KissMeData/407400/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	213400	1780832730	9650	9650	9650	9650	2342
3	20250123	213300	1780832730	9650	9650	9650	9650	0
4	20250123	213200	1780832730	9650	9650	9650	9650	0
5	20250123	213100	1780832730	9650	9650	9650	9650	0
6	20250123	213000	1780832730	9650	9650	9650	9650	0
7	20250123	212900	1780832730	9650	9650	9650	9650	0
8	20250123	212800	1780832730	9650	9650	9650	9650	0
9	20250123	212700	1780832730	9650	9650	9650	9650	0
10	20250123	212600	1780832730	9650	9650	9650	9650	0
11	20250123	212500	1780832730	9650	9650	9650	9650	0
12	20250123	212400	1780832730	9650	9650	9650	9650	0
13	20250123	212300	1780832730	9650	9650	9650	9650	0
14	20250123	212200	1780832730	9650	9650	9650	9650	0
15	20250123	212100	1780832730	9650	9650	9650	9650	0
16	20250123	212000	1780832730	9650	9650	9650	9650	0
17	20250123	211900	1780832730	9650	9650	9650	9650	0
18	20250123	211800	1780832730	9650	9650	9650	9650	0
19	20250123	211700	1780832730	9650	9650	9650	9650	0
20	20250123	211600	1780832730	9650	9650	9650	9650	0
21	20250123	211500	1780832730	9650	9650	9650	9650	0
22	20250123	211400	1780832730	9650	9650	9650	9650	0
23	20250123	211300	1780832730	9650	9650	9650	9650	0
24	20250123	211200	1780832730	9650	9650	9650	9650	0
25	20250123	211100	1780832730	9650	9650	9650	9650	0
26	20250123	211000	1780832730	9650	9650	9650	9650	0
27	20250123	210900	1780832730	9650	9650	9650	9650	0
28	20250123	210800	1780832730	9650	9650	9650	9650	0
29	20250123	210700	1780832730	9650	9650	9650	9650	0
30	20250123	210600	1780832730	9650	9650	9650	9650	0
31	20250123	210500	1780832730	9650	9650	9650	9650	0
32	20250123	210400	1780832730	9650	9650	9650	9650	2342
33	20250123	210300	1780832730	9650	9650	9650	9650	0
34	20250123	210200	1780832730	9650	9650	9650	9650	0
35	20250123	210100	1780832730	9650	9650	9650	9650	0
36	20250123	210000	1780832730	9650	9650	9650	9650	0
37	20250123	205900	1780832730	9650	9650	9650	9650	0
38	20250123	205800	1780832730	9650	9650	9650	9650	0
39	20250123	205700	1780832730	9650	9650	9650	9650	0
40	20250123	205600	1780832730	9650	9650	9650	9650	0
41	20250123	205500	1780832730	9650	9650	9650	9650	0
42	20250123	205400	1780832730	9650	9650	9650	9650	0
43	20250123	205300	1780832730	9650	9650	9650	9650	0
44	20250123	205200	1780832730	9650	9650	9650	9650	0
45	20250123	205100	1780832730	9650	9650	9650	9650	0
46	20250123	205000	1780832730	9650	9650	9650	9650	0
47	20250123	204900	1780832730	9650	9650	9650	9650	0
48	20250123	204800	1780832730	9650	9650	9650	9650	0
49	20250123	204700	1780832730	9650	9650	9650	9650	0
50	20250123	204600	1780832730	9650	9650	9650	9650	0
51	20250123	204500	1780832730	9650	9650	9650	9650	0
52	20250123	204400	1780832730	9650	9650	9650	9650	0
53	20250123	204300	1780832730	9650	9650	9650	9650	0
54	20250123	204200	1780832730	9650	9650	9650	9650	0
55	20250123	204100	1780832730	9650	9650	9650	9650	0
56	20250123	204000	1780832730	9650	9650	9650	9650	0
57	20250123	203900	1780832730	9650	9650	9650	9650	0
58	20250123	203800	1780832730	9650	9650	9650	9650	0
59	20250123	203700	1780832730	9650	9650	9650	9650	0
60	20250123	203600	1780832730	9650	9650	9650	9650	0
61	20250123	203500	1780832730	9650	9650	9650	9650	0
62	20250123	203400	1780832730	9650	9650	9650	9650	2342
63	20250123	203300	1780832730	9650	9650	9650	9650	0
64	20250123	203200	1780832730	9650	9650	9650	9650	0
65	20250123	203100	1780832730	9650	9650	9650	9650	0
66	20250123	203000	1780832730	9650	9650	9650	9650	0
67	20250123	202900	1780832730	9650	9650	9650	9650	0
68	20250123	202800	1780832730	9650	9650	9650	9650	0
69	20250123	202700	1780832730	9650	9650	9650	9650	0
70	20250123	202600	1780832730	9650	9650	9650	9650	0
71	20250123	202500	1780832730	9650	9650	9650	9650	0
72	20250123	202400	1780832730	9650	9650	9650	9650	0
73	20250123	202300	1780832730	9650	9650	9650	9650	0
74	20250123	202200	1780832730	9650	9650	9650	9650	0
75	20250123	202100	1780832730	9650	9650	9650	9650	0
76	20250123	202000	1780832730	9650	9650	9650	9650	0
77	20250123	201900	1780832730	9650	9650	9650	9650	0
78	20250123	201800	1780832730	9650	9650	9650	9650	0
79	20250123	201700	1780832730	9650	9650	9650	9650	0
80	20250123	201600	1780832730	9650	9650	9650	9650	0
81	20250123	201500	1780832730	9650	9650	9650	9650	0
82	20250123	201400	1780832730	9650	9650	9650	9650	0
83	20250123	201300	1780832730	9650	9650	9650	9650	0
84	20250123	201200	1780832730	9650	9650	9650	9650	0
85	20250123	201100	1780832730	9650	9650	9650	9650	0
86	20250123	201000	1780832730	9650	9650	9650	9650	0
87	20250123	200900	1780832730	9650	9650	9650	9650	0
88	20250123	200800	1780832730	9650	9650	9650	9650	0
89	20250123	200700	1780832730	9650	9650	9650	9650	0
90	20250123	200600	1780832730	9650	9650	9650	9650	0
91	20250123	200500	1780832730	9650	9650	9650	9650	0
92	20250123	200400	1780832730	9650	9650	9650	9650	2342
93	20250123	200300	1780832730	9650	9650	9650	9650	0
94	20250123	200200	1780832730	9650	9650	9650	9650	0
95	20250123	200100	1780832730	9650	9650	9650	9650	0
96	20250123	200000	1780832730	9650	9650	9650	9650	0
97	20250123	195900	1780832730	9650	9650	9650	9650	0
