KissMeData/464580/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	215000	481324960	5650	5650	5650	5650	4099
3	20250103	214900	481324960	5650	5650	5650	5650	0
4	20250103	214800	481324960	5650	5650	5650	5650	0
5	20250103	214700	481324960	5650	5650	5650	5650	0
6	20250103	214600	481324960	5650	5650	5650	5650	0
7	20250103	214500	481324960	5650	5650	5650	5650	0
8	20250103	214400	481324960	5650	5650	5650	5650	0
9	20250103	214300	481324960	5650	5650	5650	5650	0
10	20250103	214200	481324960	5650	5650	5650	5650	0
11	20250103	214100	481324960	5650	5650	5650	5650	0
12	20250103	214000	481324960	5650	5650	5650	5650	0
13	20250103	213900	481324960	5650	5650	5650	5650	0
14	20250103	213800	481324960	5650	5650	5650	5650	0
15	20250103	213700	481324960	5650	5650	5650	5650	0
16	20250103	213600	481324960	5650	5650	5650	5650	0
17	20250103	213500	481324960	5650	5650	5650	5650	0
18	20250103	213400	481324960	5650	5650	5650	5650	0
19	20250103	213300	481324960	5650	5650	5650	5650	0
20	20250103	213200	481324960	5650	5650	5650	5650	0
21	20250103	213100	481324960	5650	5650	5650	5650	0
22	20250103	213000	481324960	5650	5650	5650	5650	0
23	20250103	212900	481324960	5650	5650	5650	5650	0
24	20250103	212800	481324960	5650	5650	5650	5650	0
25	20250103	212700	481324960	5650	5650	5650	5650	0
26	20250103	212600	481324960	5650	5650	5650	5650	0
27	20250103	212500	481324960	5650	5650	5650	5650	0
28	20250103	212400	481324960	5650	5650	5650	5650	0
29	20250103	212300	481324960	5650	5650	5650	5650	0
30	20250103	212200	481324960	5650	5650	5650	5650	0
31	20250103	212100	481324960	5650	5650	5650	5650	0
32	20250103	212000	481324960	5650	5650	5650	5650	4099
33	20250103	211900	481324960	5650	5650	5650	5650	0
34	20250103	211800	481324960	5650	5650	5650	5650	0
35	20250103	211700	481324960	5650	5650	5650	5650	0
36	20250103	211600	481324960	5650	5650	5650	5650	0
37	20250103	211500	481324960	5650	5650	5650	5650	0
38	20250103	211400	481324960	5650	5650	5650	5650	0
39	20250103	211300	481324960	5650	5650	5650	5650	0
40	20250103	211200	481324960	5650	5650	5650	5650	0
41	20250103	211100	481324960	5650	5650	5650	5650	0
42	20250103	211000	481324960	5650	5650	5650	5650	0
43	20250103	210900	481324960	5650	5650	5650	5650	0
44	20250103	210800	481324960	5650	5650	5650	5650	0
45	20250103	210700	481324960	5650	5650	5650	5650	0
46	20250103	210600	481324960	5650	5650	5650	5650	0
47	20250103	210500	481324960	5650	5650	5650	5650	0
48	20250103	210400	481324960	5650	5650	5650	5650	0
49	20250103	210300	481324960	5650	5650	5650	5650	0
50	20250103	210200	481324960	5650	5650	5650	5650	0
51	20250103	210100	481324960	5650	5650	5650	5650	0
52	20250103	210000	481324960	5650	5650	5650	5650	0
53	20250103	205900	481324960	5650	5650	5650	5650	0
54	20250103	205800	481324960	5650	5650	5650	5650	0
55	20250103	205700	481324960	5650	5650	5650	5650	0
56	20250103	205600	481324960	5650	5650	5650	5650	0
57	20250103	205500	481324960	5650	5650	5650	5650	0
58	20250103	205400	481324960	5650	5650	5650	5650	0
59	20250103	205300	481324960	5650	5650	5650	5650	0
60	20250103	205200	481324960	5650	5650	5650	5650	0
61	20250103	205100	481324960	5650	5650	5650	5650	0
62	20250103	205000	481324960	5650	5650	5650	5650	4099
63	20250103	204900	481324960	5650	5650	5650	5650	0
64	20250103	204800	481324960	5650	5650	5650	5650	0
65	20250103	204700	481324960	5650	5650	5650	5650	0
66	20250103	204600	481324960	5650	5650	5650	5650	0
67	20250103	204500	481324960	5650	5650	5650	5650	0
68	20250103	204400	481324960	5650	5650	5650	5650	0
69	20250103	204300	481324960	5650	5650	5650	5650	0
70	20250103	204200	481324960	5650	5650	5650	5650	0
71	20250103	204100	481324960	5650	5650	5650	5650	0
72	20250103	204000	481324960	5650	5650	5650	5650	0
73	20250103	203900	481324960	5650	5650	5650	5650	0
74	20250103	203800	481324960	5650	5650	5650	5650	0
75	20250103	203700	481324960	5650	5650	5650	5650	0
76	20250103	203600	481324960	5650	5650	5650	5650	0
77	20250103	203500	481324960	5650	5650	5650	5650	0
78	20250103	203400	481324960	5650	5650	5650	5650	0
79	20250103	203300	481324960	5650	5650	5650	5650	0
80	20250103	203200	481324960	5650	5650	5650	5650	0
81	20250103	203100	481324960	5650	5650	5650	5650	0
82	20250103	203000	481324960	5650	5650	5650	5650	0
83	20250103	202900	481324960	5650	5650	5650	5650	0
84	20250103	202800	481324960	5650	5650	5650	5650	0
85	20250103	202700	481324960	5650	5650	5650	5650	0
86	20250103	202600	481324960	5650	5650	5650	5650	0
87	20250103	202500	481324960	5650	5650	5650	5650	0
88	20250103	202400	481324960	5650	5650	5650	5650	0
89	20250103	202300	481324960	5650	5650	5650	5650	0
90	20250103	202200	481324960	5650	5650	5650	5650	0
91	20250103	202100	481324960	5650	5650	5650	5650	0
92	20250103	202000	481324960	5650	5650	5650	5650	4099
93	20250103	201900	481324960	5650	5650	5650	5650	0
94	20250103	201800	481324960	5650	5650	5650	5650	0
95	20250103	201700	481324960	5650	5650	5650	5650	0
96	20250103	201600	481324960	5650	5650	5650	5650	0
97	20250103	201500	481324960	5650	5650	5650	5650	0
98	20250103	201400	481324960	5650	5650	5650	5650	0
99	20250103	201300	481324960	5650	5650	5650	5650	0
