9510	9510	0
201	20250110	182900	1679754220	9510	9510	9510	9510	0
202	20250110	182800	1679754220	9510	9510	9510	9510	0
203	20250110	182700	1679754220	9510	9510	9510	9510	0
204	20250110	182600	1679754220	9510	9510	9510	9510	0
205	20250110	182500	1679754220	9510	9510	9510	9510	0
206	20250110	182400	1679754220	9510	9510	9510	9510	0
207	20250110	182300	1679754220	9510	9510	9510	9510	0
208	20250110	182200	1679754220	9510	9510	9510	9510	0
209	20250110	182100	1679754220	9510	9510	9510	9510	0
210	20250110	182000	1679754220	9510	9510	9510	9510	0
211	20250110	181900	1679754220	9510	9510	9510	9510	0
212	20250110	181800	1679754220	9510	9510	9510	9510	3364
213	20250110	181700	1679754220	9510	9510	9510	9510	0
214	20250110	181600	1679754220	9510	9510	9510	9510	0
215	20250110	181500	1679754220	9510	9510	9510	9510	0
216	20250110	181400	1679754220	9510	9510	9510	9510	0
217	20250110	181300	1679754220	9510	9510	9510	9510	0
218	20250110	181200	1679754220	9510	9510	9510	9510	0
219	20250110	181100	1679754220	9510	9510	9510	9510	0
220	20250110	181000	1679754220	9510	9510	9510	9510	0
221	20250110	180900	1679754220	9510	9510	9510	9510	0
222	20250110	180800	1679754220	9510	9510	9510	9510	0
223	20250110	180700	1679754220	9510	9510	9510	9510	0
224	20250110	180600	1679754220	9510	9510	9510	9510	0
225	20250110	180500	1679754220	9510	9510	9510	9510	0
226	20250110	180400	1679754220	9510	9510	9510	9510	0
227	20250110	180300	1679754220	9510	9510	9510	9510	0
228	20250110	180200	1679754220	9510	9510	9510	9510	0
229	20250110	180100	1679754220	9510	9510	9510	9510	0
230	20250110	180000	1679754220	9510	9510	9510	9510	0
231	20250110	175900	1679754220	9510	9510	9510	9510	0
232	20250110	175800	1679754220	9510	9510	9510	9510	0
233	20250110	175700	1679754220	9510	9510	9510	9510	0
234	20250110	175600	1679754220	9510	9510	9510	9510	0
235	20250110	175500	1679754220	9510	9510	9510	9510	0
236	20250110	175400	1679754220	9510	9510	9510	9510	0
237	20250110	175300	1679754220	9510	9510	9510	9510	0
238	20250110	175200	1679754220	9510	9510	9510	9510	0
239	20250110	175100	1679754220	9510	9510	9510	9510	0
240	20250110	175000	1679754220	9510	9510	9510	9510	0
241	20250110	174900	1679754220	9510	9510	9510	9510	0
242	20250110	174800	1679754220	9510	9510	9510	9510	3364
243	20250110	174700	1679754220	9510	9510	9510	9510	0
244	20250110	174600	1679754220	9510	9510	9510	9510	0
245	20250110	174500	1679754220	9510	9510	9510	9510	0
246	20250110	174400	1679754220	9510	9510	9510	9510	0
247	20250110	174300	1679754220	9510	9510	9510	9510	0
248	20250110	174200	1679754220	9510	9510	9510	9510	0
249	20250110	174100	1679754220	9510	9510	9510	9510	0
250	20250110	174000	1679754220	9510	9510	9510	9510	0
251	20250110	173900	1679754220	9510	9510	9510	9510	0
252	20250110	173800	1679754220	9510	9510	9510	9510	0
253	20250110	173700	1679754220	9510	9510	9510	9510	0
254	20250110	173600	1679754220	9510	9510	9510	9510	0
255	20250110	173500	1679754220	9510	9510	9510	9510	0
256	20250110	173400	1679754220	9510	9510	9510	9510	0
257	20250110	173300	1679754220	9510	9510	9510	9510	0
258	20250110	173200	1679754220	9510	9510	9510	9510	0
259	20250110	173100	1679754220	9510	9510	9510	9510	0
260	20250110	173000	1679754220	9510	9510	9510	9510	0
261	20250110	172900	1679754220	9510	9510	9510	9510	0
262	20250110	172800	1679754220	9510	9510	9510	9510	0
263	20250110	172700	1679754220	9510	9510	9510	9510	0
264	20250110	172600	1679754220	9510	9510	9510	9510	0
265	20250110	172500	1679754220	9510	9510	9510	9510	0
266	20250110	172400	1679754220	9510	9510	9510	9510	0
267	20250110	172300	1679754220	9510	9510	9510	9510	0
268	20250110	172200	1679754220	9510	9510	9510	9510	0
269	20250110	172100	1679754220	9510	9510	9510	9510	0
270	20250110	172000	1679754220	9510	9510	9510	9510	0
271	20250110	171900	1679754220	9510	9510	9510	9510	0
272	20250110	171800	1679754220	9510	9510	9510	9510	3364
