KissMeData/459100/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	214700	2105644380	9150	9150	9150	9150	4817
3	20250117	214600	2105644380	9150	9150	9150	9150	0
4	20250117	214500	2105644380	9150	9150	9150	9150	0
5	20250117	214400	2105644380	9150	9150	9150	9150	0
6	20250117	214300	2105644380	9150	9150	9150	9150	0
7	20250117	214200	2105644380	9150	9150	9150	9150	0
8	20250117	214100	2105644380	9150	9150	9150	9150	0
9	20250117	214000	2105644380	9150	9150	9150	9150	0
10	20250117	213900	2105644380	9150	9150	9150	9150	0
11	20250117	213800	2105644380	9150	9150	9150	9150	0
12	20250117	213700	2105644380	9150	9150	9150	9150	0
13	20250117	213600	2105644380	9150	9150	9150	9150	0
14	20250117	213500	2105644380	9150	9150	9150	9150	0
15	20250117	213400	2105644380	9150	9150	9150	9150	0
16	20250117	213300	2105644380	9150	9150	9150	9150	0
17	20250117	213200	2105644380	9150	9150	9150	9150	0
18	20250117	213100	2105644380	9150	9150	9150	9150	0
19	20250117	213000	2105644380	9150	9150	9150	9150	0
20	20250117	212900	2105644380	9150	9150	9150	9150	0
21	20250117	212800	2105644380	9150	9150	9150	9150	0
22	20250117	212700	2105644380	9150	9150	9150	9150	0
23	20250117	212600	2105644380	9150	9150	9150	9150	0
24	20250117	212500	2105644380	9150	9150	9150	9150	0
25	20250117	212400	2105644380	9150	9150	9150	9150	0
26	20250117	212300	2105644380	9150	9150	9150	9150	0
27	20250117	212200	2105644380	9150	9150	9150	9150	0
28	20250117	212100	2105644380	9150	9150	9150	9150	0
29	20250117	212000	2105644380	9150	9150	9150	9150	0
30	20250117	211900	2105644380	9150	9150	9150	9150	0
31	20250117	211800	2105644380	9150	9150	9150	9150	0
32	20250117	211700	2105644380	9150	9150	9150	9150	4817
33	20250117	211600	2105644380	9150	9150	9150	9150	0
34	20250117	211500	2105644380	9150	9150	9150	9150	0
35	20250117	211400	2105644380	9150	9150	9150	9150	0
36	20250117	211300	2105644380	9150	9150	9150	9150	0
37	20250117	211200	2105644380	9150	9150	9150	9150	0
38	20250117	211100	2105644380	9150	9150	9150	9150	0
39	20250117	211000	2105644380	9150	9150	9150	9150	0
40	20250117	210900	2105644380	9150	9150	9150	9150	0
41	20250117	210800	2105644380	9150	9150	9150	9150	0
42	20250117	210700	2105644380	9150	9150	9150	9150	0
43	20250117	210600	2105644380	9150	9150	9150	9150	0
44	20250117	210500	2105644380	9150	9150	9150	9150	0
45	20250117	210400	2105644380	9150	9150	9150	9150	0
46	20250117	210300	2105644380	9150	9150	9150	9150	0
47	20250117	210200	2105644380	9150	9150	9150	9150	0
48	20250117	210100	2105644380	9150	9150	9150	9150	0
49	20250117	210000	2105644380	9150	9150	9150	9150	0
50	20250117	205900	2105644380	9150	9150	9150	9150	0
51	20250117	205800	2105644380	9150	9150	9150	9150	0
52	20250117	205700	2105644380	9150	9150	9150	9150	0
53	20250117	205600	2105644380	9150	9150	9150	9150	0
54	20250117	205500	2105644380	9150	9150	9150	9150	0
55	20250117	205400	2105644380	9150	9150	9150	9150	0
56	20250117	205300	2105644380	9150	9150	9150	9150	0
57	20250117	205200	2105644380	9150	9150	9150	9150	0
58	20250117	205100	2105644380	9150	9150	9150	9150	0
59	20250117	205000	2105644380	9150	9150	9150	9150	0
60	20250117	204900	2105644380	9150	9150	9150	9150	0
61	20250117	204800	2105644380	9150	9150	9150	9150	0
62	20250117	204700	2105644380	9150	9150	9150	9150	4817
63	20250117	204600	2105644380	9150	9150	9150	9150	0
64	20250117	204500	2105644380	9150	9150	9150	9150	0
65	20250117	204400	2105644380	9150	9150	9150	9150	0
66	20250117	204300	2105644380	9150	9150	9150	9150	0
67	20250117	204200	2105644380	9150	9150	9150	9150	0
68	20250117	204100	2105644380	9150	9150	9150	9150	0
69	20250117	204000	2105644380	9150	9150	9150	9150	0
70	20250117	203900	2105644380	9150	9150	9150	9150	0
71	20250117	203800	2105644380	9150	9150	9150	9150	0
72	20250117	203700	2105644380	9150	9150	9150	9150	0
73	20250117	203600	2105644380	9150	9150	9150	9150	0
74	20250117	203500	2105644380	9150	9150	9150	9150	0
75	20250117	203400	2105644380	9150	9150	9150	9150	0
76	20250117	203300	2105644380	9150	9150	9150	9150	0
77	20250117	203200	2105644380	9150	9150	9150	9150	0
78	20250117	203100	2105644380	9150	9150	9150	9150	0
79	20250117	203000	2105644380	9150	9150	9150	9150	0
80	20250117	202900	2105644380	9150	9150	9150	9150	0
81	20250117	202800	2105644380	9150	9150	9150	9150	0
82	20250117	202700	2105644380	9150	9150	9150	9150	0
83	20250117	202600	2105644380	9150	9150	9150	9150	0
84	20250117	202500	2105644380	9150	9150	9150	9150	0
85	20250117	202400	2105644380	9150	9150	9150	9150	0
86	20250117	202300	2105644380	9150	9150	9150	9150	0
87	20250117	202200	2105644380	9150	9150	9150	9150	0
88	20250117	202100	2105644380	9150	9150	9150	9150	0
89	20250117	202000	2105644380	9150	9150	9150	9150	0
90	20250117	201900	2105644380	9150	9150	9150	9150	0
91	20250117	201800	2105644380	9150	9150	9150	9150	0
92	20250117	201700	2105644380	9150	9150	9150	9150	4817
93	20250117	201600	2105644380	9150	9150	9150	9150	0
94	20250117	201500	2105644380	9150	9150	9150	9150	0
95	20250117	201400	2105644380	9150	9150	9150	9150	0
96	20250117	201300	2105644380	9150	9150	9150	9150	0
97	20250117	201200	2105644380	9150	9150	9150	9150	0
98	20250117	201100	2105644380	9150	9150	9150	9150	0
99	20250117	201000	2105644380	9150	9150	9150	9150	0