100	20250103	201200	481324960	5650	5650	5650	5650	0
101	20250103	201100	481324960	5650	5650	5650	5650	0
102	20250103	201000	481324960	5650	5650	5650	5650	0
103	20250103	200900	481324960	5650	5650	5650	5650	0
104	20250103	200800	481324960	5650	5650	5650	5650	0
105	20250103	200700	481324960	5650	5650	5650	5650	0
106	20250103	200600	481324960	5650	5650	5650	5650	0
107	20250103	200500	481324960	5650	5650	5650	5650	0
108	20250103	200400	481324960	5650	5650	5650	5650	0
109	20250103	200300	481324960	5650	5650	5650	5650	0
110	20250103	200200	481324960	5650	5650	5650	5650	0
111	20250103	200100	481324960	5650	5650	5650	5650	0
112	20250103	200000	481324960	5650	5650	5650	5650	0
113	20250103	195900	481324960	5650	5650	5650	5650	0
114	20250103	195800	481324960	5650	5650	5650	5650	0
115	20250103	195700	481324960	5650	5650	5650	5650	0
116	20250103	195600	481324960	5650	5650	5650	5650	0
117	20250103	195500	481324960	5650	5650	5650	5650	0
118	20250103	195400	481324960	5650	5650	5650	5650	0
119	20250103	195300	481324960	5650	5650	5650	5650	0
120	20250103	195200	481324960	5650	5650	5650	5650	0
121	20250103	195100	481324960	5650	5650	5650	5650	0
122	20250103	195000	481324960	5650	5650	5650	5650	4099
123	20250103	194900	481324960	5650	5650	5650	5650	0
124	20250103	194800	481324960	5650	5650	5650	5650	0
125	20250103	194700	481324960	5650	5650	5650	5650	0
126	20250103	194600	481324960	5650	5650	5650	5650	0
127	20250103	194500	481324960	5650	5650	5650	5650	0
128	20250103	194400	481324960	5650	5650	5650	5650	0
129	20250103	194300	481324960	5650	5650	5650	5650	0
130	20250103	194200	481324960	5650	5650	5650	5650	0
131	20250103	194100	481324960	5650	5650	5650	5650	0
132	20250103	194000	481324960	5650	5650	5650	5650	0
133	20250103	193900	481324960	5650	5650	5650	5650	0
134	20250103	193800	481324960	5650	5650	5650	5650	0
135	20250103	193700	481324960	5650	5650	5650	5650	0
136	20250103	193600	481324960	5650	5650	5650	5650	0
137	20250103	193500	481324960	5650	5650	5650	5650	0
138	20250103	193400	481324960	5650	5650	5650	5650	0
139	20250103	193300	481324960	5650	5650	5650	5650	0
140	20250103	193200	481324960	5650	5650	5650	5650	0
141	20250103	193100	481324960	5650	5650	5650	5650	0
142	20250103	193000	481324960	5650	5650	5650	5650	0
143	20250103	192900	481324960	5650	5650	5650	5650	0
144	20250103	192800	481324960	5650	5650	5650	5650	0
145	20250103	192700	481324960	5650	5650	5650	5650	0
146	20250103	192600	481324960	5650	5650	5650	5650	0
147	20250103	192500	481324960	5650	5650	5650	5650	0
148	20250103	192400	481324960	5650	5650	5650	5650	0
149	20250103	192300	481324960	5650	5650	5650	5650	0
150	20250103	192200	481324960	5650	5650	5650	5650	0
151	20250103	192100	481324960	5650	5650	5650	5650	0
152	20250103	192000	481324960	5650	5650	5650	5650	4099
153	20250103	191900	481324960	5650	5650	5650	5650	0
154	20250103	191800	481324960	5650	5650	5650	5650	0
155	20250103	191700	481324960	5650	5650	5650	5650	0
156	20250103	191600	481324960	5650	5650	5650	5650	0
157	20250103	191500	481324960	5650	5650	5650	5650	0
158	20250103	191400	481324960	5650	5650	5650	5650	0
159	20250103	191300	481324960	5650	5650	5650	5650	0
160	20250103	191200	481324960	5650	5650	5650	5650	0
161	20250103	191100	481324960	5650	5650	5650	5650	0
162	20250103	191000	481324960	5650	5650	5650	5650	0
163	20250103	190900	481324960	5650	5650	5650	5650	0
164	20250103	190800	481324960	5650	5650	5650	5650	0
165	20250103	190700	481324960	5650	5650	5650	5650	0
166	20250103	190600	481324960	5650	5650	5650	5650	0
167	20250103	190500	481324960	5650	5650	5650	5650	0
168	20250103	190400	481324960	5650	5650	5650	5650	0
169	20250103	190300	481324960	5650	5650	5650	5650	0
170	20250103	190200	481324960	5650	5650	5650	5650	0
171	20250103	190100	481324960	5650	5650	5650	5650	0
172	20250103	190000	481324960	5650	5650	5650	5650	0
173	20250103	185900	481324960	5650	5650	5650	5650	0
174	20250103	185800	481324960	5650	5650	5650	5650	0
175	20250103	185700	481324960	5650	5650	5650	5650	0
176	20250103	185600	481324960	5650	5650	5650	5650	0
177	20250103	185500	481324960	5650	5650	5650	5650	0
178	20250103	185400	481324960	5650	5650	5650	5650	0
179	20250103	185300	481324960	5650	5650	5650	5650	0
180	20250103	185200	481324960	5650	5650	5650	5650	0
181	20250103	185100	481324960	5650	5650	5650	5650	0
182	20250103	185000	481324960	5650	5650	5650	5650	4099
183	20250103	184900	481324960	5650	5650	5650	5650	0
184	20250103	184800	481324960	5650	5650	5650	5650	0
185	20250103	184700	481324960	5650	5650	5650	5650	0
186	20250103	184600	481324960	5650	5650	5650	5650	0
187	20250103	184500	481324960	5650	5650	5650	5650	0
188	20250103	184400	481324960	5650	5650	5650	5650	0
189	20250103	184300	481324960	5650	5650	5650	5650	0
190	20250103	184200	481324960	5650	5650	5650	5650	0
191	20250103	184100	481324960	5650	5650	5650	5650	0
192	20250103	184000	481324960	5650	5650	5650	5650	0
193	20250103	183900	481324960	5650	5650	5650	5650	0
194	20250103	183800	481324960	5650	5650	5650	5650	0
195	20250103	183700	481324960	5650	5650	5650	5650	0
196	20250103	183600	481324960	5650	5650	5650	5650	0