273	20250110	171700	1679754220	9510	9510	9510	9510	0
274	20250110	171600	1679754220	9510	9510	9510	9510	0
275	20250110	171500	1679754220	9510	9510	9510	9510	0
276	20250110	171400	1679754220	9510	9510	9510	9510	0
277	20250110	171300	1679754220	9510	9510	9510	9510	0
278	20250110	171200	1679754220	9510	9510	9510	9510	0
279	20250110	171100	1679754220	9510	9510	9510	9510	0
280	20250110	171000	1679754220	9510	9510	9510	9510	0
281	20250110	170900	1679754220	9510	9510	9510	9510	0
282	20250110	170800	1679754220	9510	9510	9510	9510	0
283	20250110	170700	1679754220	9510	9510	9510	9510	0
284	20250110	170600	1679754220	9510	9510	9510	9510	0
285	20250110	170500	1679754220	9510	9510	9510	9510	0
286	20250110	170400	1679754220	9510	9510	9510	9510	0
287	20250110	170300	1679754220	9510	9510	9510	9510	0
288	20250110	170200	1679754220	9510	9510	9510	9510	0
289	20250110	170100	1679754220	9510	9510	9510	9510	0
290	20250110	170000	1679754220	9510	9510	9510	9510	0
291	20250110	165900	1679754220	9510	9510	9510	9510	0
292	20250110	165800	1679754220	9510	9510	9510	9510	0
293	20250110	165700	1679754220	9510	9510	9510	9510	0
294	20250110	165600	1679754220	9510	9510	9510	9510	0
295	20250110	165500	1679754220	9510	9510	9510	9510	0
296	20250110	165400	1679754220	9510	9510	9510	9510	0
297	20250110	165300	1679754220	9510	9510	9510	9510	0
298	20250110	165200	1679754220	9510	9510	9510	9510	0
299	20250110	165100	1679754220	9510	9510	9510	9510	0
300	20250110	165000	1679754220	9510	9510	9510	9510	0
301	20250110	164900	1679754220	9510	9510	9510	9510	0
302	20250110	164800	1679754220	9510	9510	9510	9510	3364
303	20250110	164700	1679754220	9510	9510	9510	9510	0
304	20250110	164600	1679754220	9510	9510	9510	9510	0
305	20250110	164500	1679754220	9510	9510	9510	9510	0
306	20250110	164400	1679754220	9510	9510	9510	9510	0
307	20250110	164300	1679754220	9510	9510	9510	9510	0
308	20250110	164200	1679754220	9510	9510	9510	9510	0
309	20250110	164100	1679754220	9510	9510	9510	9510	0
310	20250110	164000	1679754220	9510	9510	9510	9510	0
311	20250110	163900	1679754220	9510	9510	9510	9510	0
312	20250110	163800	1679754220	9510	9510	9510	9510	0
313	20250110	163700	1679754220	9510	9510	9510	9510	0
314	20250110	163600	1679754220	9510	9510	9510	9510	0
315	20250110	163500	1679754220	9510	9510	9510	9510	0
316	20250110	163400	1679754220	9510	9510	9510	9510	0
317	20250110	163300	1679754220	9510	9510	9510	9510	0
318	20250110	163200	1679754220	9510	9510	9510	9510	0
319	20250110	163100	1679754220	9510	9510	9510	9510	0
320	20250110	163000	1679754220	9510	9510	9510	9510	0
321	20250110	162900	1679754220	9510	9510	9510	9510	0
322	20250110	162800	1679754220	9510	9510	9510	9510	0
323	20250110	162700	1679754220	9510	9510	9510	9510	0
324	20250110	162600	1679754220	9510	9510	9510	9510	0
325	20250110	162500	1679754220	9510	9510	9510	9510	0
326	20250110	162400	1679754220	9510	9510	9510	9510	0
327	20250110	162300	1679754220	9510	9510	9510	9510	0
328	20250110	162200	1679754220	9510	9510	9510	9510	0
329	20250110	162100	1679754220	9510	9510	9510	9510	0
330	20250110	162000	1679754220	9510	9510	9510	9510	0
331	20250110	161900	1679754220	9510	9510	9510	9510	0
332	20250110	161800	1679754220	9510	9510	9510	9510	3364
333	20250110	161700	1679754220	9510	9510	9510	9510	0
334	20250110	161600	1679754220	9510	9510	9510	9510	0
335	20250110	161500	1679754220	9510	9510	9510	9510	0
336	20250110	161400	1679754220	9510	9510	9510	9510	0
337	20250110	161300	1679754220	9510	9510	9510	9510	0
338	20250110	161200	1679754220	9510	9510	9510	9510	0
339	20250110	161100	1679754220	9510	9510	9510	9510	0
340	20250110	161000	1679754220	9510	9510	9510	9510	0
341	20250110	160900	1679754220	9510	9510	9510	9510	0
342	20250110	160800	1679754220	9510	9510	9510	9510	0
343	20250110	160700	1679754220	9510	9510	9510	9510	0
344	20250110	160600	1679754220	9510	9510	9510	9510	0