100	20250117	200900	2105644380	9150	9150	9150	9150	0
101	20250117	200800	2105644380	9150	9150	9150	9150	0
102	20250117	200700	2105644380	9150	9150	9150	9150	0
103	20250117	200600	2105644380	9150	9150	9150	9150	0
104	20250117	200500	2105644380	9150	9150	9150	9150	0
105	20250117	200400	2105644380	9150	9150	9150	9150	0
106	20250117	200300	2105644380	9150	9150	9150	9150	0
107	20250117	200200	2105644380	9150	9150	9150	9150	0
108	20250117	200100	2105644380	9150	9150	9150	9150	0
109	20250117	200000	2105644380	9150	9150	9150	9150	0
110	20250117	195900	2105644380	9150	9150	9150	9150	0
111	20250117	195800	2105644380	9150	9150	9150	9150	0
112	20250117	195700	2105644380	9150	9150	9150	9150	0
113	20250117	195600	2105644380	9150	9150	9150	9150	0
114	20250117	195500	2105644380	9150	9150	9150	9150	0
115	20250117	195400	2105644380	9150	9150	9150	9150	0
116	20250117	195300	2105644380	9150	9150	9150	9150	0
117	20250117	195200	2105644380	9150	9150	9150	9150	0
118	20250117	195100	2105644380	9150	9150	9150	9150	0
119	20250117	195000	2105644380	9150	9150	9150	9150	0
120	20250117	194900	2105644380	9150	9150	9150	9150	0
121	20250117	194800	2105644380	9150	9150	9150	9150	0
122	20250117	194700	2105644380	9150	9150	9150	9150	4817
123	20250117	194600	2105644380	9150	9150	9150	9150	0
124	20250117	194500	2105644380	9150	9150	9150	9150	0
125	20250117	194400	2105644380	9150	9150	9150	9150	0
126	20250117	194300	2105644380	9150	9150	9150	9150	0
127	20250117	194200	2105644380	9150	9150	9150	9150	0
128	20250117	194100	2105644380	9150	9150	9150	9150	0
129	20250117	194000	2105644380	9150	9150	9150	9150	0
130	20250117	193900	2105644380	9150	9150	9150	9150	0
131	20250117	193800	2105644380	9150	9150	9150	9150	0
132	20250117	193700	2105644380	9150	9150	9150	9150	0
133	20250117	193600	2105644380	9150	9150	9150	9150	0
134	20250117	193500	2105644380	9150	9150	9150	9150	0
135	20250117	193400	2105644380	9150	9150	9150	9150	0
136	20250117	193300	2105644380	9150	9150	9150	9150	0
137	20250117	193200	2105644380	9150	9150	9150	9150	0
138	20250117	193100	2105644380	9150	9150	9150	9150	0
139	20250117	193000	2105644380	9150	9150	9150	9150	0
140	20250117	192900	2105644380	9150	9150	9150	9150	0
141	20250117	192800	2105644380	9150	9150	9150	9150	0
142	20250117	192700	2105644380	9150	9150	9150	9150	0
143	20250117	192600	2105644380	9150	9150	9150	9150	0
144	20250117	192500	2105644380	9150	9150	9150	9150	0
145	20250117	192400	2105644380	9150	9150	9150	9150	0
146	20250117	192300	2105644380	9150	9150	9150	9150	0
147	20250117	192200	2105644380	9150	9150	9150	9150	0
148	20250117	192100	2105644380	9150	9150	9150	9150	0
149	20250117	192000	2105644380	9150	9150	9150	9150	0
150	20250117	191900	2105644380	9150	9150	9150	9150	0
151	20250117	191800	2105644380	9150	9150	9150	9150	0
152	20250117	191700	2105644380	9150	9150	9150	9150	4817
153	20250117	191600	2105644380	9150	9150	9150	9150	0
154	20250117	191500	2105644380	9150	9150	9150	9150	0
155	20250117	191400	2105644380	9150	9150	9150	9150	0
156	20250117	191300	2105644380	9150	9150	9150	9150	0
157	20250117	191200	2105644380	9150	9150	9150	9150	0
158	20250117	191100	2105644380	9150	9150	9150	9150	0
159	20250117	191000	2105644380	9150	9150	9150	9150	0
160	20250117	190900	2105644380	9150	9150	9150	9150	0
161	20250117	190800	2105644380	9150	9150	9150	9150	0
162	20250117	190700	2105644380	9150	9150	9150	9150	0
163	20250117	190600	2105644380	9150	9150	9150	9150	0
164	20250117	190500	2105644380	9150	9150	9150	9150	0
165	20250117	190400	2105644380	9150	9150	9150	9150	0
166	20250117	190300	2105644380	9150	9150	9150	9150	0
167	20250117	190200	2105644380	9150	9150	9150	9150	0
168	20250117	190100	2105644380	9150	9150	9150	9150	0
169	20250117	190000	2105644380	9150	9150	9150	9150	0
170	20250117	185900	2105644380	9150	9150	9150	9150	0
171	20250117	185800	2105644380	9150	9150	9150	9150	0
172	20250117	185700	2105644380	9150	9150	9150	9150	0
173	20250117	185600	2105644380	9150	9150	9150	9150	0
174	20250117	185500	2105644380	9150	9150	9150	9150	0
175	20250117	185400	2105644380	9150	9150	9150	9150	0
176	20250117	185300	2105644380	9150	9150	9150	9150	0
177	20250117	185200	2105644380	9150	9150	9150	9150	0
178	20250117	185100	2105644380	9150	9150	9150	9150	0
179	20250117	185000	2105644380	9150	9150	9150	9150	0
180	20250117	184900	2105644380	9150	9150	9150	9150	0
181	20250117	184800	2105644380	9150	9150	9150	9150	0
182	20250117	184700	2105644380	9150	9150	9150	9150	4817
183	20250117	184600	2105644380	9150	9150	9150	9150	0
184	20250117	184500	2105644380	9150	9150	9150	9150	0
185	20250117	184400	2105644380	9150	9150	9150	9150	0
186	20250117	184300	2105644380	9150	9150	9150	9150	0
187	20250117	184200	2105644380	9150	9150	9150	9150	0
188	20250117	184100	2105644380	9150	9150	9150	9150	0
189	20250117	184000	2105644380	9150	9150	9150	9150	0
190	20250117	183900	2105644380	9150	9150	9150	9150	0
191	20250117	183800	2105644380	9150	9150	9150	9150	0
192	20250117	183700	2105644380	9150	9150	9150	9150	0
193	20250117	183600	2105644380	9150	9150	9150	9150	0
194	20250117	183500	2105644380	9150	9150	9150	9150	0
195	20250117	183400	2105644380	9150	9150	9150	9150	0
196	20250117	183300	2105644380	9150	9150	9150	9150	0