197	20250103	183500	481324960	5650	5650	5650	5650	0
198	20250103	183400	481324960	5650	5650	5650	5650	0
199	20250103	183300	481324960	5650	5650	5650	5650	0
200	20250103	183200	481324960	5650	5650	5650	5650	0
201	20250103	183100	481324960	5650	5650	5650	5650	0
202	20250103	183000	481324960	5650	5650	5650	5650	0
203	20250103	182900	481324960	5650	5650	5650	5650	0
204	20250103	182800	481324960	5650	5650	5650	5650	0
205	20250103	182700	481324960	5650	5650	5650	5650	0
206	20250103	182600	481324960	5650	5650	5650	5650	0
207	20250103	182500	481324960	5650	5650	5650	5650	0
208	20250103	182400	481324960	5650	5650	5650	5650	0
209	20250103	182300	481324960	5650	5650	5650	5650	0
210	20250103	182200	481324960	5650	5650	5650	5650	0
211	20250103	182100	481324960	5650	5650	5650	5650	0
212	20250103	182000	481324960	5650	5650	5650	5650	4099
213	20250103	181900	481324960	5650	5650	5650	5650	0
214	20250103	181800	481324960	5650	5650	5650	5650	0
215	20250103	181700	481324960	5650	5650	5650	5650	0
216	20250103	181600	481324960	5650	5650	5650	5650	0
217	20250103	181500	481324960	5650	5650	5650	5650	0
218	20250103	181400	481324960	5650	5650	5650	5650	0
219	20250103	181300	481324960	5650	5650	5650	5650	0
220	20250103	181200	481324960	5650	5650	5650	5650	0
221	20250103	181100	481324960	5650	5650	5650	5650	0
222	20250103	181000	481324960	5650	5650	5650	5650	0
223	20250103	180900	481324960	5650	5650	5650	5650	0
224	20250103	180800	481324960	5650	5650	5650	5650	0
225	20250103	180700	481324960	5650	5650	5650	5650	0
226	20250103	180600	481324960	5650	5650	5650	5650	0
227	20250103	180500	481324960	5650	5650	5650	5650	0
228	20250103	180400	481324960	5650	5650	5650	5650	0
229	20250103	180300	481324960	5650	5650	5650	5650	0
230	20250103	180200	481324960	5650	5650	5650	5650	0
231	20250103	180100	481324960	5650	5650	5650	5650	0
232	20250103	180000	481324960	5650	5650	5650	5650	0
233	20250103	175900	481324960	5650	5650	5650	5650	0
234	20250103	175800	481324960	5650	5650	5650	5650	0
235	20250103	175700	481324960	5650	5650	5650	5650	0
236	20250103	175600	481324960	5650	5650	5650	5650	0
237	20250103	175500	481324960	5650	5650	5650	5650	0
238	20250103	175400	481324960	5650	5650	5650	5650	0
239	20250103	175300	481324960	5650	5650	5650	5650	0
240	20250103	175200	481324960	5650	5650	5650	5650	0
241	20250103	175100	481324960	5650	5650	5650	5650	0
242	20250103	175000	481324960	5650	5650	5650	5650	4099
243	20250103	174900	481324960	5650	5650	5650	5650	0
244	20250103	174800	481324960	5650	5650	5650	5650	0
245	20250103	174700	481324960	5650	5650	5650	5650	0
246	20250103	174600	481324960	5650	5650	5650	5650	0
247	20250103	174500	481324960	5650	5650	5650	5650	0
248	20250103	174400	481324960	5650	5650	5650	5650	0
249	20250103	174300	481324960	5650	5650	5650	5650	0
250	20250103	174200	481324960	5650	5650	5650	5650	0
251	20250103	174100	481324960	5650	5650	5650	5650	0
252	20250103	174000	481324960	5650	5650	5650	5650	0
253	20250103	173900	481324960	5650	5650	5650	5650	0
254	20250103	173800	481324960	5650	5650	5650	5650	0
255	20250103	173700	481324960	5650	5650	5650	5650	0
256	20250103	173600	481324960	5650	5650	5650	5650	0
257	20250103	173500	481324960	5650	5650	5650	5650	0
258	20250103	173400	481324960	5650	5650	5650	5650	0
259	20250103	173300	481324960	5650	5650	5650	5650	0
260	20250103	173200	481324960	5650	5650	5650	5650	0
261	20250103	173100	481324960	5650	5650	5650	5650	0
262	20250103	173000	481324960	5650	5650	5650	5650	0
263	20250103	172900	481324960	5650	5650	5650	5650	0
264	20250103	172800	481324960	5650	5650	5650	5650	0
265	20250103	172700	481324960	5650	5650	5650	5650	0
266	20250103	172600	481324960	5650	5650	5650	5650	0
267	20250103	172500	481324960	5650	5650	5650	5650	0
268	20250103	172400	481324960	5650	5650	5650	5650	0
269	20250103	172300	481324960	5650	5650	5650	5650	0
270	20250103	172200	481324960	5650	5650	5650	5650	0
271	20250103	172100	481324960	5650	5650	5650	5650	0
272	20250103	172000	481324960	5650	5650	5650	5650	4099
273	20250103	171900	481324960	5650	5650	5650	5650	0
274	20250103	171800	481324960	5650	5650	5650	5650	0
275	20250103	171700	481324960	5650	5650	5650	5650	0
276	20250103	171600	481324960	5650	5650	5650	5650	0
277	20250103	171500	481324960	5650	5650	5650	5650	0
278	20250103	171400	481324960	5650	5650	5650	5650	0
279	20250103	171300	481324960	5650	5650	5650	5650	0
280	20250103	171200	481324960	5650	5650	5650	5650	0
281	20250103	171100	481324960	5650	5650	5650	5650	0
282	20250103	171000	481324960	5650	5650	5650	5650	0
283	20250103	170900	481324960	5650	5650	5650	5650	0
284	20250103	170800	481324960	5650	5650	5650	5650	0
285	20250103	170700	481324960	5650	5650	5650	5650	0
286	20250103	170600	481324960	5650	5650	5650	5650	0
287	20250103	170500	481324960	5650	5650	5650	5650	0
288	20250103	170400	481324960	5650	5650	5650	5650	0
289	20250103	170300	481324960	5650	5650	5650	5650	0
290	20250103	170200	481324960	5650	5650	5650	5650	0
291	20250103	170100	481324960	5650	5650	5650	5650	0
292	20250103	170000	481324960	5650	5650	5650	5650	0
293	20250103	165900	481324960	5650	5650	5650	5650	0