345	20250110	160500	1679754220	9510	9510	9510	9510	0
346	20250110	160400	1679754220	9510	9510	9510	9510	0
347	20250110	160300	1679754220	9510	9510	9510	9510	0
348	20250110	160200	1679754220	9510	9510	9510	9510	0
349	20250110	160100	1679754220	9510	9510	9510	9510	0
350	20250110	160000	1679754220	9510	9510	9510	9510	0
351	20250110	155900	1679754220	9510	9510	9510	9510	0
352	20250110	155800	1679754220	9510	9510	9510	9510	0
353	20250110	155700	1679754220	9510	9510	9510	9510	0
354	20250110	155600	1679754220	9510	9510	9510	9510	0
355	20250110	155500	1679754220	9510	9510	9510	9510	0
356	20250110	155400	1679754220	9510	9510	9510	9510	0
357	20250110	155300	1679754220	9510	9510	9510	9510	0
358	20250110	155200	1679754220	9510	9510	9510	9510	0
359	20250110	155100	1679754220	9510	9510	9510	9510	0
360	20250110	155000	1679754220	9510	9510	9510	9510	0
361	20250110	154900	1679754220	9510	9510	9510	9510	0
362	20250110	154800	1679754220	9510	9510	9510	9510	3364
363	20250110	154700	1679754220	9510	9510	9510	9510	0
364	20250110	154600	1679754220	9510	9510	9510	9510	0
365	20250110	154500	1679754220	9510	9510	9510	9510	0
366	20250110	154400	1679754220	9510	9510	9510	9510	0
367	20250110	154300	1679754220	9510	9510	9510	9510	0
368	20250110	154200	1679754220	9510	9510	9510	9510	0
369	20250110	154100	1679754220	9510	9510	9510	9510	0
370	20250110	154000	1679754220	9510	9510	9510	9510	0
371	20250110	153900	1679754220	9510	9510	9510	9510	0
372	20250110	153800	1679754220	9510	9510	9510	9510	0
373	20250110	153700	1679754220	9510	9510	9510	9510	0
374	20250110	153600	1679754220	9510	9510	9510	9510	0
375	20250110	153500	1679754220	9510	9510	9510	9510	0
376	20250110	153400	1679754220	9510	9510	9510	9510	0
377	20250110	153300	1679754220	9510	9510	9510	9510	0
378	20250110	153200	1679754220	9510	9510	9510	9510	0
379	20250110	153100	1679754220	9510	9510	9510	9510	0
380	20250110	153000	1679754220	9510	9510	9510	9510	3364
381	20250110	152900	1647762580	9530	9530	9530	9530	0
382	20250110	152800	1647762580	9530	9530	9530	9530	0
383	20250110	152700	1647762580	9530	9530	9530	9530	0
384	20250110	152600	1647762580	9530	9530	9530	9530	0
385	20250110	152500	1647762580	9530	9530	9530	9530	0
386	20250110	152400	1647762580	9530	9530	9530	9530	0
387	20250110	152300	1647762580	9530	9530	9530	9530	0
388	20250110	152200	1647762580	9530	9530	9530	9530	0
389	20250110	152100	1647762580	9530	9530	9530	9530	0
390	20250110	152000	1647762580	9530	9530	9530	9530	0
391	20250110	151900	1647762580	9530	9510	9530	9510	1775
392	20250110	151800	1630865690	9510	9500	9510	9500	3574
393	20250110	151700	1596909950	9510	9520	9520	9500	7005
394	20250110	151600	1530311320	9520	9510	9520	9510	2120
395	20250110	151500	1510149960	9520	9530	9530	9510	1268
396	20250110	151400	1498086470	9530	9530	9530	9510	1290
397	20250110	151300	1485807410	9520	9530	9530	9520	647
398	20250110	151200	1479647920	9530	9540	9540	9520	73
399	20250110	151100	1478951690	9550	9540	9550	9510	3660
400	20250110	151000	1444116350	9550	9550	9550	9540	131
401	20250110	150900	1442866100	9540	9550	9550	9540	181
402	20250110	150800	1441139350	9540	9530	9550	9530	3738
403	20250110	150700	1405494610	9540	9550	9550	9530	1614
404	20250110	150600	1390100460	9550	9560	9560	9550	4
405	20250110	150500	1390062230	9530	9540	9540	9530	487
406	20250110	150400	1385417580	9530	9560	9560	9530	7552
407	20250110	150300	1313360410	9560	9560	9560	9560	120
408	20250110	150200	1312213210	9560	9580	9580	9560	1183
409	20250110	150100	1300901950	9580	9570	9580	9570	332
410	20250110	150000	1297722390	9580	9570	9580	9570	600
411	20250110	145900	1291975400	9570	9570	9570	9570	149
412	20250110	145800	1290549470	9580	9570	9580	9570	464
413	20250110	145700	1286108980	9570	9570	9570	9570	118
414	20250110	145600	1284979720	9570	9570	9570	9560	39
415	20250110	145500	1284606520	9570	9570	9570	9570	62
