KissMeData/461300/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	214800	450302100	12400	12400	12400	12400	4524
3	20250109	214700	450302100	12400	12400	12400	12400	0
4	20250109	214600	450302100	12400	12400	12400	12400	0
5	20250109	214500	450302100	12400	12400	12400	12400	0
6	20250109	214400	450302100	12400	12400	12400	12400	0
7	20250109	214300	450302100	12400	12400	12400	12400	0
8	20250109	214200	450302100	12400	12400	12400	12400	0
9	20250109	214100	450302100	12400	12400	12400	12400	0
10	20250109	214000	450302100	12400	12400	12400	12400	0
11	20250109	213900	450302100	12400	12400	12400	12400	0
12	20250109	213800	450302100	12400	12400	12400	12400	0
13	20250109	213700	450302100	12400	12400	12400	12400	0
14	20250109	213600	450302100	12400	12400	12400	12400	0
15	20250109	213500	450302100	12400	12400	12400	12400	0
16	20250109	213400	450302100	12400	12400	12400	12400	0
17	20250109	213300	450302100	12400	12400	12400	12400	0
18	20250109	213200	450302100	12400	12400	12400	12400	0
19	20250109	213100	450302100	12400	12400	12400	12400	0
20	20250109	213000	450302100	12400	12400	12400	12400	0
21	20250109	212900	450302100	12400	12400	12400	12400	0
22	20250109	212800	450302100	12400	12400	12400	12400	0
23	20250109	212700	450302100	12400	12400	12400	12400	0
24	20250109	212600	450302100	12400	12400	12400	12400	0
25	20250109	212500	450302100	12400	12400	12400	12400	0
26	20250109	212400	450302100	12400	12400	12400	12400	0
27	20250109	212300	450302100	12400	12400	12400	12400	0
28	20250109	212200	450302100	12400	12400	12400	12400	0
29	20250109	212100	450302100	12400	12400	12400	12400	0
30	20250109	212000	450302100	12400	12400	12400	12400	0
31	20250109	211900	450302100	12400	12400	12400	12400	0
32	20250109	211800	450302100	12400	12400	12400	12400	4524
33	20250109	211700	450302100	12400	12400	12400	12400	0
34	20250109	211600	450302100	12400	12400	12400	12400	0
35	20250109	211500	450302100	12400	12400	12400	12400	0
36	20250109	211400	450302100	12400	12400	12400	12400	0
37	20250109	211300	450302100	12400	12400	12400	12400	0
38	20250109	211200	450302100	12400	12400	12400	12400	0
39	20250109	211100	450302100	12400	12400	12400	12400	0
40	20250109	211000	450302100	12400	12400	12400	12400	0
41	20250109	210900	450302100	12400	12400	12400	12400	0
42	20250109	210800	450302100	12400	12400	12400	12400	0
43	20250109	210700	450302100	12400	12400	12400	12400	0
44	20250109	210600	450302100	12400	12400	12400	12400	0
45	20250109	210500	450302100	12400	12400	12400	12400	0
46	20250109	210400	450302100	12400	12400	12400	12400	0
47	20250109	210300	450302100	12400	12400	12400	12400	0
48	20250109	210200	450302100	12400	12400	12400	12400	0
49	20250109	210100	450302100	12400	12400	12400	12400	0
50	20250109	210000	450302100	12400	12400	12400	12400	0
51	20250109	205900	450302100	12400	12400	12400	12400	0
52	20250109	205800	450302100	12400	12400	12400	12400	0
53	20250109	205700	450302100	12400	12400	12400	12400	0
54	20250109	205600	450302100	12400	12400	12400	12400	0
55	20250109	205500	450302100	12400	12400	12400	12400	0
56	20250109	205400	450302100	12400	12400	12400	12400	0
57	20250109	205300	450302100	12400	12400	12400	12400	0
58	20250109	205200	450302100	12400	12400	12400	12400	0
59	20250109	205100	450302100	12400	12400	12400	12400	0
60	20250109	205000	450302100	12400	12400	12400	12400	0
61	20250109	204900	450302100	12400	12400	12400	12400	0
62	20250109	204800	450302100	12400	12400	12400	12400	4524
63	20250109	204700	450302100	12400	12400	12400	12400	0
64	20250109	204600	450302100	12400	12400	12400	12400	0
65	20250109	204500	450302100	12400	12400	12400	12400	0
66	20250109	204400	450302100	12400	12400	12400	12400	0
67	20250109	204300	450302100	12400	12400	12400	12400	0