294	20250103	165800	481324960	5650	5650	5650	5650	0
295	20250103	165700	481324960	5650	5650	5650	5650	0
296	20250103	165600	481324960	5650	5650	5650	5650	0
297	20250103	165500	481324960	5650	5650	5650	5650	0
298	20250103	165400	481324960	5650	5650	5650	5650	0
299	20250103	165300	481324960	5650	5650	5650	5650	0
300	20250103	165200	481324960	5650	5650	5650	5650	0
301	20250103	165100	481324960	5650	5650	5650	5650	0
302	20250103	165000	481324960	5650	5650	5650	5650	4099
303	20250103	164900	481324960	5650	5650	5650	5650	0
304	20250103	164800	481324960	5650	5650	5650	5650	0
305	20250103	164700	481324960	5650	5650	5650	5650	0
306	20250103	164600	481324960	5650	5650	5650	5650	0
307	20250103	164500	481324960	5650	5650	5650	5650	0
308	20250103	164400	481324960	5650	5650	5650	5650	0
309	20250103	164300	481324960	5650	5650	5650	5650	0
310	20250103	164200	481324960	5650	5650	5650	5650	0
311	20250103	164100	481324960	5650	5650	5650	5650	0
312	20250103	164000	481324960	5650	5650	5650	5650	0
313	20250103	163900	481324960	5650	5650	5650	5650	0
314	20250103	163800	481324960	5650	5650	5650	5650	0
315	20250103	163700	481324960	5650	5650	5650	5650	0
316	20250103	163600	481324960	5650	5650	5650	5650	0
317	20250103	163500	481324960	5650	5650	5650	5650	0
318	20250103	163400	481324960	5650	5650	5650	5650	0
319	20250103	163300	481324960	5650	5650	5650	5650	0
320	20250103	163200	481324960	5650	5650	5650	5650	0
321	20250103	163100	481324960	5650	5650	5650	5650	0
322	20250103	163000	481324960	5650	5650	5650	5650	0
323	20250103	162900	481324960	5650	5650	5650	5650	0
324	20250103	162800	481324960	5650	5650	5650	5650	0
325	20250103	162700	481324960	5650	5650	5650	5650	0
326	20250103	162600	481324960	5650	5650	5650	5650	0
327	20250103	162500	481324960	5650	5650	5650	5650	0
328	20250103	162400	481324960	5650	5650	5650	5650	0
329	20250103	162300	481324960	5650	5650	5650	5650	0
330	20250103	162200	481324960	5650	5650	5650	5650	0
331	20250103	162100	481324960	5650	5650	5650	5650	0
332	20250103	162000	481324960	5650	5650	5650	5650	4099
333	20250103	161900	481324960	5650	5650	5650	5650	0
334	20250103	161800	481324960	5650	5650	5650	5650	0
335	20250103	161700	481324960	5650	5650	5650	5650	0
336	20250103	161600	481324960	5650	5650	5650	5650	0
337	20250103	161500	481324960	5650	5650	5650	5650	0
338	20250103	161400	481324960	5650	5650	5650	5650	0
339	20250103	161300	481324960	5650	5650	5650	5650	0
340	20250103	161200	481324960	5650	5650	5650	5650	0
341	20250103	161100	481324960	5650	5650	5650	5650	0
342	20250103	161000	481324960	5650	5650	5650	5650	0
343	20250103	160900	481324960	5650	5650	5650	5650	0
344	20250103	160800	481324960	5650	5650	5650	5650	0
345	20250103	160700	481324960	5650	5650	5650	5650	0
346	20250103	160600	481324960	5650	5650	5650	5650	0
347	20250103	160500	481324960	5650	5650	5650	5650	0
348	20250103	160400	481324960	5650	5650	5650	5650	0
349	20250103	160300	481324960	5650	5650	5650	5650	0
350	20250103	160200	481324960	5650	5650	5650	5650	0
351	20250103	160100	481324960	5650	5650	5650	5650	0
352	20250103	160000	481324960	5650	5650	5650	5650	0
353	20250103	155900	481324960	5650	5650	5650	5650	0
354	20250103	155800	481324960	5650	5650	5650	5650	0
355	20250103	155700	481324960	5650	5650	5650	5650	0
356	20250103	155600	481324960	5650	5650	5650	5650	0
357	20250103	155500	481324960	5650	5650	5650	5650	0
358	20250103	155400	481324960	5650	5650	5650	5650	0
359	20250103	155300	481324960	5650	5650	5650	5650	0
360	20250103	155200	481324960	5650	5650	5650	5650	0
361	20250103	155100	481324960	5650	5650	5650	5650	0
362	20250103	155000	481324960	5650	5650	5650	5650	4099
363	20250103	154900	481324960	5650	5650	5650	5650	0
364	20250103	154800	481324960	5650	5650	5650	5650	0
365	20250103	154700	481324960	5650	5650	5650	5650	0
366	20250103	154600	481324960	5650	5650	5650	5650	0
367	20250103	154500	481324960	5650	5650	5650	5650	0
368	20250103	154400	481324960	5650	5650	5650	5650	0
369	20250103	154300	481324960	5650	5650	5650	5650	0
370	20250103	154200	481324960	5650	5650	5650	5650	0
371	20250103	154100	481324960	5650	5650	5650	5650	0
372	20250103	154000	481324960	5650	5650	5650	5650	0
373	20250103	153900	481324960	5650	5650	5650	5650	0
374	20250103	153800	481324960	5650	5650	5650	5650	0
375	20250103	153700	481324960	5650	5650	5650	5650	0
376	20250103	153600	481324960	5650	5650	5650	5650	0
377	20250103	153500	481324960	5650	5650	5650	5650	0
378	20250103	153400	481324960	5650	5650	5650	5650	0
379	20250103	153300	481324960	5650	5650	5650	5650	0
380	20250103	153200	481324960	5650	5650	5650	5650	0
381	20250103	153100	481324960	5650	5650	5650	5650	0
382	20250103	153000	481324960	5650	5650	5650	5650	4099
383	20250103	152900	458165610	5670	5670	5670	5670	0
384	20250103	152800	458165610	5670	5670	5670	5670	0
385	20250103	152700	458165610	5670	5670	5670	5670	0
386	20250103	152600	458165610	5670	5670	5670	5670	0
387	20250103	152500	458165610	5670	5670	5670	5670	0
388	20250103	152400	458165610	5670	5670	5670	5670	0
389	20250103	152300	458165610	5670	5670	5670	5670	0
390	20250103	152200	458165610	5670	5670	5670	5670	0
391	20250103	152100	458165610	5670	5670	5670	5670	0