416	20250110	145400	1284013180	9570	9560	9570	9560	117
417	20250110	145300	1282894330	9570	9570	9570	9570	2
418	20250110	145200	1282875190	9570	9570	9570	9560	15
419	20250110	145100	1282731680	9570	9570	9570	9570	101
420	20250110	145000	1281765110	9570	9580	9580	9570	166
421	20250110	144900	1280176480	9560	9560	9560	9560	0
422	20250110	144800	1280176480	9560	9560	9560	9560	507
423	20250110	144700	1275329560	9560	9570	9570	9560	485
424	20250110	144600	1270689720	9570	9560	9570	9560	370
425	20250110	144500	1267152360	9570	9570	9580	9570	776
426	20250110	144400	1259726020	9570	9570	9580	9570	1401
427	20250110	144300	1246318440	9580	9580	9580	9580	39
428	20250110	144200	1245944820	9590	9580	9590	9580	64
429	20250110	144100	1245331680	9580	9580	9580	9580	31
430	20250110	144000	1245034700	9580	9580	9580	9580	45
431	20250110	143900	1244603600	9570	9580	9580	9570	1028
432	20250110	143800	1234764450	9600	9600	9600	9600	1
433	20250110	143700	1234754850	9590	9590	9590	9590	204
434	20250110	143600	1232798490	9590	9590	9590	9590	60
435	20250110	143500	1232223090	9590	9590	9590	9590	159
436	20250110	143400	1230698280	9590	9570	9590	9570	712
437	20250110	143300	1223876110	9570	9580	9580	9570	63
438	20250110	143200	1223272770	9590	9590	9590	9590	3
439	20250110	143100	1223244000	9580	9580	9580	9580	200
440	20250110	143000	1221328000	9580	9580	9580	9580	115
441	20250110	142900	1220226300	9580	9590	9590	9580	337
442	20250110	142800	1216997520	9590	9590	9590	9590	100
443	20250110	142700	1216038520	9590	9590	9590	9590	36
444	20250110	142600	1215693280	9580	9590	9590	9580	307
445	20250110	142500	1212749220	9590	9590	9590	9590	0
446	20250110	142400	1212749220	9590	9590	9590	9590	0
447	20250110	142300	1212749220	9590	9580	9590	9580	237
448	20250110	142200	1210477290	9580	9590	9590	9580	245
449	20250110	142100	1208128990	9590	9590	9590	9590	1
450	20250110	142000	1208119400	9560	9570	9570	9550	974
451	20250110	141900	1198809900	9600	9580	9600	9550	5100
452	20250110	141800	1150008700	9580	9580	9580	9580	490
453	20250110	141700	1145314500	9590	9590	9590	9580	382
454	20250110	141600	1141653960	9590	9590	9590	9590	0
455	20250110	141500	1141653960	9590	9600	9600	9590	52
456	20250110	141400	1141155260	9600	9590	9600	9590	35
457	20250110	141300	1140819500	9590	9590	9590	9590	62
458	20250110	141200	1140224920	9590	9590	9590	9590	75
459	20250110	141100	1139505670	9590	9600	9600	9590	135
460	20250110	141000	1138209680	9590	9600	9600	9590	504
461	20250110	140900	1133376220	9600	9600	9600	9600	401
462	20250110	140800	1129526620	9600	9610	9610	9600	22
463	20250110	140700	1129315260	9610	9610	9610	9610	3
464	20250110	140600	1129286430	9610	9610	9610	9610	3
465	20250110	140500	1129257600	9610	9610	9610	9610	0
466	20250110	140400	1129257600	9610	9610	9610	9610	235
467	20250110	140300	1126999250	9610	9610	9610	9610	127
468	20250110	140200	1125778780	9610	9610	9610	9610	11
469	20250110	140100	1125673070	9600	9600	9600	9600	0
470	20250110	140000	1125673070	9600	9600	9600	9600	217
471	20250110	135900	1123589870	9600	9600	9600	9600	1
472	20250110	135800	1123580270	9590	9590	9590	9590	7
473	20250110	135700	1123513140	9580	9590	9590	9580	89
474	20250110	135600	1122660400	9590	9590	9590	9590	10
475	20250110	135500	1122564500	9590	9590	9590	9590	10
476	20250110	135400	1122468600	9580	9600	9600	9580	1231
477	20250110	135300	1110663340	9590	9590	9590	9590	0
478	20250110	135200	1110663340	9590	9590	9590	9590	0
479	20250110	135100	1110663340	9590	9600	9600	9590	100
480	20250110	135000	1109703760	9600	9600	9600	9600	2
481	20250110	134900	1109684560	9600	9600	9600	9600	70
482	20250110	134800	1109012560	9590	9590	9590	9590	10
483	20250110	134700	1108916660	9600	9600	9600	9600	2
484	20250110	134600	1108897460	9600	9590	9600	9590	105
485	20250110	134500	1107889740	9600	9600	9600	9600	12