98	20250123	195800	1780832730	9650	9650	9650	9650	0
99	20250123	195700	1780832730	9650	9650	9650	9650	0
100	20250123	195600	1780832730	9650	9650	9650	9650	0
101	20250123	195500	1780832730	9650	9650	9650	9650	0
102	20250123	195400	1780832730	9650	9650	9650	9650	0
103	20250123	195300	1780832730	9650	9650	9650	9650	0
104	20250123	195200	1780832730	9650	9650	9650	9650	0
105	20250123	195100	1780832730	9650	9650	9650	9650	0
106	20250123	195000	1780832730	9650	9650	9650	9650	0
107	20250123	194900	1780832730	9650	9650	9650	9650	0
108	20250123	194800	1780832730	9650	9650	9650	9650	0
109	20250123	194700	1780832730	9650	9650	9650	9650	0
110	20250123	194600	1780832730	9650	9650	9650	9650	0
111	20250123	194500	1780832730	9650	9650	9650	9650	0
112	20250123	194400	1780832730	9650	9650	9650	9650	0
113	20250123	194300	1780832730	9650	9650	9650	9650	0
114	20250123	194200	1780832730	9650	9650	9650	9650	0
115	20250123	194100	1780832730	9650	9650	9650	9650	0
116	20250123	194000	1780832730	9650	9650	9650	9650	0
117	20250123	193900	1780832730	9650	9650	9650	9650	0
118	20250123	193800	1780832730	9650	9650	9650	9650	0
119	20250123	193700	1780832730	9650	9650	9650	9650	0
120	20250123	193600	1780832730	9650	9650	9650	9650	0
121	20250123	193500	1780832730	9650	9650	9650	9650	0
122	20250123	193400	1780832730	9650	9650	9650	9650	2342
123	20250123	193300	1780832730	9650	9650	9650	9650	0
124	20250123	193200	1780832730	9650	9650	9650	9650	0
125	20250123	193100	1780832730	9650	9650	9650	9650	0
126	20250123	193000	1780832730	9650	9650	9650	9650	0
127	20250123	192900	1780832730	9650	9650	9650	9650	0
128	20250123	192800	1780832730	9650	9650	9650	9650	0
129	20250123	192700	1780832730	9650	9650	9650	9650	0
130	20250123	192600	1780832730	9650	9650	9650	9650	0
131	20250123	192500	1780832730	9650	9650	9650	9650	0
132	20250123	192400	1780832730	9650	9650	9650	9650	0
133	20250123	192300	1780832730	9650	9650	9650	9650	0
134	20250123	192200	1780832730	9650	9650	9650	9650	0
135	20250123	192100	1780832730	9650	9650	9650	9650	0
136	20250123	192000	1780832730	9650	9650	9650	9650	0
137	20250123	191900	1780832730	9650	9650	9650	9650	0
138	20250123	191800	1780832730	9650	9650	9650	9650	0
139	20250123	191700	1780832730	9650	9650	9650	9650	0
140	20250123	191600	1780832730	9650	9650	9650	9650	0
141	20250123	191500	1780832730	9650	9650	9650	9650	0
142	20250123	191400	1780832730	9650	9650	9650	9650	0
143	20250123	191300	1780832730	9650	9650	9650	9650	0
144	20250123	191200	1780832730	9650	9650	9650	9650	0
145	20250123	191100	1780832730	9650	9650	9650	9650	0
146	20250123	191000	1780832730	9650	9650	9650	9650	0
147	20250123	190900	1780832730	9650	9650	9650	9650	0
148	20250123	190800	1780832730	9650	9650	9650	9650	0
149	20250123	190700	1780832730	9650	9650	9650	9650	0
150	20250123	190600	1780832730	9650	9650	9650	9650	0
151	20250123	190500	1780832730	9650	9650	9650	9650	0
152	20250123	190400	1780832730	9650	9650	9650	9650	2342
153	20250123	190300	1780832730	9650	9650	9650	9650	0
154	20250123	190200	1780832730	9650	9650	9650	9650	0
155	20250123	190100	1780832730	9650	9650	9650	9650	0
156	20250123	190000	1780832730	9650	9650	9650	9650	0
157	20250123	185900	1780832730	9650	9650	9650	9650	0
158	20250123	185800	1780832730	9650	9650	9650	9650	0
159	20250123	185700	1780832730	9650	9650	9650	9650	0
160	20250123	185600	1780832730	9650	9650	9650	9650	0
161	20250123	185500	1780832730	9650	9650	9650	9650	0
162	20250123	185400	1780832730	9650	9650	9650	9650	0
163	20250123	185300	1780832730	9650	9650	9650	9650	0
164	20250123	185200	1780832730	9650	9650	9650	9650	0
165	20250123	185100	1780832730	9650	9650	9650	9650	0
166	20250123	185000	1780832730	9650	9650	9650	9650	0
167	20250123	184900	1780832730	9650	9650	9650	9650	0
168	20250123	184800	1780832730	9650	9650	9650	9650	0
169	20250123	184700	1780832730	9650	9650	9650	9650	0
170	20250123	184600	1780832730	9650	9650	9650	9650	0
171	20250123	184500	1780832730	9650	9650	9650	9650	0
172	20250123	184400	1780832730	9650	9650	9650	9650	0
173	20250123	184300	1780832730	9650	9650	9650	9650	0
174	20250123	184200	1780832730	9650	9650	9650	9650	0
175	20250123	184100	1780832730	9650	9650	9650	9650	0
176	20250123	184000	1780832730	9650	9650	9650	9650	0
177	20250123	183900	1780832730	9650	9650	9650	9650	0
178	20250123	183800	1780832730	9650	9650	9650	9650	0
179	20250123	183700	1780832730	9650	9650	9650	9650	0
180	20250123	183600	1780832730	9650	9650	9650	9650	0
181	20250123	183500	1780832730	9650	9650	9650	9650	0
182	20250123	183400	1780832730	9650	9650	9650	9650	2342
183	20250123	183300	1780832730	9650	9650	9650	9650	0
184	20250123	183200	1780832730	9650	9650	9650	9650	0
185	20250123	183100	1780832730	9650	9650	9650	9650	0
186	20250123	183000	1780832730	9650	9650	9650	9650	0
187	20250123	182900	1780832730	9650	9650	9650	9650	0
188	20250123	182800	1780832730	9650	9650	9650	9650	0
189	20250123	182700	1780832730	9650	9650	9650	9650	0
190	20250123	182600	1780832730	9650	9650	9650	9650	0
191	20250123	182500	1780832730	9650	9650	9650	9650	0
192	20250123	182400	1780832730	9650	9650	9650	9650	0