392	20250103	152000	458165610	5670	5670	5670	5670	0
393	20250103	151900	458165610	5670	5670	5670	5660	269
394	20250103	151800	456642570	5670	5680	5680	5670	32
395	20250103	151700	456461120	5680	5680	5680	5680	0
396	20250103	151600	456461120	5680	5680	5680	5680	27
397	20250103	151500	456307760	5680	5670	5680	5670	599
398	20250103	151400	452911420	5660	5670	5670	5660	68
399	20250103	151300	452526490	5670	5670	5670	5670	20
400	20250103	151200	452413090	5670	5670	5670	5670	80
401	20250103	151100	451959490	5670	5670	5670	5670	44
402	20250103	151000	451710010	5680	5680	5680	5680	24
403	20250103	150900	451573690	5670	5670	5670	5670	37
404	20250103	150800	451363900	5680	5670	5680	5670	78
405	20250103	150700	450921630	5680	5680	5680	5680	21
406	20250103	150600	450802350	5680	5680	5680	5680	1
407	20250103	150500	450796670	5670	5670	5670	5670	200
408	20250103	150400	449662670	5680	5680	5680	5680	20
409	20250103	150300	449549070	5680	5680	5680	5680	0
410	20250103	150200	449549070	5680	5680	5680	5680	150
411	20250103	150100	448697070	5680	5680	5680	5680	20
412	20250103	150000	448583470	5680	5670	5680	5670	266
413	20250103	145900	447075240	5660	5670	5670	5660	30
414	20250103	145800	446905170	5670	5660	5670	5660	28
415	20250103	145700	446746430	5660	5670	5670	5660	2
416	20250103	145600	446735100	5650	5650	5650	5650	100
417	20250103	145500	446170100	5650	5650	5670	5650	29
418	20250103	145400	446005850	5660	5660	5660	5660	100
419	20250103	145300	445439850	5650	5650	5650	5650	30
420	20250103	145200	445270350	5650	5670	5670	5650	149
421	20250103	145100	444427080	5660	5660	5660	5660	154
422	20250103	145000	443555440	5660	5660	5660	5660	2
423	20250103	144900	443544120	5660	5670	5670	5660	74
424	20250103	144800	443124820	5670	5660	5670	5660	231
425	20250103	144700	441817290	5660	5660	5660	5660	449
426	20250103	144600	439275950	5680	5680	5680	5680	20
427	20250103	144500	439162350	5670	5670	5670	5670	500
428	20250103	144400	436327350	5680	5680	5680	5680	0
429	20250103	144300	436327350	5680	5680	5680	5680	97
430	20250103	144200	435776390	5680	5680	5680	5670	260
431	20250103	144100	434300990	5690	5680	5690	5680	830
432	20250103	144000	429579970	5680	5660	5680	5660	240
433	20250103	143900	428219110	5650	5660	5660	5650	1256
434	20250103	143800	421122650	5670	5670	5670	5670	0
435	20250103	143700	421122650	5670	5670	5670	5670	20
436	20250103	143600	421009250	5660	5650	5660	5640	308
437	20250103	143500	419266510	5660	5670	5670	5660	265
438	20250103	143400	417766560	5670	5670	5670	5660	31
439	20250103	143300	417590800	5670	5670	5670	5670	0
440	20250103	143200	417590800	5670	5670	5670	5670	1
441	20250103	143100	417585130	5670	5670	5670	5670	20
442	20250103	143000	417471730	5670	5670	5670	5670	1
443	20250103	142900	417466060	5670	5670	5670	5670	0
444	20250103	142800	417466060	5670	5660	5670	5660	53
445	20250103	142700	417165800	5660	5660	5660	5660	100
446	20250103	142600	416599800	5640	5640	5640	5640	100
447	20250103	142500	416035800	5660	5650	5660	5650	54
448	20250103	142400	415730180	5660	5660	5660	5660	0
449	20250103	142300	415730180	5660	5660	5660	5660	10
450	20250103	142200	415673580	5660	5650	5660	5650	184
451	20250103	142100	414633780	5650	5650	5650	5640	33
452	20250103	142000	414447580	5650	5650	5650	5650	10
453	20250103	141900	414391080	5640	5640	5640	5640	34
454	20250103	141800	414199320	5640	5640	5640	5640	0
455	20250103	141700	414199320	5640	5640	5640	5640	0
456	20250103	141600	414199320	5640	5630	5640	5630	42
457	20250103	141500	413962660	5640	5640	5640	5640	0
458	20250103	141400	413962660	5640	5640	5640	5640	50
459	20250103	141300	413680660	5640	5620	5640	5600	1066
460	20250103	141200	407701320	5630	5630	5630	5630	66
461	20250103	141100	407329740	5640	5640	5640	5640	0
462	20250103	141000	407329740	5640	5640	5640	5640	21
463	20250103	140900	407211300	5640	5640	5640	5640	0
464	20250103	140800	407211300	5640	5650	5650	5640	47
465	20250103	140700	406946150	5650	5650	5650	5650	21
466	20250103	140600	406827500	5650	5650	5650	5650	42
467	20250103	140500	406590200	5670	5670	5670	5670	0
468	20250103	140400	406590200	5670	5670	5670	5670	20
469	20250103	140300	406476800	5650	5650	5650	5650	18
470	20250103	140200	406375100	5650	5660	5660	5650	38
471	20250103	140100	406160340	5680	5670	5680	5670	580
472	20250103	140000	402871040	5670	5670	5670	5670	0
473	20250103	135900	402871040	5670	5660	5670	5660	77
474	20250103	135800	402434950	5660	5660	5660	5660	36
475	20250103	135700	402231190	5650	5650	5650	5650	25
476	20250103	135600	402089940	5650	5650	5650	5650	100
477	20250103	135500	401524940	5660	5660	5660	5660	61
478	20250103	135400	401179680	5650	5650	5650	5650	272
479	20250103	135300	399642880	5650	5650	5650	5650	2
480	20250103	135200	399631580	5650	5650	5650	5650	152
481	20250103	135100	398772780	5620	5630	5630	5620	87
482	20250103	135000	398283060	5650	5650	5650	5650	0
483	20250103	134900	398283060	5650	5650	5650	5650	20
484	20250103	134800	398170060	5650	5650	5650	5640	192
485	20250103	134700	397085320	5610	5610	5610	5610	0
486	20250103	134600	397085320	5610	5640	5650	5610	52