486	20250110	134400	1107774540	9600	9600	9600	9600	66
487	20250110	134300	1107140940	9600	9600	9600	9600	15
488	20250110	134200	1106996940	9600	9600	9600	9600	20
489	20250110	134100	1106804940	9600	9590	9600	9590	567
490	20250110	134000	1101367400	9590	9590	9590	9590	4
491	20250110	133900	1101329040	9590	9590	9590	9590	1
492	20250110	133800	1101319450	9580	9590	9590	9580	133
493	20250110	133700	1100045300	9580	9580	9590	9580	55
494	20250110	133600	1099518390	9580	9580	9580	9580	50
495	20250110	133500	1099039390	9580	9580	9580	9580	395
496	20250110	133400	1095255290	9580	9580	9580	9580	38
497	20250110	133300	1094891250	9580	9580	9590	9580	8
498	20250110	133200	1094814600	9580	9580	9580	9580	5
499	20250110	133100	1094766700	9590	9580	9590	9580	424
500	20250110	133000	1090704770	9590	9590	9590	9590	100
501	20250110	132900	1089745770	9590	9590	9590	9580	336
502	20250110	132800	1086524870	9590	9590	9590	9590	104
503	20250110	132700	1085527510	9590	9590	9590	9590	430
504	20250110	132600	1081403810	9590	9590	9590	9590	684
505	20250110	132500	1074844250	9600	9600	9600	9600	88
506	20250110	132400	1073999450	9600	9600	9600	9600	35
507	20250110	132300	1073663450	9600	9600	9600	9600	6
508	20250110	132200	1073605850	9600	9600	9600	9600	101
509	20250110	132100	1072636250	9600	9600	9600	9600	3
510	20250110	132000	1072607450	9580	9580	9590	9580	757
511	20250110	131900	1065355370	9580	9600	9600	9580	1325
512	20250110	131800	1052648350	9600	9600	9610	9600	32
513	20250110	131700	1052341060	9600	9600	9600	9600	322
514	20250110	131600	1049249860	9600	9600	9610	9590	241
515	20250110	131500	1046936300	9620	9620	9620	9620	0
516	20250110	131400	1046936300	9620	9620	9620	9620	0
517	20250110	131300	1046936300	9620	9620	9620	9620	0
518	20250110	131200	1046936300	9620	9620	9620	9620	0
519	20250110	131100	1046936300	9620	9620	9620	9620	0
520	20250110	131000	1046936300	9620	9620	9620	9620	0
521	20250110	130900	1046936300	9620	9620	9620	9620	1
522	20250110	130800	1046926680	9590	9600	9600	9590	700
523	20250110	130700	1040208490	9600	9600	9600	9600	8
524	20250110	130600	1040131690	9600	9600	9600	9600	375
525	20250110	130500	1036531690	9600	9600	9600	9600	0
526	20250110	130400	1036531690	9600	9600	9600	9600	47
527	20250110	130300	1036080490	9600	9600	9600	9600	701
528	20250110	130200	1029350890	9600	9610	9610	9600	637
529	20250110	130100	1023229690	9610	9610	9610	9610	0
530	20250110	130000	1023229690	9610	9620	9620	9610	229
531	20250110	125900	1021028910	9620	9620	9620	9620	0
532	20250110	125800	1021028910	9620	9620	9620	9620	35
533	20250110	125700	1020692210	9620	9630	9630	9620	5
534	20250110	125600	1020644100	9630	9620	9630	9620	2
535	20250110	125500	1020624850	9610	9610	9610	9610	30
536	20250110	125400	1020336550	9610	9630	9630	9610	105
537	20250110	125300	1019327110	9630	9630	9630	9630	200
538	20250110	125200	1017401110	9630	9630	9630	9630	0
539	20250110	125100	1017401110	9630	9630	9630	9630	4
540	20250110	125000	1017362590	9630	9630	9630	9630	8
541	20250110	124900	1017285550	9620	9620	9620	9620	195
542	20250110	124800	1015409650	9620	9620	9620	9620	101
543	20250110	124700	1014438030	9620	9620	9620	9620	101
544	20250110	124600	1013466410	9620	9620	9620	9620	2
545	20250110	124500	1013447170	9620	9620	9620	9620	3
546	20250110	124400	1013418310	9620	9620	9620	9620	247
547	20250110	124300	1011042170	9620	9620	9620	9620	162
548	20250110	124200	1009483730	9630	9620	9630	9620	213
549	20250110	124100	1007434660	9620	9630	9630	9620	384
550	20250110	124000	1003740380	9630	9630	9630	9630	0
551	20250110	123900	1003740380	9630	9630	9630	9630	2
552	20250110	123800	1003721120	9630	9630	9630	9630	0
553	20250110	123700	1003721120	9630	9630	9630	9630	0
554	20250110	123600	1003721120	9630	9630	9630	9630	0
555	20250110	123500	1003721120	9630	9630	9630	9630	11
556	20250110	123400	1003615190	9630	9630	9630	9630	40