68	20250109	204200	450302100	12400	12400	12400	12400	0
69	20250109	204100	450302100	12400	12400	12400	12400	0
70	20250109	204000	450302100	12400	12400	12400	12400	0
71	20250109	203900	450302100	12400	12400	12400	12400	0
72	20250109	203800	450302100	12400	12400	12400	12400	0
73	20250109	203700	450302100	12400	12400	12400	12400	0
74	20250109	203600	450302100	12400	12400	12400	12400	0
75	20250109	203500	450302100	12400	12400	12400	12400	0
76	20250109	203400	450302100	12400	12400	12400	12400	0
77	20250109	203300	450302100	12400	12400	12400	12400	0
78	20250109	203200	450302100	12400	12400	12400	12400	0
79	20250109	203100	450302100	12400	12400	12400	12400	0
80	20250109	203000	450302100	12400	12400	12400	12400	0
81	20250109	202900	450302100	12400	12400	12400	12400	0
82	20250109	202800	450302100	12400	12400	12400	12400	0
83	20250109	202700	450302100	12400	12400	12400	12400	0
84	20250109	202600	450302100	12400	12400	12400	12400	0
85	20250109	202500	450302100	12400	12400	12400	12400	0
86	20250109	202400	450302100	12400	12400	12400	12400	0
87	20250109	202300	450302100	12400	12400	12400	12400	0
88	20250109	202200	450302100	12400	12400	12400	12400	0
89	20250109	202100	450302100	12400	12400	12400	12400	0
90	20250109	202000	450302100	12400	12400	12400	12400	0
91	20250109	201900	450302100	12400	12400	12400	12400	0
92	20250109	201800	450302100	12400	12400	12400	12400	4524
93	20250109	201700	450302100	12400	12400	12400	12400	0
94	20250109	201600	450302100	12400	12400	12400	12400	0
95	20250109	201500	450302100	12400	12400	12400	12400	0
96	20250109	201400	450302100	12400	12400	12400	12400	0
97	20250109	201300	450302100	12400	12400	12400	12400	0
98	20250109	201200	450302100	12400	12400	12400	12400	0
99	20250109	201100	450302100	12400	12400	12400	12400	0
100	20250109	201000	450302100	12400	12400	12400	12400	0
101	20250109	200900	450302100	12400	12400	12400	12400	0
102	20250109	200800	450302100	12400	12400	12400	12400	0
103	20250109	200700	450302100	12400	12400	12400	12400	0
104	20250109	200600	450302100	12400	12400	12400	12400	0
105	20250109	200500	450302100	12400	12400	12400	12400	0
106	20250109	200400	450302100	12400	12400	12400	12400	0
107	20250109	200300	450302100	12400	12400	12400	12400	0
108	20250109	200200	450302100	12400	12400	12400	12400	0
109	20250109	200100	450302100	12400	12400	12400	12400	0
110	20250109	200000	450302100	12400	12400	12400	12400	0
111	20250109	195900	450302100	12400	12400	12400	12400	0
112	20250109	195800	450302100	12400	12400	12400	12400	0
113	20250109	195700	450302100	12400	12400	12400	12400	0
114	20250109	195600	450302100	12400	12400	12400	12400	0
115	20250109	195500	450302100	12400	12400	12400	12400	0
116	20250109	195400	450302100	12400	12400	12400	12400	0
117	20250109	195300	450302100	12400	12400	12400	12400	0
118	20250109	195200	450302100	12400	12400	12400	12400	0
119	20250109	195100	450302100	12400	12400	12400	12400	0
120	20250109	195000	450302100	12400	12400	12400	12400	0
121	20250109	194900	450302100	12400	12400	12400	12400	0
122	20250109	194800	450302100	12400	12400	12400	12400	4524
123	20250109	194700	450302100	12400	12400	12400	12400	0
124	20250109	194600	450302100	12400	12400	12400	12400	0
125	20250109	194500	450302100	12400	12400	12400	12400	0
126	20250109	194400	450302100	12400	12400	12400	12400	0
127	20250109	194300	450302100	12400	12400	12400	12400	0
128	20250109	194200	450302100	12400	12400	12400	12400	0
129	20250109	194100	450302100	12400	12400	12400	12400	0
130	20250109	194000	450302100	12400	12400	12400	12400	0
131	20250109	193900	450302100	12400	12400	12400	12400	0
132	20250109	193800	450302100	12400	12400	12400	12400	0