487	20250103	134500	396792470	5640	5640	5640	5640	17
488	20250103	134400	396696590	5640	5640	5640	5640	0
489	20250103	134300	396696590	5640	5600	5640	5600	21
490	20250103	134200	396578190	5590	5600	5600	5590	236
491	20250103	134100	395257060	5630	5620	5630	5620	628
492	20250103	134000	391721650	5620	5600	5620	5580	520
493	20250103	133900	388812140	5600	5630	5630	5600	2066
494	20250103	133800	377209290	5630	5650	5650	5630	400
495	20250103	133700	374957150	5650	5640	5650	5640	474
496	20250103	133600	372283590	5640	5640	5640	5640	0
497	20250103	133500	372283590	5640	5640	5650	5640	1201
498	20250103	133400	365509940	5650	5660	5660	5640	64
499	20250103	133300	365148270	5680	5680	5680	5680	0
500	20250103	133200	365148270	5680	5680	5680	5680	0
501	20250103	133100	365148270	5680	5650	5680	5650	420
502	20250103	133000	362774670	5660	5660	5660	5660	425
503	20250103	132900	360369170	5670	5680	5680	5670	318
504	20250103	132800	358566100	5680	5680	5680	5680	26
505	20250103	132700	358418420	5680	5680	5680	5680	0
506	20250103	132600	358418420	5680	5680	5680	5680	0
507	20250103	132500	358418420	5680	5680	5680	5680	20
508	20250103	132400	358304820	5670	5670	5670	5670	4
509	20250103	132300	358282140	5670	5680	5680	5670	319
510	20250103	132200	356473270	5680	5670	5680	5670	32
511	20250103	132100	356291770	5670	5670	5670	5670	29
512	20250103	132000	356127340	5680	5690	5690	5680	24
513	20250103	131900	355990820	5680	5680	5680	5680	47
514	20250103	131800	355723860	5680	5680	5680	5680	7
515	20250103	131700	355684100	5680	5680	5690	5680	180
516	20250103	131600	354661500	5690	5690	5690	5690	0
517	20250103	131500	354661500	5690	5690	5690	5690	0
518	20250103	131400	354661500	5690	5690	5690	5690	20
519	20250103	131300	354547700	5690	5680	5690	5680	5
520	20250103	131200	354519280	5690	5690	5690	5690	0
521	20250103	131100	354519280	5690	5690	5690	5690	20
522	20250103	131000	354405480	5660	5680	5680	5660	380
523	20250103	130900	352249780	5690	5690	5690	5690	0
524	20250103	130800	352249780	5690	5690	5690	5690	27
525	20250103	130700	352096150	5690	5690	5690	5690	2
526	20250103	130600	352084770	5690	5690	5690	5690	1
527	20250103	130500	352079080	5690	5700	5700	5690	323
528	20250103	130400	350241000	5690	5700	5700	5690	33
529	20250103	130300	350052940	5680	5680	5680	5680	81
530	20250103	130200	349592860	5700	5680	5700	5680	21
531	20250103	130100	349473180	5700	5700	5700	5700	0
532	20250103	130000	349473180	5700	5690	5700	5690	1000
533	20250103	125900	343774800	5690	5690	5690	5690	52
534	20250103	125800	343478920	5680	5680	5680	5680	80
535	20250103	125700	343024520	5680	5680	5680	5680	0
536	20250103	125600	343024520	5680	5680	5680	5680	20
537	20250103	125500	342910920	5680	5670	5690	5670	1374
538	20250103	125400	335106250	5670	5670	5670	5670	151
539	20250103	125300	334250080	5660	5660	5660	5660	28
540	20250103	125200	334091600	5660	5660	5660	5660	0
541	20250103	125100	334091600	5660	5660	5660	5660	0
542	20250103	125000	334091600	5660	5670	5670	5660	46
543	20250103	124900	333831040	5660	5660	5660	5660	0
544	20250103	124800	333831040	5660	5650	5660	5650	41
545	20250103	124700	333599050	5660	5630	5660	5630	289
546	20250103	124600	331971380	5630	5630	5630	5630	21
547	20250103	124500	331853150	5630	5630	5630	5630	0
548	20250103	124400	331853150	5630	5660	5660	5630	558
549	20250103	124300	328708420	5650	5650	5650	5650	0
550	20250103	124200	328708420	5650	5650	5650	5650	11
551	20250103	124100	328646270	5650	5650	5650	5650	20
552	20250103	124000	328533270	5650	5650	5650	5650	3
553	20250103	123900	328516320	5660	5660	5660	5660	32
554	20250103	123800	328335200	5660	5660	5670	5660	27
555	20250103	123700	328182180	5670	5670	5670	5670	0
556	20250103	123600	328182180	5670	5660	5670	5660	3
557	20250103	123500	328165190	5670	5670	5670	5670	21
558	20250103	123400	328046120	5660	5660	5660	5660	5
559	20250103	123300	328017820	5670	5670	5670	5670	0
560	20250103	123200	328017820	5670	5670	5670	5670	29
561	20250103	123100	327853390	5670	5670	5670	5670	0
562	20250103	123000	327853390	5670	5670	5670	5670	200
563	20250103	122900	326719390	5680	5660	5680	5660	447
564	20250103	122800	324184770	5670	5660	5670	5660	8
565	20250103	122700	324139480	5660	5660	5660	5660	10
566	20250103	122600	324082880	5660	5640	5670	5640	255
567	20250103	122500	322637790	5640	5640	5640	5640	2
568	20250103	122400	322626510	5650	5650	5650	5650	18
569	20250103	122300	322524810	5650	5680	5680	5620	1662
570	20250103	122200	313159530	5680	5680	5680	5680	0
571	20250103	122100	313159530	5680	5680	5680	5680	16
572	20250103	122000	313068650	5680	5680	5680	5680	22
573	20250103	121900	312943690	5670	5680	5680	5670	909
574	20250103	121800	307789580	5680	5670	5680	5670	59
575	20250103	121700	307455040	5660	5660	5660	5660	21
576	20250103	121600	307336180	5640	5650	5650	5640	70
577	20250103	121500	306941370	5660	5660	5660	5660	2
578	20250103	121400	306930050	5670	5670	5670	5670	20
579	20250103	121300	306816650	5670	5670	5670	5670	19
580	20250103	121200	306708920	5670	5660	5670	5660	84
581	20250103	121100	306232650	5660	5650	5670	5650	133
582	20250103	121000	305479920	5650	5650	5650	5650	0