557	20250110	123300	1003229990	9630	9630	9630	9630	3
558	20250110	123200	1003201100	9620	9620	9620	9620	0
559	20250110	123100	1003201100	9620	9620	9620	9620	0
560	20250110	123000	1003201100	9620	9620	9620	9620	0
561	20250110	122900	1003201100	9620	9620	9620	9620	35
562	20250110	122800	1002864400	9620	9620	9630	9620	499
563	20250110	122700	998063790	9630	9630	9630	9630	20
564	20250110	122600	997871190	9630	9620	9630	9620	204
565	20250110	122500	995907710	9600	9600	9600	9600	0
566	20250110	122400	995907710	9600	9600	9610	9600	144
567	20250110	122300	994525300	9620	9620	9620	9620	2
568	20250110	122200	994506060	9620	9610	9620	9610	1212
569	20250110	122100	982846630	9600	9620	9620	9600	115
570	20250110	122000	981740530	9620	9620	9620	9600	35
571	20250110	121900	981404010	9620	9620	9620	9620	1
572	20250110	121800	981394390	9620	9620	9620	9620	30
573	20250110	121700	981105790	9620	9620	9620	9620	0
574	20250110	121600	981105790	9620	9630	9630	9620	52
575	20250110	121500	980605040	9630	9590	9630	9590	110
576	20250110	121400	979548470	9590	9590	9590	9590	0
577	20250110	121300	979548470	9590	9590	9590	9590	124
578	20250110	121200	978359310	9590	9590	9590	9590	0
579	20250110	121100	978359310	9590	9590	9590	9590	0
580	20250110	121000	978359310	9590	9590	9590	9590	2
581	20250110	120900	978340130	9590	9590	9590	9590	0
582	20250110	120800	978340130	9590	9590	9590	9590	4
583	20250110	120700	978301770	9600	9600	9600	9600	0
584	20250110	120600	978301770	9600	9600	9600	9600	1
585	20250110	120500	978292170	9590	9590	9590	9590	101
586	20250110	120400	977323580	9590	9590	9590	9590	0
587	20250110	120300	977323580	9590	9590	9590	9590	11
588	20250110	120200	977218090	9590	9580	9590	9580	23
589	20250110	120100	976997720	9590	9590	9590	9590	0
590	20250110	120000	976997720	9590	9590	9590	9590	0
591	20250110	115900	976997720	9590	9590	9590	9590	0
592	20250110	115800	976997720	9590	9570	9590	9570	131
593	20250110	115700	975743730	9570	9570	9570	9570	364
594	20250110	115600	972260250	9560	9560	9560	9560	255
595	20250110	115500	969822450	9560	9560	9560	9550	157
596	20250110	115400	968321570	9560	9560	9560	9560	52
597	20250110	115300	967824450	9560	9560	9560	9560	1
598	20250110	115200	967814890	9560	9560	9560	9560	1
599	20250110	115100	967805330	9560	9560	9560	9560	1603
600	20250110	115000	952480650	9560	9560	9560	9560	0
601	20250110	114900	952480650	9560	9560	9560	9560	12
602	20250110	114800	952365930	9560	9560	9560	9560	1042
603	20250110	114700	942404410	9560	9560	9560	9560	6
604	20250110	114600	942347050	9560	9560	9560	9560	645
605	20250110	114500	936180850	9560	9560	9560	9560	391
606	20250110	114400	932442890	9570	9570	9570	9570	10
607	20250110	114300	932347190	9570	9570	9570	9570	21
608	20250110	114200	932146220	9570	9570	9570	9570	90
609	20250110	114100	931284920	9570	9560	9570	9560	505
610	20250110	114000	926452600	9570	9570	9570	9570	15
611	20250110	113900	926309050	9570	9570	9570	9570	210
612	20250110	113800	924299350	9570	9570	9570	9570	36
613	20250110	113700	923954830	9570	9570	9570	9570	264
614	20250110	113600	921428350	9570	9570	9580	9570	231
615	20250110	113500	919217400	9580	9580	9580	9580	115
616	20250110	113400	918115700	9580	9580	9580	9580	35
617	20250110	113300	917780400	9580	9580	9580	9580	11
618	20250110	113200	917675020	9570	9570	9570	9570	41
619	20250110	113100	917282650	9570	9570	9570	9570	27
620	20250110	113000	917024260	9570	9560	9570	9560	119
621	20250110	112900	915885600	9560	9560	9570	9560	23
622	20250110	112800	915665710	9570	9570	9570	9570	0
623	20250110	112700	915665710	9570	9570	9570	9570	17
624	20250110	112600	915503020	9570	9570	9570	9570	100
625	20250110	112500	914546020	9570	9570	9570	9560	27
626	20250110	112400	914287680	9560	9560	9560	9560	251
627	20250110	112300	911888120	9560	9560	9560	9560	40
628	20250110	112200	911505720	9560	9560	9560	9560	27