197	20250117	183200	2105644380	9150	9150	9150	9150	0
198	20250117	183100	2105644380	9150	9150	9150	9150	0
199	20250117	183000	2105644380	9150	9150	9150	9150	0
200	20250117	182900	2105644380	9150	9150	9150	9150	0
201	20250117	182800	2105644380	9150	9150	9150	9150	0
202	20250117	182700	2105644380	9150	9150	9150	9150	0
203	20250117	182600	2105644380	9150	9150	9150	9150	0
204	20250117	182500	2105644380	9150	9150	9150	9150	0
205	20250117	182400	2105644380	9150	9150	9150	9150	0
206	20250117	182300	2105644380	9150	9150	9150	9150	0
207	20250117	182200	2105644380	9150	9150	9150	9150	0
208	20250117	182100	2105644380	9150	9150	9150	9150	0
209	20250117	182000	2105644380	9150	9150	9150	9150	0
210	20250117	181900	2105644380	9150	9150	9150	9150	0
211	20250117	181800	2105644380	9150	9150	9150	9150	0
212	20250117	181700	2105644380	9150	9150	9150	9150	4817
213	20250117	181600	2105644380	9150	9150	9150	9150	0
214	20250117	181500	2105644380	9150	9150	9150	9150	0
215	20250117	181400	2105644380	9150	9150	9150	9150	0
216	20250117	181300	2105644380	9150	9150	9150	9150	0
217	20250117	181200	2105644380	9150	9150	9150	9150	0
218	20250117	181100	2105644380	9150	9150	9150	9150	0
219	20250117	181000	2105644380	9150	9150	9150	9150	0
220	20250117	180900	2105644380	9150	9150	9150	9150	0
221	20250117	180800	2105644380	9150	9150	9150	9150	0
222	20250117	180700	2105644380	9150	9150	9150	9150	0
223	20250117	180600	2105644380	9150	9150	9150	9150	0
224	20250117	180500	2105644380	9150	9150	9150	9150	0
225	20250117	180400	2105644380	9150	9150	9150	9150	0
226	20250117	180300	2105644380	9150	9150	9150	9150	0
227	20250117	180200	2105644380	9150	9150	9150	9150	0
228	20250117	180100	2105644380	9150	9150	9150	9150	0
229	20250117	180000	2105644380	9150	9150	9150	9150	0
230	20250117	175900	2105644380	9150	9150	9150	9150	0
231	20250117	175800	2105644380	9150	9150	9150	9150	0
232	20250117	175700	2105644380	9150	9150	9150	9150	0
233	20250117	175600	2105644380	9150	9150	9150	9150	0
234	20250117	175500	2105644380	9150	9150	9150	9150	0
235	20250117	175400	2105644380	9150	9150	9150	9150	0
236	20250117	175300	2105644380	9150	9150	9150	9150	0
237	20250117	175200	2105644380	9150	9150	9150	9150	0
238	20250117	175100	2105644380	9150	9150	9150	9150	0
239	20250117	175000	2105644380	9150	9150	9150	9150	0
240	20250117	174900	2105644380	9150	9150	9150	9150	0
241	20250117	174800	2105644380	9150	9150	9150	9150	0
242	20250117	174700	2105644380	9150	9150	9150	9150	4817
243	20250117	174600	2105644380	9150	9150	9150	9150	0
244	20250117	174500	2105644380	9150	9150	9150	9150	0
245	20250117	174400	2105644380	9150	9150	9150	9150	0
246	20250117	174300	2105644380	9150	9150	9150	9150	0
247	20250117	174200	2105644380	9150	9150	9150	9150	0
248	20250117	174100	2105644380	9150	9150	9150	9150	0
249	20250117	174000	2105644380	9150	9150	9150	9150	0
250	20250117	173900	2105644380	9150	9150	9150	9150	0
251	20250117	173800	2105644380	9150	9150	9150	9150	0
252	20250117	173700	2105644380	9150	9150	9150	9150	0
253	20250117	173600	2105644380	9150	9150	9150	9150	0
254	20250117	173500	2105644380	9150	9150	9150	9150	0
255	20250117	173400	2105644380	9150	9150	9150	9150	0
256	20250117	173300	2105644380	9150	9150	9150	9150	0
257	20250117	173200	2105644380	9150	9150	9150	9150	0
258	20250117	173100	2105644380	9150	9150	9150	9150	0
259	20250117	173000	2105644380	9150	9150	9150	9150	0
260	20250117	172900	2105644380	9150	9150	9150	9150	0
261	20250117	172800	2105644380	9150	9150	9150	9150	0
262	20250117	172700	2105644380	9150	9150	9150	9150	0
263	20250117	172600	2105644380	9150	9150	9150	9150	0
264	20250117	172500	2105644380	9150	9150	9150	9150	0
265	20250117	172400	2105644380	9150	9150	9150	9150	0
266	20250117	172300	2105644380	9150	9150	9150	9150	0
267	20250117	172200	2105644380	9150	9150	9150	9150	0
268	20250117	172100	2105644380	9150	9150	9150	9150	0
269	20250117	172000	2105644380	9150	9150	9150	9150	0
270	20250117	171900	2105644380	9150	9150	9150	9150	0
271	20250117	171800	2105644380	9150	9150	9150	9150	0
272	20250117	171700	2105644380	9150	9150	9150	9150	4817
273	20250117	171600	2105644380	9150	9150	9150	9150	0
274	20250117	171500	2105644380	9150	9150	9150	9150	0
275	20250117	171400	2105644380	9150	9150	9150	9150	0
276	20250117	171300	2105644380	9150	9150	9150	9150	0
277	20250117	171200	2105644380	9150	9150	9150	9150	0
278	20250117	171100	2105644380	9150	9150	9150	9150	0
279	20250117	171000	2105644380	9150	9150	9150	9150	0
280	20250117	170900	2105644380	9150	9150	9150	9150	0
281	20250117	170800	2105644380	9150	9150	9150	9150	0
282	20250117	170700	2105644380	9150	9150	9150	9150	0
283	20250117	170600	2105644380	9150	9150	9150	9150	0
284	20250117	170500	2105644380	9150	9150	9150	9150	0
285	20250117	170400	2105644380	9150	9150	9150	9150	0
286	20250117	170300	2105644380	9150	9150	9150	9150	0
287	20250117	170200	2105644380	9150	9150	9150	9150	0
288	20250117	170100	2105644380	9150	9150	9150	9150	0
289	20250117	170000	2105644380	9150	9150	9150	9150	0
290	20250117	165900	2105644380	9150	9150	9150	9150	0
291	20250117	165800	2105644380	9150	9150	9150	9150	0
292	20250117	165700	2105644380	9150	9150	9150	9150	0