133	20250109	193700	450302100	12400	12400	12400	12400	0
134	20250109	193600	450302100	12400	12400	12400	12400	0
135	20250109	193500	450302100	12400	12400	12400	12400	0
136	20250109	193400	450302100	12400	12400	12400	12400	0
137	20250109	193300	450302100	12400	12400	12400	12400	0
138	20250109	193200	450302100	12400	12400	12400	12400	0
139	20250109	193100	450302100	12400	12400	12400	12400	0
140	20250109	193000	450302100	12400	12400	12400	12400	0
141	20250109	192900	450302100	12400	12400	12400	12400	0
142	20250109	192800	450302100	12400	12400	12400	12400	0
143	20250109	192700	450302100	12400	12400	12400	12400	0
144	20250109	192600	450302100	12400	12400	12400	12400	0
145	20250109	192500	450302100	12400	12400	12400	12400	0
146	20250109	192400	450302100	12400	12400	12400	12400	0
147	20250109	192300	450302100	12400	12400	12400	12400	0
148	20250109	192200	450302100	12400	12400	12400	12400	0
149	20250109	192100	450302100	12400	12400	12400	12400	0
150	20250109	192000	450302100	12400	12400	12400	12400	0
151	20250109	191900	450302100	12400	12400	12400	12400	0
152	20250109	191800	450302100	12400	12400	12400	12400	4524
153	20250109	191700	450302100	12400	12400	12400	12400	0
154	20250109	191600	450302100	12400	12400	12400	12400	0
155	20250109	191500	450302100	12400	12400	12400	12400	0
156	20250109	191400	450302100	12400	12400	12400	12400	0
157	20250109	191300	450302100	12400	12400	12400	12400	0
158	20250109	191200	450302100	12400	12400	12400	12400	0
159	20250109	191100	450302100	12400	12400	12400	12400	0
160	20250109	191000	450302100	12400	12400	12400	12400	0
161	20250109	190900	450302100	12400	12400	12400	12400	0
162	20250109	190800	450302100	12400	12400	12400	12400	0
163	20250109	190700	450302100	12400	12400	12400	12400	0
164	20250109	190600	450302100	12400	12400	12400	12400	0
165	20250109	190500	450302100	12400	12400	12400	12400	0
166	20250109	190400	450302100	12400	12400	12400	12400	0
167	20250109	190300	450302100	12400	12400	12400	12400	0
168	20250109	190200	450302100	12400	12400	12400	12400	0
169	20250109	190100	450302100	12400	12400	12400	12400	0
170	20250109	190000	450302100	12400	12400	12400	12400	0
171	20250109	185900	450302100	12400	12400	12400	12400	0
172	20250109	185800	450302100	12400	12400	12400	12400	0
173	20250109	185700	450302100	12400	12400	12400	12400	0
174	20250109	185600	450302100	12400	12400	12400	12400	0
175	20250109	185500	450302100	12400	12400	12400	12400	0
176	20250109	185400	450302100	12400	12400	12400	12400	0
177	20250109	185300	450302100	12400	12400	12400	12400	0
178	20250109	185200	450302100	12400	12400	12400	12400	0
179	20250109	185100	450302100	12400	12400	12400	12400	0
180	20250109	185000	450302100	12400	12400	12400	12400	0
181	20250109	184900	450302100	12400	12400	12400	12400	0
182	20250109	184800	450302100	12400	12400	12400	12400	4524
183	20250109	184700	450302100	12400	12400	12400	12400	0
184	20250109	184600	450302100	12400	12400	12400	12400	0
185	20250109	184500	450302100	12400	12400	12400	12400	0
186	20250109	184400	450302100	12400	12400	12400	12400	0
187	20250109	184300	450302100	12400	12400	12400	12400	0
188	20250109	184200	450302100	12400	12400	12400	12400	0
189	20250109	184100	450302100	12400	12400	12400	12400	0
190	20250109	184000	450302100	12400	12400	12400	12400	0
191	20250109	183900	450302100	12400	12400	12400	12400	0
192	20250109	183800	450302100	12400	12400	12400	12400	0
193	20250109	183700	450302100	12400	12400	12400	12400	0
194	20250109	183600	450302100	12400	12400	12400	12400	0
195	20250109	183500	450302100	12400	12400	12400	12400	0
196	20250109	183400	450302100	12400	12400	12400	12400	0
197	20250109	183300	450302100	12400	12400	12400	12400	0
198	20250109	183200	450302100	12400	12400	12400	12400	0