193	20250123	182300	1780832730	9650	9650	9650	9650	0
194	20250123	182200	1780832730	9650	9650	9650	9650	0
195	20250123	182100	1780832730	9650	9650	9650	9650	0
196	20250123	182000	1780832730	9650	9650	9650	9650	0
197	20250123	181900	1780832730	9650	9650	9650	9650	0
198	20250123	181800	1780832730	9650	9650	9650	9650	0
199	20250123	181700	1780832730	9650	9650	9650	9650	0
200	20250123	181600	1780832730	9650	9650	9650	9650	0
201	20250123	181500	1780832730	9650	9650	9650	9650	0
202	20250123	181400	1780832730	9650	9650	9650	9650	0
203	20250123	181300	1780832730	9650	9650	9650	9650	0
204	20250123	181200	1780832730	9650	9650	9650	9650	0
205	20250123	181100	1780832730	9650	9650	9650	9650	0
206	20250123	181000	1780832730	9650	9650	9650	9650	0
207	20250123	180900	1780832730	9650	9650	9650	9650	0
208	20250123	180800	1780832730	9650	9650	9650	9650	0
209	20250123	180700	1780832730	9650	9650	9650	9650	0
210	20250123	180600	1780832730	9650	9650	9650	9650	0
211	20250123	180500	1780832730	9650	9650	9650	9650	0
212	20250123	180400	1780832730	9650	9650	9650	9650	2342
213	20250123	180300	1780832730	9650	9650	9650	9650	0
214	20250123	180200	1780832730	9650	9650	9650	9650	0
215	20250123	180100	1780832730	9650	9650	9650	9650	0
216	20250123	180000	1780832730	9650	9650	9650	9650	0
217	20250123	175900	1780832730	9650	9650	9650	9650	0
218	20250123	175800	1780832730	9650	9650	9650	9650	0
219	20250123	175700	1780832730	9650	9650	9650	9650	0
220	20250123	175600	1780832730	9650	9650	9650	9650	0
221	20250123	175500	1780832730	9650	9650	9650	9650	0
222	20250123	175400	1780832730	9650	9650	9650	9650	0
223	20250123	175300	1780832730	9650	9650	9650	9650	0
224	20250123	175200	1780832730	9650	9650	9650	9650	0
225	20250123	175100	1780832730	9650	9650	9650	9650	0
226	20250123	175000	1780832730	9650	9650	9650	9650	0
227	20250123	174900	1780832730	9650	9650	9650	9650	0
228	20250123	174800	1780832730	9650	9650	9650	9650	0
229	20250123	174700	1780832730	9650	9650	9650	9650	0
230	20250123	174600	1780832730	9650	9650	9650	9650	0
231	20250123	174500	1780832730	9650	9650	9650	9650	0
232	20250123	174400	1780832730	9650	9650	9650	9650	0
233	20250123	174300	1780832730	9650	9650	9650	9650	0
234	20250123	174200	1780832730	9650	9650	9650	9650	0
235	20250123	174100	1780832730	9650	9650	9650	9650	0
236	20250123	174000	1780832730	9650	9650	9650	9650	0
237	20250123	173900	1780832730	9650	9650	9650	9650	0
238	20250123	173800	1780832730	9650	9650	9650	9650	0
239	20250123	173700	1780832730	9650	9650	9650	9650	0
240	20250123	173600	1780832730	9650	9650	9650	9650	0
241	20250123	173500	1780832730	9650	9650	9650	9650	0
242	20250123	173400	1780832730	9650	9650	9650	9650	2342
243	20250123	173300	1780832730	9650	9650	9650	9650	0
244	20250123	173200	1780832730	9650	9650	9650	9650	0
245	20250123	173100	1780832730	9650	9650	9650	9650	0
246	20250123	173000	1780832730	9650	9650	9650	9650	0
247	20250123	172900	1780832730	9650	9650	9650	9650	0
248	20250123	172800	1780832730	9650	9650	9650	9650	0
249	20250123	172700	1780832730	9650	9650	9650	9650	0
250	20250123	172600	1780832730	9650	9650	9650	9650	0
251	20250123	172500	1780832730	9650	9650	9650	9650	0
252	20250123	172400	1780832730	9650	9650	9650	9650	0
253	20250123	172300	1780832730	9650	9650	9650	9650	0
254	20250123	172200	1780832730	9650	9650	9650	9650	0
255	20250123	172100	1780832730	9650	9650	9650	9650	0
256	20250123	172000	1780832730	9650	9650	9650	9650	0
257	20250123	171900	1780832730	9650	9650	9650	9650	0
258	20250123	171800	1780832730	9650	9650	9650	9650	0
259	20250123	171700	1780832730	9650	9650	9650	9650	0
260	20250123	171600	1780832730	9650	9650	9650	9650	0
261	20250123	171500	1780832730	9650	9650	9650	9650	0
262	20250123	171400	1780832730	9650	9650	9650	9650	0
263	20250123	171300	1780832730	9650	9650	9650	9650	0
264	20250123	171200	1780832730	9650	9650	9650	9650	0
265	20250123	171100	1780832730	9650	9650	9650	9650	0
266	20250123	171000	1780832730	9650	9650	9650	9650	0
267	20250123	170900	1780832730	9650	9650	9650	9650	0
268	20250123	170800	1780832730	9650	9650	9650	9650	0
269	20250123	170700	1780832730	9650	9650	9650	9650	0
270	20250123	170600	1780832730	9650	9650	9650	9650	0
271	20250123	170500	1780832730	9650	9650	9650	9650	0
272	20250123	170400	1780832730	9650	9650	9650	9650	2342
273	20250123	170300	1780832730	9650	9650	9650	9650	0
274	20250123	170200	1780832730	9650	9650	9650	9650	0
275	20250123	170100	1780832730	9650	9650	9650	9650	0
276	20250123	170000	1780832730	9650	9650	9650	9650	0
277	20250123	165900	1780832730	9650	9650	9650	9650	0
278	20250123	165800	1780832730	9650	9650	9650	9650	0
279	20250123	165700	1780832730	9650	9650	9650	9650	0
280	20250123	165600	1780832730	9650	9650	9650	9650	0
281	20250123	165500	1780832730	9650	9650	9650	9650	0
282	20250123	165400	1780832730	9650	9650	9650	9650	0
283	20250123	165300	1780832730	9650	9650	9650	9650	0
284	20250123	165200	1780832730	9650	9650	9650	9650	0
285	20250123	165100	1780832730	9650	9650	9650	9650	0
286	20250123	165000	1780832730	9650	9650	9650	9650	0
287	20250123	164900	1780832730	9650	9650	9650	9650	0