293	20250117	165600	2105644380	9150	9150	9150	9150	0
294	20250117	165500	2105644380	9150	9150	9150	9150	0
295	20250117	165400	2105644380	9150	9150	9150	9150	0
296	20250117	165300	2105644380	9150	9150	9150	9150	0
297	20250117	165200	2105644380	9150	9150	9150	9150	0
298	20250117	165100	2105644380	9150	9150	9150	9150	0
299	20250117	165000	2105644380	9150	9150	9150	9150	0
300	20250117	164900	2105644380	9150	9150	9150	9150	0
301	20250117	164800	2105644380	9150	9150	9150	9150	0
302	20250117	164700	2105644380	9150	9150	9150	9150	4817
303	20250117	164600	2105644380	9150	9150	9150	9150	0
304	20250117	164500	2105644380	9150	9150	9150	9150	0
305	20250117	164400	2105644380	9150	9150	9150	9150	0
306	20250117	164300	2105644380	9150	9150	9150	9150	0
307	20250117	164200	2105644380	9150	9150	9150	9150	0
308	20250117	164100	2105644380	9150	9150	9150	9150	0
309	20250117	164000	2105644380	9150	9150	9150	9150	0
310	20250117	163900	2105644380	9150	9150	9150	9150	0
311	20250117	163800	2105644380	9150	9150	9150	9150	0
312	20250117	163700	2105644380	9150	9150	9150	9150	0
313	20250117	163600	2105644380	9150	9150	9150	9150	0
314	20250117	163500	2105644380	9150	9150	9150	9150	0
315	20250117	163400	2105644380	9150	9150	9150	9150	0
316	20250117	163300	2105644380	9150	9150	9150	9150	0
317	20250117	163200	2105644380	9150	9150	9150	9150	0
318	20250117	163100	2105644380	9150	9150	9150	9150	0
319	20250117	163000	2105644380	9150	9150	9150	9150	0
320	20250117	162900	2105644380	9150	9150	9150	9150	0
321	20250117	162800	2105644380	9150	9150	9150	9150	0
322	20250117	162700	2105644380	9150	9150	9150	9150	0
323	20250117	162600	2105644380	9150	9150	9150	9150	0
324	20250117	162500	2105644380	9150	9150	9150	9150	0
325	20250117	162400	2105644380	9150	9150	9150	9150	0
326	20250117	162300	2105644380	9150	9150	9150	9150	0
327	20250117	162200	2105644380	9150	9150	9150	9150	0
328	20250117	162100	2105644380	9150	9150	9150	9150	0
329	20250117	162000	2105644380	9150	9150	9150	9150	0
330	20250117	161900	2105644380	9150	9150	9150	9150	0
331	20250117	161800	2105644380	9150	9150	9150	9150	0
332	20250117	161700	2105644380	9150	9150	9150	9150	4817
333	20250117	161600	2105644380	9150	9150	9150	9150	0
334	20250117	161500	2105644380	9150	9150	9150	9150	0
335	20250117	161400	2105644380	9150	9150	9150	9150	0
336	20250117	161300	2105644380	9150	9150	9150	9150	0
337	20250117	161200	2105644380	9150	9150	9150	9150	0
338	20250117	161100	2105644380	9150	9150	9150	9150	0
339	20250117	161000	2105644380	9150	9150	9150	9150	0
340	20250117	160900	2105644380	9150	9150	9150	9150	0
341	20250117	160800	2105644380	9150	9150	9150	9150	0
342	20250117	160700	2105644380	9150	9150	9150	9150	0
343	20250117	160600	2105644380	9150	9150	9150	9150	0
344	20250117	160500	2105644380	9150	9150	9150	9150	0
345	20250117	160400	2105644380	9150	9150	9150	9150	0
346	20250117	160300	2105644380	9150	9150	9150	9150	0
347	20250117	160200	2105644380	9150	9150	9150	9150	0
348	20250117	160100	2105644380	9150	9150	9150	9150	0
349	20250117	160000	2105644380	9150	9150	9150	9150	0
350	20250117	155900	2105644380	9150	9150	9150	9150	0
351	20250117	155800	2105644380	9150	9150	9150	9150	0
352	20250117	155700	2105644380	9150	9150	9150	9150	0
353	20250117	155600	2105644380	9150	9150	9150	9150	0
354	20250117	155500	2105644380	9150	9150	9150	9150	0
355	20250117	155400	2105644380	9150	9150	9150	9150	0
356	20250117	155300	2105644380	9150	9150	9150	9150	0
357	20250117	155200	2105644380	9150	9150	9150	9150	0
358	20250117	155100	2105644380	9150	9150	9150	9150	0
359	20250117	155000	2105644380	9150	9150	9150	9150	0
360	20250117	154900	2105644380	9150	9150	9150	9150	0
361	20250117	154800	2105644380	9150	9150	9150	9150	0
362	20250117	154700	2105644380	9150	9150	9150	9150	4817
363	20250117	154600	2105644380	9150	9150	9150	9150	0
364	20250117	154500	2105644380	9150	9150	9150	9150	0
365	20250117	154400	2105644380	9150	9150	9150	9150	0
366	20250117	154300	2105644380	9150	9150	9150	9150	0
367	20250117	154200	2105644380	9150	9150	9150	9150	0
368	20250117	154100	2105644380	9150	9150	9150	9150	0
369	20250117	154000	2105644380	9150	9150	9150	9150	0
370	20250117	153900	2105644380	9150	9150	9150	9150	0
371	20250117	153800	2105644380	9150	9150	9150	9150	0
372	20250117	153700	2105644380	9150	9150	9150	9150	0
373	20250117	153600	2105644380	9150	9150	9150	9150	0
374	20250117	153500	2105644380	9150	9150	9150	9150	0
375	20250117	153400	2105644380	9150	9150	9150	9150	0
376	20250117	153300	2105644380	9150	9150	9150	9150	0
377	20250117	153200	2105644380	9150	9150	9150	9150	0
378	20250117	153100	2105644380	9150	9150	9150	9150	0
379	20250117	153000	2105644380	9150	9150	9150	9150	4817
380	20250117	152900	2061568830	9210	9210	9210	9210	0
381	20250117	152800	2061568830	9210	9210	9210	9210	0
382	20250117	152700	2061568830	9210	9210	9210	9210	0
383	20250117	152600	2061568830	9210	9210	9210	9210	0
384	20250117	152500	2061568830	9210	9210	9210	9210	0
385	20250117	152400	2061568830	9210	9210	9210	9210	0
386	20250117	152300	2061568830	9210	9210	9210	9210	0
387	20250117	152200	2061568830	9210	9210	9210	9210	0
388	20250117	152100	2061568830	9210	9210	9210	9210	0
389	20250117	152000	2061568830	9210	9210	9210	9210	0