199	20250109	183100	450302100	12400	12400	12400	12400	0
200	20250109	183000	450302100	12400	12400	12400	12400	0
201	20250109	182900	450302100	12400	12400	12400	12400	0
202	20250109	182800	450302100	12400	12400	12400	12400	0
203	20250109	182700	450302100	12400	12400	12400	12400	0
204	20250109	182600	450302100	12400	12400	12400	12400	0
205	20250109	182500	450302100	12400	12400	12400	12400	0
206	20250109	182400	450302100	12400	12400	12400	12400	0
207	20250109	182300	450302100	12400	12400	12400	12400	0
208	20250109	182200	450302100	12400	12400	12400	12400	0
209	20250109	182100	450302100	12400	12400	12400	12400	0
210	20250109	182000	450302100	12400	12400	12400	12400	0
211	20250109	181900	450302100	12400	12400	12400	12400	0
212	20250109	181800	450302100	12400	12400	12400	12400	4524
213	20250109	181700	450302100	12400	12400	12400	12400	0
214	20250109	181600	450302100	12400	12400	12400	12400	0
215	20250109	181500	450302100	12400	12400	12400	12400	0
216	20250109	181400	450302100	12400	12400	12400	12400	0
217	20250109	181300	450302100	12400	12400	12400	12400	0
218	20250109	181200	450302100	12400	12400	12400	12400	0
219	20250109	181100	450302100	12400	12400	12400	12400	0
220	20250109	181000	450302100	12400	12400	12400	12400	0
221	20250109	180900	450302100	12400	12400	12400	12400	0
222	20250109	180800	450302100	12400	12400	12400	12400	0
223	20250109	180700	450302100	12400	12400	12400	12400	0
224	20250109	180600	450302100	12400	12400	12400	12400	0
225	20250109	180500	450302100	12400	12400	12400	12400	0
226	20250109	180400	450302100	12400	12400	12400	12400	0
227	20250109	180300	450302100	12400	12400	12400	12400	0
228	20250109	180200	450302100	12400	12400	12400	12400	0
229	20250109	180100	450302100	12400	12400	12400	12400	0
230	20250109	180000	450302100	12400	12400	12400	12400	0
231	20250109	175900	450302100	12400	12400	12400	12400	0
232	20250109	175800	450302100	12400	12400	12400	12400	0
233	20250109	175700	450302100	12400	12400	12400	12400	0
234	20250109	175600	450302100	12400	12400	12400	12400	0
235	20250109	175500	450302100	12400	12400	12400	12400	0
236	20250109	175400	450302100	12400	12400	12400	12400	0
237	20250109	175300	450302100	12400	12400	12400	12400	0
238	20250109	175200	450302100	12400	12400	12400	12400	0
239	20250109	175100	450302100	12400	12400	12400	12400	0
240	20250109	175000	450302100	12400	12400	12400	12400	0
241	20250109	174900	450302100	12400	12400	12400	12400	0
242	20250109	174800	450302100	12400	12400	12400	12400	4524
243	20250109	174700	450302100	12400	12400	12400	12400	0
244	20250109	174600	450302100	12400	12400	12400	12400	0
245	20250109	174500	450302100	12400	12400	12400	12400	0
246	20250109	174400	450302100	12400	12400	12400	12400	0
247	20250109	174300	450302100	12400	12400	12400	12400	0
248	20250109	174200	450302100	12400	12400	12400	12400	0
249	20250109	174100	450302100	12400	12400	12400	12400	0
250	20250109	174000	450302100	12400	12400	12400	12400	0
251	20250109	173900	450302100	12400	12400	12400	12400	0
252	20250109	173800	450302100	12400	12400	12400	12400	0
253	20250109	173700	450302100	12400	12400	12400	12400	0
254	20250109	173600	450302100	12400	12400	12400	12400	0
255	20250109	173500	450302100	12400	12400	12400	12400	0
256	20250109	173400	450302100	12400	12400	12400	12400	0
257	20250109	173300	450302100	12400	12400	12400	12400	0
258	20250109	173200	450302100	12400	12400	12400	12400	0
259	20250109	173100	450302100	12400	12400	12400	12400	0
260	20250109	173000	450302100	12400	12400	12400	12400	0
261	20250109	172900	450302100	12400	12400	12400	12400	0
262	20250109	172800	450302100	12400	12400	12400	12400	0
263	20250109	172700	450302100	12400	12400	12400	12400	0