288	20250123	164800	1780832730	9650	9650	9650	9650	0
289	20250123	164700	1780832730	9650	9650	9650	9650	0
290	20250123	164600	1780832730	9650	9650	9650	9650	0
291	20250123	164500	1780832730	9650	9650	9650	9650	0
292	20250123	164400	1780832730	9650	9650	9650	9650	0
293	20250123	164300	1780832730	9650	9650	9650	9650	0
294	20250123	164200	1780832730	9650	9650	9650	9650	0
295	20250123	164100	1780832730	9650	9650	9650	9650	0
296	20250123	164000	1780832730	9650	9650	9650	9650	0
297	20250123	163900	1780832730	9650	9650	9650	9650	0
298	20250123	163800	1780832730	9650	9650	9650	9650	0
299	20250123	163700	1780832730	9650	9650	9650	9650	0
300	20250123	163600	1780832730	9650	9650	9650	9650	0
301	20250123	163500	1780832730	9650	9650	9650	9650	0
302	20250123	163400	1780832730	9650	9650	9650	9650	2342
303	20250123	163300	1780832730	9650	9650	9650	9650	0
304	20250123	163200	1780832730	9650	9650	9650	9650	0
305	20250123	163100	1780832730	9650	9650	9650	9650	0
306	20250123	163000	1780832730	9650	9650	9650	9650	0
307	20250123	162900	1780832730	9650	9650	9650	9650	0
308	20250123	162800	1780832730	9650	9650	9650	9650	0
309	20250123	162700	1780832730	9650	9650	9650	9650	0
310	20250123	162600	1780832730	9650	9650	9650	9650	0
311	20250123	162500	1780832730	9650	9650	9650	9650	0
312	20250123	162400	1780832730	9650	9650	9650	9650	0
313	20250123	162300	1780832730	9650	9650	9650	9650	0
314	20250123	162200	1780832730	9650	9650	9650	9650	0
315	20250123	162100	1780832730	9650	9650	9650	9650	0
316	20250123	162000	1780832730	9650	9650	9650	9650	0
317	20250123	161900	1780832730	9650	9650	9650	9650	0
318	20250123	161800	1780832730	9650	9650	9650	9650	0
319	20250123	161700	1780832730	9650	9650	9650	9650	0
320	20250123	161600	1780832730	9650	9650	9650	9650	0
321	20250123	161500	1780832730	9650	9650	9650	9650	0
322	20250123	161400	1780832730	9650	9650	9650	9650	0
323	20250123	161300	1780832730	9650	9650	9650	9650	0
324	20250123	161200	1780832730	9650	9650	9650	9650	0
325	20250123	161100	1780832730	9650	9650	9650	9650	0
326	20250123	161000	1780832730	9650	9650	9650	9650	0
327	20250123	160900	1780832730	9650	9650	9650	9650	0
328	20250123	160800	1780832730	9650	9650	9650	9650	0
329	20250123	160700	1780832730	9650	9650	9650	9650	0
330	20250123	160600	1780832730	9650	9650	9650	9650	0
331	20250123	160500	1780832730	9650	9650	9650	9650	0
332	20250123	160400	1780832730	9650	9650	9650	9650	2342
333	20250123	160300	1780832730	9650	9650	9650	9650	0
334	20250123	160200	1780832730	9650	9650	9650	9650	0
335	20250123	160100	1780832730	9650	9650	9650	9650	0
336	20250123	160000	1780832730	9650	9650	9650	9650	0
337	20250123	155900	1780832730	9650	9650	9650	9650	0
338	20250123	155800	1780832730	9650	9650	9650	9650	0
339	20250123	155700	1780832730	9650	9650	9650	9650	0
340	20250123	155600	1780832730	9650	9650	9650	9650	0
341	20250123	155500	1780832730	9650	9650	9650	9650	0
342	20250123	155400	1780832730	9650	9650	9650	9650	0
343	20250123	155300	1780832730	9650	9650	9650	9650	0
344	20250123	155200	1780832730	9650	9650	9650	9650	0
345	20250123	155100	1780832730	9650	9650	9650	9650	0
346	20250123	155000	1780832730	9650	9650	9650	9650	0
347	20250123	154900	1780832730	9650	9650	9650	9650	0
348	20250123	154800	1780832730	9650	9650	9650	9650	0
349	20250123	154700	1780832730	9650	9650	9650	9650	0
350	20250123	154600	1780832730	9650	9650	9650	9650	0
351	20250123	154500	1780832730	9650	9650	9650	9650	0
352	20250123	154400	1780832730	9650	9650	9650	9650	0
353	20250123	154300	1780832730	9650	9650	9650	9650	0
354	20250123	154200	1780832730	9650	9650	9650	9650	0
355	20250123	154100	1780832730	9650	9650	9650	9650	0
356	20250123	154000	1780832730	9650	9650	9650	9650	0
357	20250123	153900	1780832730	9650	9650	9650	9650	0
358	20250123	153800	1780832730	9650	9650	9650	9650	0
359	20250123	153700	1780832730	9650	9650	9650	9650	0
360	20250123	153600	1780832730	9650	9650	9650	9650	0
361	20250123	153500	1780832730	9650	9650	9650	9650	0
362	20250123	153400	1780832730	9650	9650	9650	9650	2342
363	20250123	153300	1780832730	9650	9650	9650	9650	0
364	20250123	153200	1780832730	9650	9650	9650	9650	0
365	20250123	153100	1780832730	9650	9650	9650	9650	0
366	20250123	153000	1780832730	9650	9650	9650	9650	2342
367	20250123	152900	1758232430	9640	9640	9640	9640	0
368	20250123	152800	1758232430	9640	9640	9640	9640	0
369	20250123	152700	1758232430	9640	9640	9640	9640	0
370	20250123	152600	1758232430	9640	9640	9640	9640	0
371	20250123	152500	1758232430	9640	9640	9640	9640	0
372	20250123	152400	1758232430	9640	9640	9640	9640	0
373	20250123	152300	1758232430	9640	9640	9640	9640	0
374	20250123	152200	1758232430	9640	9640	9640	9640	0
375	20250123	152100	1758232430	9640	9640	9640	9640	0
376	20250123	152000	1758232430	9640	9640	9640	9640	0
377	20250123	151900	1758232430	9640	9640	9640	9610	907
378	20250123	151800	1749514850	9620	9640	9640	9620	325
379	20250123	151700	1746385340	9640	9640	9640	9610	157
380	20250123	151600	1744876390	9630	9640	9640	9630	350
381	20250123	151500	1741502400	9650	9650	9650	9640	157