390	20250117	151900	2061568830	9210	9150	9210	9150	719
391	20250117	151800	2054961720	9150	9150	9150	9150	17
392	20250117	151700	2054806170	9150	9140	9150	9140	212
393	20250117	151600	2052868480	9140	9140	9140	9140	526
394	20250117	151500	2048060840	9150	9140	9150	9140	911
395	20250117	151400	2039734190	9140	9140	9150	9140	476
396	20250117	151300	2035382300	9130	9140	9140	9130	1208
397	20250117	151200	2024344360	9150	9150	9150	9140	1604
398	20250117	151100	2009672760	9150	9160	9160	9150	2397
399	20250117	151000	1987730920	9170	9160	9170	9160	217
400	20250117	150900	1985742000	9170	9160	9170	9160	128
401	20250117	150800	1984569500	9160	9160	9160	9160	87
402	20250117	150700	1983772580	9160	9160	9160	9160	158
403	20250117	150600	1982325300	9160	9150	9160	9150	506
404	20250117	150500	1977693940	9150	9150	9150	9140	235
405	20250117	150400	1975544830	9140	9150	9150	9140	1095
406	20250117	150300	1965532120	9160	9160	9160	9160	1
407	20250117	150200	1965522960	9160	9150	9160	9140	382
408	20250117	150100	1962029820	9160	9160	9160	9150	146
409	20250117	150000	1960693730	9160	9160	9160	9160	1
410	20250117	145900	1960684570	9150	9160	9160	9150	351
411	20250117	145800	1957471920	9160	9160	9160	9150	1480
412	20250117	145700	1943928900	9150	9150	9160	9150	451
413	20250117	145600	1939802240	9150	9150	9150	9150	5
414	20250117	145500	1939756490	9150	9160	9160	9150	151
415	20250117	145400	1938374430	9150	9160	9160	9150	576
416	20250117	145300	1933099770	9150	9160	9160	9150	216
417	20250117	145200	1931121920	9160	9170	9170	9160	32
418	20250117	145100	1930828780	9160	9160	9160	9150	469
419	20250117	145000	1926532800	9160	9160	9160	9160	537
420	20250117	144900	1921613880	9160	9170	9170	9160	111
421	20250117	144800	1920597110	9170	9170	9170	9170	182
422	20250117	144700	1918928170	9170	9160	9170	9160	192
423	20250117	144600	1917168780	9170	9170	9170	9170	10
424	20250117	144500	1917077080	9170	9170	9170	9170	0
425	20250117	144400	1917077080	9170	9150	9170	9150	150
426	20250117	144300	1915703030	9170	9170	9170	9170	1
427	20250117	144200	1915693860	9150	9160	9170	9150	817
428	20250117	144100	1908215980	9160	9160	9160	9160	281
429	20250117	144000	1905642020	9170	9170	9170	9170	1
430	20250117	143900	1905632850	9170	9160	9170	9160	69
431	20250117	143800	1905000270	9170	9170	9170	9170	1
432	20250117	143700	1904991100	9170	9170	9170	9170	0
433	20250117	143600	1904991100	9170	9170	9170	9170	1
434	20250117	143500	1904981930	9160	9160	9170	9160	243
435	20250117	143400	1902756030	9170	9170	9170	9170	0
436	20250117	143300	1902756030	9170	9170	9170	9170	27
437	20250117	143200	1902508440	9170	9170	9170	9170	18
438	20250117	143100	1902343380	9170	9170	9170	9170	0
439	20250117	143000	1902343380	9170	9170	9170	9160	80
440	20250117	142900	1901610560	9170	9170	9170	9170	0
441	20250117	142800	1901610560	9170	9170	9170	9170	0
442	20250117	142700	1901610560	9170	9170	9170	9170	18
443	20250117	142600	1901445500	9170	9170	9170	9170	0
444	20250117	142500	1901445500	9170	9170	9170	9170	16
445	20250117	142400	1901298780	9170	9160	9170	9160	130
446	20250117	142300	1900107880	9170	9170	9170	9170	50
447	20250117	142200	1899649380	9170	9170	9170	9170	203
448	20250117	142100	1897787870	9180	9170	9180	9170	64
449	20250117	142000	1897200940	9170	9170	9170	9170	0
450	20250117	141900	1897200940	9170	9170	9180	9170	127
451	20250117	141800	1896036290	9170	9170	9170	9170	110
452	20250117	141700	1895027590	9180	9180	9180	9180	30
453	20250117	141600	1894752190	9180	9180	9180	9180	11
454	20250117	141500	1894651210	9170	9180	9180	9170	2
455	20250117	141400	1894632860	9170	9170	9170	9170	229
456	20250117	141300	1892532930	9170	9170	9170	9170	31
457	20250117	141200	1892248660	9150	9160	9160	9150	1308
458	20250117	141100	1880275860	9180	9180	9180	9180	1
459	20250117	141000	1880266680	9160	9180	9180	9160	52
460	20250117	140900	1879790260	9190	9190	9190	9190	1
461	20250117	140800	1879781070	9160	9180	9180	9160	1177
462	20250117	140700	1868995990	9190	9180	9190	9180	268
463	20250117	140600	1866535070	9190	9180	9190	9170	369
464	20250117	140500	1863149560	9180	9180	9180	9180	8
465	20250117	140400	1863076120	9180	9180	9180	9180	0
466	20250117	140300	1863076120	9180	9180	9180	9180	5
467	20250117	140200	1863030220	9190	9190	9190	9190	0
468	20250117	140100	1863030220	9190	9190	9190	9190	0
469	20250117	140000	1863030220	9190	9190	9190	9190	10
470	20250117	135900	1862938320	9190	9190	9190	9190	0
471	20250117	135800	1862938320	9190	9190	9190	9190	0
472	20250117	135700	1862938320	9190	9190	9190	9190	0
473	20250117	135600	1862938320	9190	9200	9200	9190	26
474	20250117	135500	1862699370	9200	9200	9200	9200	10
475	20250117	135400	1862607370	9180	9180	9180	9180	121
476	20250117	135300	1861496590	9180	9180	9180	9180	0
477	20250117	135200	1861496590	9180	9180	9180	9180	240
478	20250117	135100	1859293390	9200	9200	9200	9200	0
479	20250117	135000	1859293390	9200	9200	9200	9200	0
480	20250117	134900	1859293390	9200	9180	9200	9180	228
481	20250117	134800	1857200330	9180	9190	9190	9180	86
482	20250117	134700	1856410630	9200	9200	9200	9200	26
483	20250117	134600	1856171430	9200	9200	9200	9200	7
484	20250117	134500	1856107030	9210	9210	9210	9210	60