629	20250110	112100	911247600	9560	9560	9560	9560	107
630	20250110	112000	910224680	9570	9570	9570	9560	104
631	20250110	111900	909230400	9560	9560	9570	9560	211
632	20250110	111800	907212740	9560	9560	9560	9560	3
633	20250110	111700	907184060	9570	9550	9570	9550	301
634	20250110	111600	904309490	9570	9550	9570	9550	303
635	20250110	111500	901415820	9550	9550	9550	9550	613
636	20250110	111400	895561670	9550	9550	9550	9540	1313
637	20250110	111300	883031710	9550	9550	9550	9550	600
638	20250110	111200	877301710	9550	9560	9560	9550	1177
639	20250110	111100	866059450	9560	9560	9560	9560	52
640	20250110	111000	865562330	9570	9560	9570	9560	134
641	20250110	110900	864280580	9570	9570	9570	9570	0
642	20250110	110800	864280580	9570	9570	9570	9570	0
643	20250110	110700	864280580	9570	9570	9570	9570	2
644	20250110	110600	864261440	9570	9570	9570	9570	6
645	20250110	110500	864204020	9560	9560	9560	9560	0
646	20250110	110400	864204020	9560	9560	9560	9560	0
647	20250110	110300	864204020	9560	9560	9560	9560	129
648	20250110	110200	862970780	9560	9560	9560	9560	238
649	20250110	110100	860695500	9560	9560	9560	9560	101
650	20250110	110000	859729940	9560	9560	9560	9560	0
651	20250110	105900	859729940	9560	9560	9560	9560	22
652	20250110	105800	859519620	9560	9560	9560	9560	0
653	20250110	105700	859519620	9560	9560	9560	9550	222
654	20250110	105600	857399010	9560	9570	9570	9560	33
655	20250110	105500	857083460	9560	9560	9560	9560	62
656	20250110	105400	856490740	9560	9560	9560	9560	0
657	20250110	105300	856490740	9560	9570	9570	9560	72
658	20250110	105200	855802000	9570	9570	9570	9570	49
659	20250110	105100	855333070	9570	9570	9570	9570	1
660	20250110	105000	855323500	9570	9570	9570	9570	108
661	20250110	104900	854289940	9570	9570	9570	9570	95
662	20250110	104800	853380790	9560	9570	9570	9560	365
663	20250110	104700	849888290	9570	9580	9580	9560	317
664	20250110	104600	846857510	9580	9550	9580	9550	11
665	20250110	104500	846752430	9550	9560	9560	9550	670
666	20250110	104400	840353830	9560	9570	9570	9560	34
667	20250110	104300	840028680	9570	9570	9570	9570	5
668	20250110	104200	839980830	9570	9550	9570	9540	835
669	20250110	104100	832003280	9540	9550	9550	9540	38
670	20250110	104000	831640740	9540	9550	9560	9540	2079
671	20250110	103900	811791850	9560	9570	9570	9560	251
672	20250110	103800	809391660	9570	9550	9570	9550	140
673	20250110	103700	808054140	9550	9550	9550	9550	894
674	20250110	103600	799516440	9550	9550	9550	9550	33
675	20250110	103500	799201290	9550	9550	9550	9550	33
676	20250110	103400	798886140	9550	9540	9550	9540	846
677	20250110	103300	790812280	9550	9550	9550	9540	2506
678	20250110	103200	766881680	9550	9560	9560	9550	318
679	20250110	103100	763844770	9560	9570	9570	9560	2200
680	20250110	103000	742806040	9570	9580	9580	9570	85
681	20250110	102900	741992290	9570	9580	9580	9570	201
682	20250110	102800	740067420	9580	9580	9580	9580	0
683	20250110	102700	740067420	9580	9580	9580	9580	0
684	20250110	102600	740067420	9580	9580	9580	9580	21
685	20250110	102500	739866240	9580	9580	9580	9580	887
686	20250110	102400	731368780	9580	9580	9580	9580	203
687	20250110	102300	729424040	9580	9560	9580	9560	1095
688	20250110	102200	718941200	9560	9590	9590	9560	2047
689	20250110	102100	699354710	9590	9580	9590	9580	82
690	20250110	102000	698568850	9580	9580	9590	9580	54
691	20250110	101900	698051510	9580	9580	9580	9580	0
692	20250110	101800	698051510	9580	9590	9590	9580	455
693	20250110	101700	693692420	9590	9590	9600	9590	62
694	20250110	101600	693097830	9590	9590	9590	9590	0
695	20250110	101500	693097830	9590	9590	9590	9580	215
696	20250110	101400	691036880	9580	9580	9580	9580	792
697	20250110	101300	683449520	9580	9590	9590	9580	620
698	20250110	101200	677508620	9590	9600	9600	9590	118
699	20250110	101100	676376940	9600	9600	9600	9600	0