382	20250123	151400	1739988410	9650	9650	9650	9650	353
383	20250123	151300	1736581960	9680	9650	9710	9650	1628
384	20250123	151200	1720798600	9650	9650	9650	9650	193
385	20250123	151100	1718936150	9680	9680	9680	9640	997
386	20250123	151000	1709298710	9680	9680	9680	9680	310
387	20250123	150900	1706297910	9620	9640	9680	9620	1977
388	20250123	150800	1687221160	9610	9600	9650	9600	2004
389	20250123	150700	1667977700	9610	9610	9610	9610	0
390	20250123	150600	1667977700	9610	9610	9630	9610	518
391	20250123	150500	1662993840	9610	9630	9630	9610	160
392	20250123	150400	1661456040	9630	9630	9630	9610	418
393	20250123	150300	1657436800	9630	9620	9630	9620	600
394	20250123	150200	1651660440	9610	9610	9610	9610	500
395	20250123	150100	1646855440	9610	9610	9610	9610	0
396	20250123	150000	1646855440	9610	9610	9610	9610	2
397	20250123	145900	1646836220	9610	9610	9610	9610	1
398	20250123	145800	1646826610	9650	9650	9650	9650	150
399	20250123	145700	1645379110	9650	9650	9650	9650	0
400	20250123	145600	1645379110	9650	9650	9650	9650	62
401	20250123	145500	1644780810	9610	9610	9610	9610	77
402	20250123	145400	1644040840	9610	9610	9610	9610	0
403	20250123	145300	1644040840	9610	9610	9610	9610	223
404	20250123	145200	1641897810	9610	9610	9610	9610	1
405	20250123	145100	1641888200	9610	9600	9650	9600	949
406	20250123	145000	1632759400	9600	9600	9600	9600	0
407	20250123	144900	1632759400	9600	9570	9600	9570	1297
408	20250123	144800	1620341190	9570	9570	9570	9570	30
409	20250123	144700	1620054090	9570	9570	9570	9570	30
410	20250123	144600	1619766990	9570	9570	9570	9570	11
411	20250123	144500	1619661720	9600	9600	9600	9600	60
412	20250123	144400	1619085720	9570	9570	9570	9570	47
413	20250123	144300	1618635930	9570	9570	9570	9570	0
414	20250123	144200	1618635930	9570	9570	9570	9570	100
415	20250123	144100	1617678930	9570	9570	9570	9570	135
416	20250123	144000	1616386980	9570	9570	9570	9570	626
417	20250123	143900	1610396160	9570	9570	9570	9570	4
418	20250123	143800	1610357880	9600	9600	9600	9600	0
419	20250123	143700	1610357880	9600	9600	9600	9600	0
420	20250123	143600	1610357880	9600	9600	9600	9600	200
421	20250123	143500	1608437880	9600	9600	9600	9600	0
422	20250123	143400	1608437880	9600	9590	9600	9570	700
423	20250123	143300	1601729760	9600	9600	9600	9600	50
424	20250123	143200	1601249760	9600	9600	9600	9600	0
425	20250123	143100	1601249760	9600	9600	9600	9600	0
426	20250123	143000	1601249760	9600	9600	9600	9600	50
427	20250123	142900	1600769760	9610	9610	9610	9610	1
428	20250123	142800	1600760150	9590	9600	9600	9590	150
429	20250123	142700	1599321610	9600	9600	9600	9600	70
430	20250123	142600	1598649610	9600	9590	9600	9580	26
431	20250123	142500	1598400420	9580	9580	9580	9580	0
432	20250123	142400	1598400420	9580	9600	9600	9580	783
433	20250123	142300	1590894090	9600	9600	9600	9600	0
434	20250123	142200	1590894090	9600	9620	9620	9600	150
435	20250123	142100	1589452560	9620	9620	9620	9620	2
436	20250123	142000	1589433320	9620	9620	9620	9620	0
437	20250123	141900	1589433320	9620	9620	9620	9620	0
438	20250123	141800	1589433320	9620	9620	9620	9620	20
439	20250123	141700	1589240920	9620	9620	9620	9620	1
440	20250123	141600	1589231300	9630	9630	9630	9630	483
441	20250123	141500	1584580010	9630	9630	9630	9630	30
442	20250123	141400	1584291110	9600	9600	9600	9600	0
443	20250123	141300	1584291110	9600	9600	9600	9600	0
444	20250123	141200	1584291110	9600	9600	9600	9600	0
445	20250123	141100	1584291110	9600	9640	9640	9600	200
446	20250123	141000	1582369910	9640	9640	9640	9640	0
447	20250123	140900	1582369910	9640	9640	9640	9640	0
448	20250123	140800	1582369910	9640	9610	9640	9610	548
449	20250123	140700	1577103330	9610	9640	9640	9610	11
450	20250123	140600	1576997320	9610	9610	9610	9610	20
451	20250123	140500	1576805120	9650	9650	9650	9650	7
452	20250123	140400	1576737570	9650	9650	9650	9650	0
453	20250123	140300	1576737570	9650	9650	9650	9650	10
454	20250123	140200	1576641070	9650	9640	9650	9640	2
455	20250123	140100	1576621780	9610	9630	9630	9610	310
456	20250123	140000	1573642480	9630	9630	9630	9630	76
457	20250123	135900	1572910600	9630	9630	9630	9630	205
458	20250123	135800	1570936450	9630	9590	9630	9580	73
459	20250123	135700	1570236360	9590	9590	9590	9590	8
460	20250123	135600	1570159640	9590	9590	9590	9590	50
461	20250123	135500	1569680140	9600	9600	9600	9600	583
462	20250123	135400	1564083340	9600	9600	9600	9600	0
463	20250123	135300	1564083340	9600	9600	9600	9600	81
464	20250123	135200	1563305740	9600	9600	9600	9600	50
465	20250123	135100	1562825740	9620	9620	9620	9620	36
466	20250123	135000	1562479420	9630	9630	9630	9630	2
467	20250123	134900	1562460160	9580	9580	9610	9580	1708
468	20250123	134800	1546066040	9590	9600	9600	9590	48
469	20250123	134700	1545605710	9600	9600	9600	9600	466
470	20250123	134600	1541132110	9600	9600	9600	9600	300
471	20250123	134500	1538252110	9590	9590	9590	9590	0
472	20250123	134400	1538252110	9590	9590	9590	9590	0
473	20250123	134300	1538252110	9590	9600	9600	9590	1136
474	20250123	134200	1527346650	9610	9610	9610	9610	104
475	20250123	134100	1526347210	9610	9610	9610	9610	0