485	20250117	134400	1855554430	9210	9210	9210	9210	0
486	20250117	134300	1855554430	9210	9220	9220	9210	85
487	20250117	134200	1854770750	9220	9220	9220	9220	1
488	20250117	134100	1854761530	9220	9220	9220	9220	53
489	20250117	134000	1854272870	9220	9240	9240	9220	101
490	20250117	133900	1853339650	9230	9230	9230	9230	2
491	20250117	133800	1853321190	9230	9230	9230	9230	11
492	20250117	133700	1853219660	9230	9210	9230	9210	5
493	20250117	133600	1853173530	9210	9210	9210	9210	50
494	20250117	133500	1852713030	9210	9210	9210	9210	6
495	20250117	133400	1852657770	9210	9200	9210	9200	306
496	20250117	133300	1849839560	9210	9210	9210	9210	0
497	20250117	133200	1849839560	9210	9210	9210	9210	4
498	20250117	133100	1849802720	9200	9200	9200	9200	60
499	20250117	133000	1849250720	9200	9200	9200	9200	0
500	20250117	132900	1849250720	9200	9200	9200	9200	5
501	20250117	132800	1849204720	9210	9200	9210	9200	3
502	20250117	132700	1849177110	9200	9200	9200	9200	2
503	20250117	132600	1849158710	9210	9200	9210	9200	4
504	20250117	132500	1849121900	9210	9200	9210	9200	441
505	20250117	132400	1845064590	9200	9200	9200	9200	0
506	20250117	132300	1845064590	9200	9200	9200	9180	22
507	20250117	132200	1844862210	9200	9200	9200	9200	0
508	20250117	132100	1844862210	9200	9200	9200	9200	0
509	20250117	132000	1844862210	9200	9200	9200	9200	0
510	20250117	131900	1844862210	9200	9200	9200	9200	0
511	20250117	131800	1844862210	9200	9200	9200	9200	1
512	20250117	131700	1844853010	9180	9200	9200	9180	91
513	20250117	131600	1844017340	9180	9180	9180	9180	1
514	20250117	131500	1844008160	9200	9200	9200	9200	0
515	20250117	131400	1844008160	9200	9200	9200	9200	0
516	20250117	131300	1844008160	9200	9180	9200	9180	627
517	20250117	131200	1838252280	9180	9180	9180	9180	30
518	20250117	131100	1837976880	9180	9180	9180	9180	0
519	20250117	131000	1837976880	9180	9180	9200	9180	61
520	20250117	130900	1837416880	9180	9180	9180	9180	281
521	20250117	130800	1834837300	9200	9200	9200	9200	0
522	20250117	130700	1834837300	9200	9200	9200	9200	0
523	20250117	130600	1834837300	9200	9200	9200	9200	0
524	20250117	130500	1834837300	9200	9200	9200	9180	302
525	20250117	130400	1832064900	9180	9190	9200	9180	251
526	20250117	130300	1829758700	9180	9180	9180	9180	77
527	20250117	130200	1829051840	9190	9190	9190	9190	5
528	20250117	130100	1829005890	9200	9200	9200	9200	0
529	20250117	130000	1829005890	9200	9200	9200	9200	6
530	20250117	125900	1828950690	9200	9200	9200	9200	0
531	20250117	125800	1828950690	9200	9200	9200	9200	0
532	20250117	125700	1828950690	9200	9200	9200	9200	1
533	20250117	125600	1828941490	9200	9200	9200	9200	1
534	20250117	125500	1828932290	9160	9180	9180	9160	998
535	20250117	125400	1819786910	9220	9220	9220	9220	200
536	20250117	125300	1817942910	9220	9220	9220	9220	0
537	20250117	125200	1817942910	9220	9220	9220	9220	2
538	20250117	125100	1817924470	9220	9190	9220	9160	542
539	20250117	125000	1812951120	9190	9190	9190	9190	0
540	20250117	124900	1812951120	9190	9220	9220	9190	2
541	20250117	124800	1812932710	9190	9190	9190	9190	10
542	20250117	124700	1812840810	9190	9190	9190	9190	25
543	20250117	124600	1812611060	9220	9220	9220	9220	0
544	20250117	124500	1812611060	9220	9220	9220	9220	0
545	20250117	124400	1812611060	9220	9220	9220	9220	0
546	20250117	124300	1812611060	9220	9190	9220	9190	11
547	20250117	124200	1812509940	9180	9190	9190	9180	408
548	20250117	124100	1808763190	9200	9200	9200	9200	0
549	20250117	124000	1808763190	9200	9200	9200	9200	735
550	20250117	123900	1802001190	9200	9200	9200	9200	18
551	20250117	123800	1801835590	9210	9210	9210	9210	2
552	20250117	123700	1801817170	9220	9220	9220	9220	0
553	20250117	123600	1801817170	9220	9220	9220	9220	0
554	20250117	123500	1801817170	9220	9220	9220	9200	13
555	20250117	123400	1801697330	9200	9220	9220	9200	70
556	20250117	123300	1801053030	9220	9220	9220	9220	21
557	20250117	123200	1800859410	9220	9220	9220	9220	0
558	20250117	123100	1800859410	9220	9220	9220	9220	44
559	20250117	123000	1800453730	9220	9210	9230	9200	1944
560	20250117	122900	1782552770	9240	9240	9250	9240	12
561	20250117	122800	1782441880	9220	9230	9230	9220	4
562	20250117	122700	1782404970	9250	9250	9250	9250	5
563	20250117	122600	1782358720	9250	9250	9250	9250	30
564	20250117	122500	1782081220	9210	9210	9210	9210	0
565	20250117	122400	1782081220	9210	9210	9210	9210	50
566	20250117	122300	1781620720	9250	9230	9250	9210	1501
567	20250117	122200	1767785770	9230	9230	9230	9230	0
568	20250117	122100	1767785770	9230	9230	9230	9230	0
569	20250117	122000	1767785770	9230	9230	9230	9230	40
570	20250117	121900	1767416570	9250	9250	9250	9250	16
571	20250117	121800	1767268570	9250	9250	9250	9250	102
572	20250117	121700	1766325070	9250	9240	9250	9240	26
573	20250117	121600	1766084670	9250	9250	9250	9250	2
574	20250117	121500	1766066170	9240	9240	9240	9240	25
575	20250117	121400	1765835170	9240	9250	9250	9240	161
576	20250117	121300	1764347430	9250	9240	9250	9240	19
577	20250117	121200	1764171860	9240	9240	9240	9240	0
578	20250117	121100	1764171860	9240	9240	9240	9240	0
579	20250117	121000	1764171860	9240	9240	9240	9240	2
580	20250117	120900	1764153380	9240	9240	9240	9240	1