700	20250110	101000	676376940	9600	9590	9600	9590	369
701	20250110	100900	672834840	9600	9600	9600	9600	1
702	20250110	100800	672825240	9600	9600	9600	9590	680
703	20250110	100700	666301240	9630	9630	9630	9600	641
704	20250110	100600	660136880	9630	9630	9630	9630	0
705	20250110	100500	660136880	9630	9580	9630	9580	188
706	20250110	100400	658334620	9580	9580	9580	9580	175
707	20250110	100300	656658120	9580	9580	9580	9580	280
708	20250110	100200	653975720	9580	9580	9580	9580	200
709	20250110	100100	652059720	9590	9590	9590	9580	153
710	20250110	100000	650593350	9580	9580	9580	9580	612
711	20250110	095900	644730390	9570	9570	9580	9570	26
712	20250110	095800	644481470	9570	9580	9580	9570	418
713	20250110	095700	640479030	9580	9580	9580	9580	202
714	20250110	095600	638543870	9590	9580	9590	9580	333
715	20250110	095500	635353720	9580	9580	9580	9580	0
716	20250110	095400	635353720	9580	9580	9580	9580	42
717	20250110	095300	634951360	9590	9590	9590	9580	267
718	20250110	095200	632393130	9590	9580	9590	9580	62
719	20250110	095100	631799020	9580	9590	9590	9580	70
720	20250110	095000	631128320	9590	9570	9590	9570	477
721	20250110	094900	626561370	9570	9570	9570	9570	603
722	20250110	094800	620790660	9570	9600	9610	9570	1643
723	20250110	094700	605057800	9610	9610	9610	9610	112
724	20250110	094600	603981480	9600	9600	9600	9590	369
725	20250110	094500	600439730	9600	9600	9600	9590	764
726	20250110	094400	593112830	9600	9600	9600	9590	1538
727	20250110	094300	578357160	9600	9600	9600	9600	3570
728	20250110	094200	544085160	9610	9630	9630	9600	966
729	20250110	094100	534808020	9640	9630	9640	9630	453
730	20250110	094000	530442150	9640	9620	9640	9620	368
731	20250110	093900	526896180	9630	9620	9630	9620	240
732	20250110	093800	524587140	9620	9620	9620	9610	42
733	20250110	093700	524183300	9620	9650	9650	9610	461
734	20250110	093600	519749600	9650	9650	9650	9650	1215
735	20250110	093500	508024850	9650	9640	9650	9640	2841
736	20250110	093400	480611640	9640	9630	9650	9630	481
737	20250110	093300	475974840	9650	9610	9650	9610	703
738	20250110	093200	469206350	9620	9620	9620	9620	87
739	20250110	093100	468369410	9610	9610	9620	9610	152
740	20250110	093000	466908570	9610	9610	9630	9610	617
741	20250110	092900	460978180	9620	9600	9620	9600	125
742	20250110	092800	459775700	9630	9600	9630	9600	730
743	20250110	092700	452761280	9630	9600	9630	9600	780
744	20250110	092600	445273220	9600	9600	9600	9590	1946
745	20250110	092500	426598210	9600	9590	9600	9590	462
746	20250110	092400	422167110	9590	9590	9590	9590	2015
747	20250110	092300	402843260	9590	9590	9600	9590	1190
748	20250110	092200	391430630	9600	9600	9620	9590	988
749	20250110	092100	381945860	9600	9620	9620	9600	771
750	20250110	092000	374543100	9620	9620	9620	9620	30
751	20250110	091900	374254500	9630	9610	9630	9600	1298
752	20250110	091800	361780900	9610	9620	9620	9590	519
753	20250110	091700	356799540	9620	9610	9620	9600	3872
754	20250110	091600	319622950	9610	9620	9620	9610	1390
755	20250110	091500	306254670	9620	9620	9630	9620	1410
756	20250110	091400	292690360	9600	9640	9640	9600	4236
757	20250110	091300	251959540	9640	9630	9640	9630	561
758	20250110	091200	246556910	9630	9640	9640	9620	1707
759	20250110	091100	230119370	9640	9640	9640	9630	2858
760	20250110	091000	202596110	9640	9670	9670	9640	3687
761	20250110	090900	167016360	9670	9690	9690	9670	389
762	20250110	090800	163251910	9690	9720	9720	9690	1414
763	20250110	090700	149533580	9710	9690	9710	9670	2709
764	20250110	090600	123294940	9680	9700	9700	9670	408
765	20250110	090500	119340960	9700	9660	9700	9650	528
766	20250110	090400	114242740	9650	9650	9650	9650	643
767	20250110	090300	108037790	9650	9710	9750	9640	4287
768	20250110	090200	66463750	9710	9710	9710	9700	933
769	20250110	090100	57407670	9710	9750	9750	9710	157
770	20250110	090000	55879560	9760	9700	9760	9700	5757