476	20250123	134000	1526347210	9610	9600	9610	9600	207
477	20250123	133900	1524359940	9610	9610	9610	9610	109
478	20250123	133800	1523312450	9630	9630	9630	9630	0
479	20250123	133700	1523312450	9630	9630	9630	9630	0
480	20250123	133600	1523312450	9630	9630	9630	9630	0
481	20250123	133500	1523312450	9630	9630	9630	9630	40
482	20250123	133400	1522927250	9630	9630	9630	9630	0
483	20250123	133300	1522927250	9630	9630	9630	9630	0
484	20250123	133200	1522927250	9630	9600	9630	9600	50
485	20250123	133100	1522447220	9630	9630	9630	9630	3
486	20250123	133000	1522418330	9630	9630	9630	9630	0
487	20250123	132900	1522418330	9630	9630	9630	9630	60
488	20250123	132800	1521840530	9630	9630	9630	9630	0
489	20250123	132700	1521840530	9630	9620	9630	9620	2
490	20250123	132600	1521821280	9600	9600	9600	9600	102
491	20250123	132500	1520842080	9600	9600	9600	9600	22
492	20250123	132400	1520630880	9630	9630	9630	9630	0
493	20250123	132300	1520630880	9630	9630	9630	9630	0
494	20250123	132200	1520630880	9630	9620	9630	9620	2
495	20250123	132100	1520611630	9600	9600	9600	9600	101
496	20250123	132000	1519642030	9600	9600	9600	9600	100
497	20250123	131900	1518682030	9610	9610	9610	9610	120
498	20250123	131800	1517528830	9630	9630	9630	9630	0
499	20250123	131700	1517528830	9630	9630	9630	9630	0
500	20250123	131600	1517528830	9630	9620	9630	9620	2
501	20250123	131500	1517509580	9610	9610	9610	9610	0
502	20250123	131400	1517509580	9610	9610	9610	9600	195
503	20250123	131300	1515635650	9610	9610	9610	9610	1
504	20250123	131200	1515626040	9600	9610	9610	9600	111
505	20250123	131100	1514560430	9600	9600	9610	9600	169
506	20250123	131000	1512938020	9610	9610	9610	9610	0
507	20250123	130900	1512938020	9610	9610	9610	9610	386
508	20250123	130800	1509228560	9610	9610	9610	9610	159
509	20250123	130700	1507700570	9620	9620	9620	9620	55
510	20250123	130600	1507171470	9620	9620	9620	9620	148
511	20250123	130500	1505747710	9620	9620	9620	9620	80
512	20250123	130400	1504978110	9620	9620	9620	9620	0
513	20250123	130300	1504978110	9620	9620	9620	9620	0
514	20250123	130200	1504978110	9620	9620	9620	9620	4
515	20250123	130100	1504939630	9630	9630	9630	9630	4
516	20250123	130000	1504901110	9620	9620	9620	9620	1
517	20250123	125900	1504891490	9610	9610	9610	9610	2
518	20250123	125800	1504872270	9620	9620	9620	9620	5
519	20250123	125700	1504824170	9630	9630	9630	9630	4
520	20250123	125600	1504785650	9630	9630	9630	9630	3
521	20250123	125500	1504756760	9630	9630	9630	9630	1
522	20250123	125400	1504747130	9610	9610	9610	9610	1
523	20250123	125300	1504737520	9630	9620	9630	9620	10
524	20250123	125200	1504641300	9620	9620	9620	9620	0
525	20250123	125100	1504641300	9620	9620	9620	9620	15
526	20250123	125000	1504497000	9630	9630	9630	9630	1
527	20250123	124900	1504487370	9630	9650	9650	9630	203
528	20250123	124800	1502528480	9650	9650	9650	9650	0
529	20250123	124700	1502528480	9650	9620	9650	9620	171
530	20250123	124600	1500882730	9630	9630	9630	9630	0
531	20250123	124500	1500882730	9630	9630	9630	9630	0
532	20250123	124400	1500882730	9630	9630	9630	9630	3
533	20250123	124300	1500853840	9630	9630	9630	9630	0
534	20250123	124200	1500853840	9630	9630	9630	9630	70
535	20250123	124100	1500179740	9630	9630	9630	9630	0
536	20250123	124000	1500179740	9630	9620	9630	9620	96
537	20250123	123900	1499256200	9620	9620	9620	9620	9
538	20250123	123800	1499169620	9620	9620	9620	9620	2
539	20250123	123700	1499150380	9620	9620	9620	9620	5
540	20250123	123600	1499102280	9600	9600	9600	9600	2
541	20250123	123500	1499083080	9600	9580	9600	9580	488
542	20250123	123400	1494402700	9580	9560	9580	9560	30
543	20250123	123300	1494115800	9580	9570	9580	9570	2000
544	20250123	123200	1474975470	9560	9560	9560	9560	1
545	20250123	123100	1474965910	9540	9540	9540	9540	0
546	20250123	123000	1474965910	9540	9540	9540	9540	0
547	20250123	122900	1474965910	9540	9550	9550	9540	70
548	20250123	122800	1474297600	9550	9550	9550	9550	41
549	20250123	122700	1473906050	9550	9550	9550	9550	5
550	20250123	122600	1473858300	9550	9550	9550	9550	0
551	20250123	122500	1473858300	9550	9550	9550	9550	5
552	20250123	122400	1473810550	9550	9550	9550	9550	41
553	20250123	122300	1473419000	9550	9550	9550	9550	210
554	20250123	122200	1471413500	9550	9550	9550	9550	46
555	20250123	122100	1470974200	9540	9540	9540	9540	884
556	20250123	122000	1462540840	9540	9570	9570	9540	1899
557	20250123	121900	1444402620	9570	9570	9570	9570	3
558	20250123	121800	1444373910	9560	9570	9570	9560	20
559	20250123	121700	1444182610	9600	9600	9600	9600	2
560	20250123	121600	1444163410	9600	9580	9600	9570	3809
561	20250123	121500	1407670610	9590	9610	9610	9590	2072
562	20250123	121400	1387764700	9610	9610	9610	9610	1197
563	20250123	121300	1376261530	9610	9610	9610	9610	0
564	20250123	121200	1376261530	9610	9620	9620	9610	2356
565	20250123	121100	1353620270	9620	9620	9620	9620	12
566	20250123	121000	1353504830	9610	9610	9610	9610	0
567	20250123	120900	1353504830	9610	9610	9610	9610	0
568	20250123	120800	1353504830	9610	9610	9610	9610	1