581	20250117	120800	1764144140	9250	9250	9250	9250	1
582	20250117	120700	1764134890	9230	9230	9230	9230	0
583	20250117	120600	1764134890	9230	9230	9230	9230	0
584	20250117	120500	1764134890	9230	9230	9230	9230	0
585	20250117	120400	1764134890	9230	9230	9230	9230	76
586	20250117	120300	1763433410	9230	9230	9230	9230	0
587	20250117	120200	1763433410	9230	9230	9230	9230	115
588	20250117	120100	1762371960	9220	9230	9230	9220	21
589	20250117	120000	1762178140	9230	9230	9230	9230	0
590	20250117	115900	1762178140	9230	9230	9230	9230	0
591	20250117	115800	1762178140	9230	9240	9240	9230	61
592	20250117	115700	1761614610	9240	9240	9240	9240	12
593	20250117	115600	1761503730	9230	9230	9230	9230	1
594	20250117	115500	1761494500	9220	9220	9220	9220	1
595	20250117	115400	1761485280	9220	9230	9230	9220	309
596	20250117	115300	1758636040	9240	9240	9240	9240	112
597	20250117	115200	1757601160	9220	9220	9220	9220	0
598	20250117	115100	1757601160	9220	9220	9220	9220	36
599	20250117	115000	1757269240	9250	9250	9250	9250	0
600	20250117	114900	1757269240	9250	9250	9250	9250	0
601	20250117	114800	1757269240	9250	9230	9250	9210	638
602	20250117	114700	1751390220	9270	9230	9270	9230	624
603	20250117	114600	1745621270	9220	9220	9220	9220	200
604	20250117	114500	1743777270	9220	9220	9220	9220	300
605	20250117	114400	1741011270	9230	9230	9230	9230	1
606	20250117	114300	1741002040	9230	9230	9230	9230	1
607	20250117	114200	1740992810	9220	9220	9220	9220	9
608	20250117	114100	1740909830	9220	9240	9240	9220	2
609	20250117	114000	1740891370	9210	9210	9210	9210	0
610	20250117	113900	1740891370	9210	9210	9210	9210	15
611	20250117	113800	1740753220	9250	9250	9250	9250	12
612	20250117	113700	1740642220	9250	9210	9250	9210	11
613	20250117	113600	1740540670	9210	9210	9210	9210	54
614	20250117	113500	1740043330	9210	9210	9210	9210	11
615	20250117	113400	1739942020	9210	9220	9220	9210	964
616	20250117	113300	1731061030	9220	9220	9220	9220	86
617	20250117	113200	1730268110	9220	9240	9250	9220	1124
618	20250117	113100	1719891340	9220	9220	9220	9220	0
619	20250117	113000	1719891340	9220	9220	9220	9220	0
620	20250117	112900	1719891340	9220	9220	9220	9220	272
621	20250117	112800	1717383500	9220	9220	9220	9220	75
622	20250117	112700	1716692000	9220	9220	9220	9220	3
623	20250117	112600	1716664340	9220	9210	9220	9210	491
624	20250117	112500	1712142030	9210	9210	9210	9210	2
625	20250117	112400	1712123610	9210	9210	9210	9210	0
626	20250117	112300	1712123610	9210	9210	9210	9210	6
627	20250117	112200	1712068350	9210	9210	9210	9210	1
628	20250117	112100	1712059140	9220	9220	9220	9220	938
629	20250117	112000	1703410780	9220	9220	9220	9220	0
630	20250117	111900	1703410780	9220	9220	9220	9220	1
631	20250117	111800	1703401560	9220	9220	9220	9220	0
632	20250117	111700	1703401560	9220	9240	9240	9220	950
633	20250117	111600	1694637850	9250	9250	9250	9250	5
634	20250117	111500	1694591600	9250	9240	9250	9240	7
635	20250117	111400	1694526870	9240	9240	9240	9240	70
636	20250117	111300	1693880070	9240	9240	9240	9240	1
637	20250117	111200	1693870830	9250	9250	9250	9250	0
638	20250117	111100	1693870830	9250	9250	9250	9250	10
639	20250117	111000	1693778330	9250	9250	9250	9250	0
640	20250117	110900	1693778330	9250	9250	9250	9250	7
641	20250117	110800	1693713580	9260	9260	9260	9260	59
642	20250117	110700	1693167240	9260	9260	9260	9260	0
643	20250117	110600	1693167240	9260	9250	9260	9250	352
644	20250117	110500	1689910840	9250	9240	9250	9240	110
645	20250117	110400	1688893630	9250	9230	9250	9230	21
646	20250117	110300	1688699400	9230	9240	9240	9230	89
647	20250117	110200	1687877910	9230	9230	9230	9230	0
648	20250117	110100	1687877910	9230	9230	9230	9230	0
649	20250117	110000	1687877910	9230	9230	9230	9230	0
650	20250117	105900	1687877910	9230	9260	9260	9230	51
651	20250117	105800	1687405680	9240	9230	9240	9210	506
652	20250117	105700	1682734170	9210	9240	9240	9210	20
653	20250117	105600	1682549700	9240	9240	9240	9240	9
654	20250117	105500	1682466540	9240	9210	9240	9210	11
655	20250117	105400	1682365200	9210	9200	9210	9200	977
656	20250117	105300	1673367040	9190	9190	9190	9190	7
657	20250117	105200	1673302710	9180	9200	9200	9180	825
658	20250117	105100	1665720510	9190	9190	9190	9190	2
659	20250117	105000	1665702130	9190	9190	9190	9190	67
660	20250117	104900	1665086400	9190	9190	9190	9190	1
661	20250117	104800	1665077210	9200	9180	9200	9180	411
662	20250117	104700	1661300230	9180	9180	9180	9180	209
663	20250117	104600	1659381610	9180	9180	9180	9170	299
664	20250117	104500	1656637090	9160	9160	9160	9160	196
665	20250117	104400	1654841730	9160	9160	9160	9140	237
666	20250117	104300	1652673790	9150	9150	9150	9150	429
667	20250117	104200	1648748440	9130	9180	9180	9130	2434
668	20250117	104100	1626471650	9180	9200	9200	9180	904
669	20250117	104000	1618167020	9200	9200	9200	9200	21
670	20250117	103900	1617973820	9200	9200	9200	9200	25
671	20250117	103800	1617743820	9200	9200	9200	9200	150
672	20250117	103700	1616363820	9200	9200	9210	9200	696
673	20250117	103600	1609960610	9200	9200	9200	9200	356
674	20250117	103500	1606685410	9200	9200	9200	9200	185
675	20250117	103400	1604983410	9210	9200	9210	9200	96