583	20250103	120900	305479920	5650	5650	5650	5650	3
584	20250103	120800	305462970	5650	5650	5650	5650	60
585	20250103	120700	305123970	5640	5640	5640	5640	50
586	20250103	120600	304841970	5630	5620	5630	5620	173
587	20250103	120500	303868750	5620	5620	5620	5620	45
588	20250103	120400	303615850	5610	5600	5610	5600	380
589	20250103	120300	301487050	5600	5620	5620	5600	40
590	20250103	120200	301262270	5620	5620	5620	5620	159
591	20250103	120100	300368690	5600	5610	5610	5600	63
592	20250103	120000	300015790	5600	5610	5610	5600	1095
593	20250103	115900	293879890	5620	5620	5620	5610	130
594	20250103	115800	293150290	5620	5620	5620	5620	41
595	20250103	115700	292919870	5610	5620	5620	5610	56
596	20250103	115600	292605400	5620	5620	5620	5620	25
597	20250103	115500	292464900	5620	5630	5630	5620	174
598	20250103	115400	291487010	5620	5620	5620	5620	5
599	20250103	115300	291458910	5630	5630	5630	5630	23
600	20250103	115200	291329420	5630	5630	5630	5630	25
601	20250103	115100	291188670	5620	5620	5620	5620	130
602	20250103	115000	290458070	5630	5630	5630	5630	338
603	20250103	114900	288555130	5630	5630	5630	5630	80
604	20250103	114800	288104730	5630	5630	5630	5630	0
605	20250103	114700	288104730	5630	5630	5630	5630	13
606	20250103	114600	288031540	5620	5620	5620	5620	500
607	20250103	114500	285221540	5630	5630	5630	5630	67
608	20250103	114400	284844330	5640	5630	5640	5630	271
609	20250103	114300	283318400	5660	5660	5660	5660	0
610	20250103	114200	283318400	5660	5660	5660	5660	0
611	20250103	114100	283318400	5660	5660	5660	5660	20
612	20250103	114000	283205200	5640	5640	5640	5640	0
613	20250103	113900	283205200	5640	5650	5650	5640	20
614	20250103	113800	283092210	5660	5660	5660	5650	102
615	20250103	113700	282514900	5650	5650	5660	5650	23
616	20250103	113600	282384910	5660	5660	5660	5660	9
617	20250103	113500	282333970	5650	5650	5660	5650	206
618	20250103	113400	281169870	5650	5650	5650	5650	310
619	20250103	113300	279418370	5650	5650	5650	5650	300
620	20250103	113200	277723370	5650	5650	5650	5650	20
621	20250103	113100	277610370	5640	5640	5640	5640	129
622	20250103	113000	276882810	5650	5650	5650	5650	0
623	20250103	112900	276882810	5650	5650	5650	5650	20
624	20250103	112800	276769810	5650	5650	5650	5650	6
625	20250103	112700	276735910	5650	5650	5650	5650	0
626	20250103	112600	276735910	5650	5650	5650	5650	20
627	20250103	112500	276622910	5640	5640	5640	5640	16
628	20250103	112400	276532670	5640	5640	5640	5640	4
629	20250103	112300	276510110	5640	5640	5640	5640	62
630	20250103	112200	276160430	5640	5640	5640	5640	0
631	20250103	112100	276160430	5640	5640	5640	5640	109
632	20250103	112000	275545670	5640	5640	5640	5640	0
633	20250103	111900	275545670	5640	5640	5640	5640	26
634	20250103	111800	275399030	5640	5640	5640	5640	153
635	20250103	111700	274536110	5640	5650	5650	5640	179
636	20250103	111600	273526450	5640	5640	5640	5640	0
637	20250103	111500	273526450	5640	5650	5660	5640	404
638	20250103	111400	271245860	5630	5630	5630	5630	0
639	20250103	111300	271245860	5630	5640	5640	5630	400
640	20250103	111200	268993540	5640	5660	5660	5640	448
641	20250103	111100	266466170	5650	5650	5650	5650	128
642	20250103	111000	265742970	5660	5660	5660	5660	55
643	20250103	110900	265431670	5670	5670	5670	5670	20
644	20250103	110800	265318270	5670	5670	5670	5670	3
645	20250103	110700	265301260	5640	5660	5660	5640	2223
646	20250103	110600	252741610	5670	5670	5670	5670	22
647	20250103	110500	252616870	5670	5670	5670	5670	0
648	20250103	110400	252616870	5670	5670	5670	5650	405
649	20250103	110300	250326040	5670	5680	5680	5670	29
650	20250103	110200	250161400	5670	5670	5670	5670	0
651	20250103	110100	250161400	5670	5670	5670	5670	1
652	20250103	110000	250155730	5680	5680	5680	5680	69
653	20250103	105900	249763810	5670	5670	5670	5670	1
654	20250103	105800	249758140	5680	5680	5680	5680	0
655	20250103	105700	249758140	5680	5680	5680	5680	50
656	20250103	105600	249474140	5670	5660	5670	5660	140
657	20250103	105500	248681230	5670	5690	5690	5670	35
658	20250103	105400	248482360	5670	5690	5690	5660	246
659	20250103	105300	247089230	5690	5690	5690	5690	70
660	20250103	105200	246690930	5690	5670	5690	5670	449
661	20250103	105100	244145080	5690	5700	5700	5690	41
662	20250103	105000	243911590	5680	5690	5690	5680	352
663	20250103	104900	241908720	5690	5670	5690	5670	61
664	20250103	104800	241562430	5670	5670	5670	5670	429
665	20250103	104700	239130000	5670	5670	5670	5670	35
666	20250103	104600	238931550	5670	5670	5670	5670	50
667	20250103	104500	238648050	5670	5660	5670	5660	1546
668	20250103	104400	229896610	5660	5680	5680	5660	104
669	20250103	104300	229307910	5690	5670	5690	5670	109
670	20250103	104200	228688020	5660	5690	5690	5660	553
671	20250103	104100	225545110	5700	5700	5700	5700	43
672	20250103	104000	225300010	5700	5700	5700	5700	66
673	20250103	103900	224923810	5700	5700	5700	5690	298
674	20250103	103800	223226510	5700	5690	5720	5690	310
675	20250103	103700	221458440	5690	5700	5710	5690	377
676	20250103	103600	219309380	5730	5730	5730	5730	20
677	20250103	103500	219194780	5720	5710	5720	5710	72