569	20250123	120700	1353495220	9650	9650	9650	9650	0
570	20250123	120600	1353495220	9650	9650	9650	9650	0
571	20250123	120500	1353495220	9650	9650	9650	9650	240
572	20250123	120400	1351179220	9650	9650	9650	9650	0
573	20250123	120300	1351179220	9650	9610	9650	9610	201
574	20250123	120200	1349247570	9610	9610	9610	9610	22
575	20250123	120100	1349036150	9610	9610	9610	9610	0
576	20250123	120000	1349036150	9610	9610	9610	9610	0
577	20250123	115900	1349036150	9610	9610	9610	9610	305
578	20250123	115800	1346105100	9610	9610	9610	9610	0
579	20250123	115700	1346105100	9610	9610	9610	9610	0
580	20250123	115600	1346105100	9610	9620	9620	9610	350
581	20250123	115500	1342741300	9610	9610	9610	9610	0
582	20250123	115400	1342741300	9610	9610	9610	9610	47
583	20250123	115300	1342289630	9610	9620	9620	9610	474
584	20250123	115200	1337730180	9680	9680	9680	9680	0
585	20250123	115100	1337730180	9680	9680	9680	9680	0
586	20250123	115000	1337730180	9680	9680	9680	9680	0
587	20250123	114900	1337730180	9680	9680	9680	9680	0
588	20250123	114800	1337730180	9680	9680	9680	9680	10
589	20250123	114700	1337633380	9680	9680	9680	9680	0
590	20250123	114600	1337633380	9680	9680	9680	9680	0
591	20250123	114500	1337633380	9680	9680	9680	9680	274
592	20250123	114400	1334981060	9680	9680	9680	9680	230
593	20250123	114300	1332754660	9680	9680	9680	9680	434
594	20250123	114200	1328553540	9680	9680	9680	9680	48
595	20250123	114100	1328088900	9680	9680	9680	9680	1
596	20250123	114000	1328079220	9610	9610	9610	9610	0
597	20250123	113900	1328079220	9610	9610	9610	9610	0
598	20250123	113800	1328079220	9610	9660	9660	9610	10150
599	20250123	113700	1230455070	9660	9660	9660	9660	0
600	20250123	113600	1230455070	9660	9660	9660	9660	0
601	20250123	113500	1230455070	9660	9660	9660	9660	1347
602	20250123	113400	1217443050	9660	9660	9660	9660	0
603	20250123	113300	1217443050	9660	9660	9660	9660	3699
604	20250123	113200	1181710710	9660	9660	9660	9660	0
605	20250123	113100	1181710710	9660	9660	9660	9660	1
606	20250123	113000	1181701050	9660	9700	9700	9660	102
607	20250123	112900	1180711730	9700	9700	9700	9700	0
608	20250123	112800	1180711730	9700	9700	9700	9700	0
609	20250123	112700	1180711730	9700	9660	9700	9660	101
610	20250123	112600	1179735990	9660	9660	9660	9660	1
611	20250123	112500	1179726330	9660	9660	9660	9660	110
612	20250123	112400	1178663730	9650	9650	9650	9650	0
613	20250123	112300	1178663730	9650	9670	9670	9650	1186
614	20250123	112200	1167203910	9680	9700	9700	9680	4
615	20250123	112100	1167165150	9700	9690	9700	9690	238
616	20250123	112000	1164858910	9720	9720	9720	9720	0
617	20250123	111900	1164858910	9720	9720	9720	9720	21
618	20250123	111800	1164654790	9720	9730	9730	9720	2322
619	20250123	111700	1142061810	9730	9730	9730	9730	0
620	20250123	111600	1142061810	9730	9730	9730	9730	5
621	20250123	111500	1142013160	9730	9750	9750	9720	34
622	20250123	111400	1141682340	9740	9740	9740	9740	0
623	20250123	111300	1141682340	9740	9730	9740	9730	2330
624	20250123	111200	1118990660	9730	9720	9730	9720	500
625	20250123	111100	1114125670	9730	9710	9730	9710	107
626	20250123	111000	1113084660	9690	9690	9690	9690	0
627	20250123	110900	1113084660	9690	9730	9730	9690	271
628	20250123	110800	1110458630	9690	9690	9690	9690	0
629	20250123	110700	1110458630	9690	9730	9730	9690	75
630	20250123	110600	1109731480	9730	9730	9730	9730	0
631	20250123	110500	1109731480	9730	9730	9730	9730	0
632	20250123	110400	1109731480	9730	9730	9730	9730	1
633	20250123	110300	1109721750	9730	9730	9730	9730	29
634	20250123	110200	1109439580	9720	9720	9720	9720	23
635	20250123	110100	1109216020	9670	9670	9670	9670	0
636	20250123	110000	1109216020	9670	9670	9670	9670	150
637	20250123	105900	1107765520	9720	9710	9730	9710	808
638	20250123	105800	1099914500	9710	9710	9710	9710	100
639	20250123	105700	1098943500	9710	9710	9710	9710	300
640	20250123	105600	1096030500	9710	9710	9710	9710	0
641	20250123	105500	1096030500	9710	9710	9710	9710	10
642	20250123	105400	1095933400	9710	9700	9710	9700	100
643	20250123	105300	1094962490	9700	9700	9700	9700	11
644	20250123	105200	1094855790	9700	9680	9700	9670	556
645	20250123	105100	1089468540	9690	9680	9690	9680	103
646	20250123	105000	1088470490	9670	9660	9670	9660	80
647	20250123	104900	1087696990	9650	9650	9650	9650	0
648	20250123	104800	1087696990	9650	9640	9650	9610	160
649	20250123	104700	1086157310	9640	9610	9640	9610	283
650	20250123	104600	1083437620	9610	9640	9640	9610	15452
651	20250123	104500	934841390	9670	9670	9670	9670	0
652	20250123	104400	934841390	9670	9660	9670	9660	3
653	20250123	104300	934812400	9630	9630	9630	9630	11
654	20250123	104200	934706470	9630	9680	9680	9620	7405
655	20250123	104100	863299250	9680	9680	9680	9680	0
656	20250123	104000	863299250	9680	9680	9680	9680	0
657	20250123	103900	863299250	9680	9680	9680	9680	10
658	20250123	103800	863202450	9680	9670	9680	9670	5
659	20250123	103700	863154080	9650	9650	9650	9650	260
660	20250123	103600	860645080	9650	9650	9650	9650	0
661	20250123	103500	860645080	9650	9660	9660	9650	1100
662	20250123	103400	850029980	9680	9680	9680	9680	0