676	20250117	103300	1604100100	9200	9210	9210	9200	423
677	20250117	103200	1600205280	9210	9240	9240	9210	31
678	20250117	103100	1599919470	9240	9210	9240	9210	164
679	20250117	103000	1598409000	9210	9210	9210	9210	11
680	20250117	102900	1598307690	9210	9210	9210	9210	0
681	20250117	102800	1598307690	9210	9210	9210	9210	1
682	20250117	102700	1598298480	9200	9200	9200	9200	422
683	20250117	102600	1594416080	9200	9200	9200	9200	10
684	20250117	102500	1594324080	9200	9190	9200	9190	102
685	20250117	102400	1593386280	9190	9190	9200	9190	555
686	20250117	102300	1588285050	9190	9190	9200	9190	227
687	20250117	102200	1586197920	9200	9220	9220	9200	66
688	20250117	102100	1585590640	9240	9190	9250	9190	110
689	20250117	102000	1584577820	9190	9210	9210	9190	2306
690	20250117	101900	1563365400	9210	9210	9210	9200	16
691	20250117	101800	1563218160	9210	9240	9240	9210	2550
692	20250117	101700	1539718370	9250	9250	9250	9250	231
693	20250117	101600	1537581620	9250	9230	9250	9230	289
694	20250117	101500	1534914130	9200	9200	9200	9200	0
695	20250117	101400	1534914130	9200	9250	9250	9200	2347
696	20250117	101300	1513269500	9250	9250	9250	9250	27
697	20250117	101200	1513019750	9250	9250	9250	9250	1
698	20250117	101100	1513010500	9250	9250	9250	9250	73
699	20250117	101000	1512335250	9270	9270	9270	9270	0
700	20250117	100900	1512335250	9270	9270	9270	9270	0
701	20250117	100800	1512335250	9270	9270	9270	9270	3
702	20250117	100700	1512307440	9240	9220	9240	9210	1497
703	20250117	100600	1498513500	9220	9220	9230	9210	1057
704	20250117	100500	1488768000	9220	9220	9220	9210	302
705	20250117	100400	1485984670	9220	9230	9230	9220	73
706	20250117	100300	1485311600	9240	9270	9270	9240	359
707	20250117	100200	1481991440	9250	9250	9250	9250	48
708	20250117	100100	1481547440	9270	9280	9280	9270	673
709	20250117	100000	1475308720	9280	9280	9280	9280	28
710	20250117	095900	1475048880	9270	9270	9270	9270	200
711	20250117	095800	1473194880	9270	9280	9280	9270	100
712	20250117	095700	1472267160	9270	9300	9300	9270	65
713	20250117	095600	1471663620	9300	9320	9320	9300	195
714	20250117	095500	1469849920	9320	9320	9320	9320	100
715	20250117	095400	1468917920	9330	9240	9330	9240	440
716	20250117	095300	1464849980	9240	9270	9270	9240	865
717	20250117	095200	1456846270	9330	9270	9330	9250	279
718	20250117	095100	1454262930	9270	9260	9270	9260	28
719	20250117	095000	1454003550	9250	9250	9250	9240	161
720	20250117	094900	1452514330	9240	9240	9240	9230	334
721	20250117	094800	1449428340	9220	9210	9230	9210	638
722	20250117	094700	1443547730	9230	9220	9230	9200	1870
723	20250117	094600	1426321750	9230	9250	9250	9220	1478
724	20250117	094500	1412673700	9260	9270	9270	9250	714
725	20250117	094400	1406065010	9270	9260	9270	9260	1585
726	20250117	094300	1391387640	9270	9280	9280	9260	684
727	20250117	094200	1385048330	9270	9270	9280	9260	1134
728	20250117	094100	1374529930	9280	9290	9300	9280	718
729	20250117	094000	1367863660	9300	9320	9340	9300	1794
730	20250117	093900	1351158940	9320	9350	9350	9320	196
731	20250117	093800	1349331580	9320	9300	9330	9290	942
732	20250117	093700	1340565890	9300	9320	9320	9290	1501
733	20250117	093600	1326598840	9320	9360	9360	9320	3057
734	20250117	093500	1298071360	9370	9380	9380	9370	102
735	20250117	093400	1297115420	9380	9390	9390	9380	424
736	20250117	093300	1293137070	9390	9390	9390	9390	1030
737	20250117	093200	1283465370	9390	9390	9400	9380	904
738	20250117	093100	1274982070	9400	9410	9410	9400	1537
739	20250117	093000	1260520910	9420	9420	9420	9420	11
740	20250117	092900	1260417290	9420	9420	9420	9410	411
741	20250117	092800	1256545680	9420	9420	9430	9420	1369
742	20250117	092700	1243649690	9420	9430	9430	9420	535
743	20250117	092600	1238608970	9440	9430	9440	9430	176
744	20250117	092500	1236949240	9430	9430	9430	9430	306
745	20250117	092400	1234063660	9430	9430	9430	9420	1013
746	20250117	092300	1224513070	9430	9440	9440	9430	1323
747	20250117	092200	1212035600	9440	9430	9450	9430	303
748	20250117	092100	1209177920	9430	9450	9450	9430	575
749	20250117	092000	1203750730	9450	9470	9470	9450	2320
750	20250117	091900	1181803280	9470	9460	9470	9460	400
751	20250117	091800	1178016490	9470	9480	9480	9470	945
752	20250117	091700	1169063560	9480	9450	9480	9430	3746
753	20250117	091600	1133629290	9470	9440	9470	9420	2291
754	20250117	091500	1111978840	9420	9440	9440	9420	5574
755	20250117	091400	1059440830	9440	9440	9440	9430	1103
756	20250117	091300	1049030500	9440	9430	9470	9420	2684
757	20250117	091200	1023680390	9430	9430	9460	9420	3112
758	20250117	091100	994315990	9430	9450	9470	9410	11423
759	20250117	091000	886643000	9450	9450	9490	9440	5156
760	20250117	090900	837879320	9450	9430	9490	9420	5078
761	20250117	090800	789897560	9430	9470	9500	9420	13544
762	20250117	090700	661663340	9470	9420	9490	9420	6880
763	20250117	090600	596777660	9420	9400	9490	9380	13808
764	20250117	090500	466585530	9400	9370	9400	9360	4428
765	20250117	090400	425006820	9370	9440	9450	9350	8501
766	20250117	090300	345290080	9440	9420	9460	9370	6565
767	20250117	090200	283518380	9420	9350	9440	9350	3710
768	20250117	090100	248639300	9340	9440	9460	9340	8752
769	20250117	090000	166261500	9440	9420	9530	9400	17599