678	20250103	103400	218783140	5730	5730	5730	5730	0
679	20250103	103300	218783140	5730	5730	5730	5690	176
680	20250103	103200	217778750	5700	5720	5720	5700	204
681	20250103	103100	216615750	5730	5730	5730	5730	25
682	20250103	103000	216472500	5730	5730	5730	5730	20
683	20250103	102900	216357900	5700	5720	5740	5700	864
684	20250103	102800	211413210	5710	5730	5730	5690	682
685	20250103	102700	207519860	5740	5740	5740	5740	99
686	20250103	102600	206951600	5730	5750	5750	5730	50
687	20250103	102500	206665060	5750	5750	5750	5730	72
688	20250103	102400	206251990	5750	5750	5750	5740	76
689	20250103	102300	205815520	5770	5770	5770	5770	23
690	20250103	102200	205682810	5750	5750	5750	5750	0
691	20250103	102100	205682810	5750	5770	5770	5750	145
692	20250103	102000	204848410	5770	5760	5770	5760	8
693	20250103	101900	204802320	5770	5760	5770	5760	203
694	20250103	101800	203632780	5760	5770	5770	5760	670
695	20250103	101700	199768380	5770	5770	5770	5770	22
696	20250103	101600	199641440	5750	5750	5750	5750	846
697	20250103	101500	194776940	5750	5730	5770	5730	226
698	20250103	101400	193477420	5730	5740	5740	5730	608
699	20250103	101300	189990810	5740	5740	5760	5740	426
700	20250103	101200	187537170	5770	5770	5770	5770	25
701	20250103	101100	187392920	5750	5770	5770	5750	494
702	20250103	101000	184548540	5770	5770	5770	5770	1
703	20250103	100900	184542770	5770	5760	5770	5760	87
704	20250103	100800	184041000	5770	5760	5770	5760	145
705	20250103	100700	183204400	5770	5770	5770	5770	32
706	20250103	100600	183019760	5770	5770	5770	5770	1179
707	20250103	100500	176216930	5770	5750	5770	5740	442
708	20250103	100400	173674480	5740	5760	5760	5740	120
709	20250103	100300	172983300	5760	5730	5760	5730	119
710	20250103	100200	172298240	5740	5760	5760	5740	123
711	20250103	100100	171589970	5760	5760	5760	5760	221
712	20250103	100000	170317010	5760	5770	5770	5760	22
713	20250103	095900	170190270	5770	5710	5770	5710	2897
714	20250103	095800	153495690	5720	5710	5720	5710	456
715	20250103	095700	150889160	5710	5710	5710	5710	42
716	20250103	095600	150649340	5710	5710	5710	5710	0
717	20250103	095500	150649340	5710	5690	5710	5670	579
718	20250103	095400	147352750	5690	5700	5700	5690	25
719	20250103	095300	147210300	5700	5700	5700	5700	40
720	20250103	095200	146982300	5700	5700	5700	5700	19
721	20250103	095100	146874000	5700	5700	5700	5700	21
722	20250103	095000	146754300	5720	5720	5720	5720	1
723	20250103	094900	146748580	5700	5720	5720	5700	603
724	20250103	094800	143309060	5710	5710	5720	5710	417
725	20250103	094700	140927790	5710	5720	5720	5710	23
726	20250103	094600	140796250	5720	5700	5720	5700	25
727	20250103	094500	140653350	5720	5730	5730	5720	44
728	20250103	094400	140401250	5730	5730	5730	5730	1
729	20250103	094300	140395520	5730	5710	5730	5710	236
730	20250103	094200	139047550	5720	5720	5720	5720	24
731	20250103	094100	138910270	5720	5740	5750	5720	261
732	20250103	094000	137415440	5730	5730	5730	5730	85
733	20250103	093900	136928390	5750	5750	5750	5730	140
734	20250103	093800	136125390	5740	5740	5740	5740	371
735	20250103	093700	133995850	5740	5710	5740	5710	1054
736	20250103	093600	127966100	5710	5710	5710	5710	30
737	20250103	093500	127794800	5710	5710	5710	5710	21
738	20250103	093400	127674890	5720	5720	5720	5700	639
739	20250103	093300	124030790	5710	5740	5740	5710	606
740	20250103	093200	120569140	5750	5740	5750	5720	152
741	20250103	093100	119696440	5740	5760	5770	5740	70
742	20250103	093000	119293810	5770	5740	5770	5740	2921
743	20250103	092900	102481150	5740	5730	5740	5720	207
744	20250103	092800	101296010	5740	5740	5750	5740	320
745	20250103	092700	99458210	5730	5750	5750	5720	3161
746	20250103	092600	81295460	5740	5710	5740	5710	2792
747	20250103	092500	65294650	5710	5690	5710	5690	341
748	20250103	092400	63351110	5690	5680	5690	5680	45
749	20250103	092300	63095460	5680	5680	5680	5670	105
750	20250103	092200	62499360	5680	5700	5700	5680	174
751	20250103	092100	61509120	5700	5700	5700	5690	693
752	20250103	092000	57560250	5700	5680	5700	5680	644
753	20250103	091900	53897610	5680	5680	5680	5680	525
754	20250103	091800	50915610	5700	5700	5700	5700	1
755	20250103	091700	50909910	5680	5700	5700	5680	4
756	20250103	091600	50887140	5690	5690	5690	5690	1
757	20250103	091500	50881450	5690	5700	5700	5690	121
758	20250103	091400	50191960	5690	5690	5720	5690	127
759	20250103	091300	49466270	5720	5730	5730	5640	524
760	20250103	091200	46479170	5740	5680	5740	5680	3150
761	20250103	091100	28507660	5690	5650	5700	5630	1039
762	20250103	091000	22623950	5650	5640	5650	5630	288
763	20250103	090900	21000770	5630	5640	5640	5630	626
764	20250103	090800	17470310	5640	5590	5650	5590	555
765	20250103	090700	14342380	5590	5580	5590	5580	477
766	20250103	090600	11679400	5580	5580	5580	5560	162
767	20250103	090500	10778080	5570	5560	5570	5560	192
768	20250103	090400	9709150	5570	5570	5570	5570	0
769	20250103	090300	9709150	5570	5570	5570	5540	679
770	20250103	090200	5945110	5570	5570	5570	5570	0
771	20250103	090100	5945110	5570	5550	5570	5550	12
772	20250103	090000	5878390	5530	5530	5530	5530	1063