663	20250123	103300	850029980	9680	9680	9680	9680	1
664	20250123	103200	850020300	9680	9680	9680	9680	0
665	20250123	103100	850020300	9680	9680	9680	9680	0
666	20250123	103000	850020300	9680	9680	9680	9680	1
667	20250123	102900	850010620	9690	9690	9690	9690	1
668	20250123	102800	850000930	9650	9650	9650	9650	10
669	20250123	102700	849904430	9650	9650	9650	9650	201
670	20250123	102600	847964780	9650	9650	9650	9650	0
671	20250123	102500	847964780	9650	9650	9650	9650	1141
672	20250123	102400	836954130	9660	9680	9710	9660	520
673	20250123	102300	831930410	9710	9710	9710	9710	0
674	20250123	102200	831930410	9710	9660	9710	9660	50
675	20250123	102100	831447360	9660	9660	9660	9660	253
676	20250123	102000	829003380	9720	9660	9720	9660	102
677	20250123	101900	828017950	9680	9680	9680	9680	80
678	20250123	101800	827243550	9680	9680	9680	9680	0
679	20250123	101700	827243550	9680	9680	9680	9680	20
680	20250123	101600	827049950	9720	9720	9720	9720	100
681	20250123	101500	826077950	9720	9720	9720	9720	0
682	20250123	101400	826077950	9720	9720	9720	9720	0
683	20250123	101300	826077950	9720	9720	9720	9720	10
684	20250123	101200	825980750	9720	9700	9720	9700	319
685	20250123	101100	822886430	9660	9670	9670	9650	1978
686	20250123	101000	803789150	9650	9680	9680	9650	2000
687	20250123	100900	784476200	9680	9690	9690	9680	277
688	20250123	100800	781794240	9730	9740	9740	9730	70
689	20250123	100700	781112540	9740	9710	9740	9710	2948
690	20250123	100600	752440140	9700	9650	9700	9650	163
691	20250123	100500	750864550	9680	9660	9690	9660	208
692	20250123	100400	748855220	9660	9660	9660	9660	0
693	20250123	100300	748855220	9660	9660	9660	9660	0
694	20250123	100200	748855220	9660	9660	9660	9660	100
695	20250123	100100	747889220	9690	9690	9690	9690	0
696	20250123	100000	747889220	9690	9680	9690	9680	243
697	20250123	095900	745536960	9650	9650	9650	9650	0
698	20250123	095800	745536960	9650	9650	9650	9650	0
699	20250123	095700	745536960	9650	9670	9670	9650	794
700	20250123	095600	737870820	9670	9690	9690	9670	50
701	20250123	095500	737386960	9690	9690	9690	9690	70
702	20250123	095400	736708660	9700	9700	9700	9700	0
703	20250123	095300	736708660	9700	9700	9700	9700	1
704	20250123	095200	736698960	9690	9690	9690	9690	40
705	20250123	095100	736311360	9690	9690	9690	9690	750
706	20250123	095000	729043860	9660	9660	9660	9660	1
707	20250123	094900	729034200	9660	9660	9660	9660	1
708	20250123	094800	729024540	9660	9660	9660	9660	345
709	20250123	094700	725691840	9660	9690	9690	9660	349
710	20250123	094600	722317080	9720	9720	9720	9720	0
711	20250123	094500	722317080	9720	9720	9720	9720	3
712	20250123	094400	722287920	9720	9720	9720	9720	1
713	20250123	094300	722278200	9730	9730	9730	9730	119
714	20250123	094200	721120330	9730	9710	9730	9710	100
715	20250123	094100	720148550	9680	9720	9730	9680	862
716	20250123	094000	711801470	9720	9730	9730	9680	335
717	20250123	093900	708556580	9730	9680	9730	9680	1068
718	20250123	093800	698217250	9680	9680	9680	9660	278
719	20250123	093700	695526610	9680	9650	9680	9650	209
720	20250123	093600	693509560	9670	9620	9670	9620	1528
721	20250123	093500	678792550	9610	9600	9620	9600	690
722	20250123	093400	672162310	9590	9580	9590	9580	248
723	20250123	093300	669786000	9550	9570	9590	9550	1278
724	20250123	093200	657571520	9510	9610	9610	9510	2325
725	20250123	093100	635288030	9610	9620	9620	9600	18213
726	20250123	093000	460250550	9630	9630	9630	9630	52
727	20250123	092900	459749790	9640	9640	9640	9620	1925
728	20250123	092800	441210970	9640	9650	9650	9640	10615
729	20250123	092700	338778380	9660	9660	9660	9660	1182
730	20250123	092600	327360260	9670	9680	9680	9670	527
731	20250123	092500	322263820	9680	9680	9680	9680	64
732	20250123	092400	321644300	9680	9690	9690	9680	24
733	20250123	092300	321411970	9700	9700	9700	9700	8
734	20250123	092200	321334370	9720	9720	9720	9720	0
735	20250123	092100	321334370	9720	9720	9720	9720	4
736	20250123	092000	321295490	9720	9720	9720	9720	486
737	20250123	091900	316571570	9740	9740	9740	9740	14
738	20250123	091800	316435210	9750	9720	9750	9720	1668
739	20250123	091700	300211420	9720	9720	9720	9720	5
740	20250123	091600	300162820	9720	9700	9720	9700	797
741	20250123	091500	292422780	9670	9680	9680	9670	654
742	20250123	091400	286097400	9700	9670	9700	9670	311
743	20250123	091300	283081000	9660	9680	9680	9660	1151
744	20250123	091200	271948110	9670	9670	9670	9670	548
745	20250123	091100	266648950	9670	9720	9720	9660	1237
746	20250123	091000	254679050	9720	9680	9720	9680	179
747	20250123	090900	252945330	9650	9660	9680	9650	981
748	20250123	090800	243476660	9660	9670	9670	9660	2102
749	20250123	090700	223171160	9680	9670	9680	9660	2379
750	20250123	090600	200169660	9670	9680	9680	9670	1272
751	20250123	090500	187867520	9680	9720	9720	9680	2376
752	20250123	090400	164845060	9800	9840	9850	9720	1056
753	20250123	090300	154485660	9850	9700	9850	9690	914
754	20250123	090200	145617830	9720	9690	9720	9650	2419
755	20250123	090100	122199720	9700	9880	9880	9700	1914
756	20250123	090000	103579480	9760	9820	9820	9660	10637