264	20250109	172600	450302100	12400	12400	12400	12400	0
265	20250109	172500	450302100	12400	12400	12400	12400	0
266	20250109	172400	450302100	12400	12400	12400	12400	0
267	20250109	172300	450302100	12400	12400	12400	12400	0
268	20250109	172200	450302100	12400	12400	12400	12400	0
269	20250109	172100	450302100	12400	12400	12400	12400	0
270	20250109	172000	450302100	12400	12400	12400	12400	0
271	20250109	171900	450302100	12400	12400	12400	12400	0
272	20250109	171800	450302100	12400	12400	12400	12400	4524
273	20250109	171700	450302100	12400	12400	12400	12400	0
274	20250109	171600	450302100	12400	12400	12400	12400	0
275	20250109	171500	450302100	12400	12400	12400	12400	0
276	20250109	171400	450302100	12400	12400	12400	12400	0
277	20250109	171300	450302100	12400	12400	12400	12400	0
278	20250109	171200	450302100	12400	12400	12400	12400	0
279	20250109	171100	450302100	12400	12400	12400	12400	0
280	20250109	171000	450302100	12400	12400	12400	12400	0
281	20250109	170900	450302100	12400	12400	12400	12400	0
282	20250109	170800	450302100	12400	12400	12400	12400	0
283	20250109	170700	450302100	12400	12400	12400	12400	0
284	20250109	170600	450302100	12400	12400	12400	12400	0
285	20250109	170500	450302100	12400	12400	12400	12400	0
286	20250109	170400	450302100	12400	12400	12400	12400	0
287	20250109	170300	450302100	12400	12400	12400	12400	0
288	20250109	170200	450302100	12400	12400	12400	12400	0
289	20250109	170100	450302100	12400	12400	12400	12400	0
290	20250109	170000	450302100	12400	12400	12400	12400	0
291	20250109	165900	450302100	12400	12400	12400	12400	0
292	20250109	165800	450302100	12400	12400	12400	12400	0
293	20250109	165700	450302100	12400	12400	12400	12400	0
294	20250109	165600	450302100	12400	12400	12400	12400	0
295	20250109	165500	450302100	12400	12400	12400	12400	0
296	20250109	165400	450302100	12400	12400	12400	12400	0
297	20250109	165300	450302100	12400	12400	12400	12400	0
298	20250109	165200	450302100	12400	12400	12400	12400	0
299	20250109	165100	450302100	12400	12400	12400	12400	0
300	20250109	165000	450302100	12400	12400	12400	12400	0
301	20250109	164900	450302100	12400	12400	12400	12400	0
302	20250109	164800	450302100	12400	12400	12400	12400	4524
303	20250109	164700	450302100	12400	12400	12400	12400	0
304	20250109	164600	450302100	12400	12400	12400	12400	0
305	20250109	164500	450302100	12400	12400	12400	12400	0
306	20250109	164400	450302100	12400	12400	12400	12400	0
307	20250109	164300	450302100	12400	12400	12400	12400	0
308	20250109	164200	450302100	12400	12400	12400	12400	0
309	20250109	164100	450302100	12400	12400	12400	12400	0
310	20250109	164000	450302100	12400	12400	12400	12400	0
311	20250109	163900	450302100	12400	12400	12400	12400	0
312	20250109	163800	450302100	12400	12400	12400	12400	0
313	20250109	163700	450302100	12400	12400	12400	12400	0
314	20250109	163600	450302100	12400	12400	12400	12400	0
315	20250109	163500	450302100	12400	12400	12400	12400	0
316	20250109	163400	450302100	12400	12400	12400	12400	0
317	20250109	163300	450302100	12400	12400	12400	12400	0
318	20250109	163200	450302100	12400	12400	12400	12400	0
319	20250109	163100	450302100	12400	12400	12400	12400	0
320	20250109	163000	450302100	12400	12400	12400	12400	0
321	20250109	162900	450302100	12400	12400	12400	12400	0
322	20250109	162800	450302100	12400	12400	12400	12400	0
323	20250109	162700	450302100	12400	12400	12400	12400	0
324	20250109	162600	450302100	12400	12400	12400	12400	0
325	20250109	162500	450302100	12400	12400	12400	12400	0
326	20250109	162400	450302100	12400	12400	12400	12400	0
327	20250109	162300	450302100	12400	12400	12400	12400	0
328	20250109	162200	450302100	12400	12400	12400	12400	0
329	20250109	162100	450302100	12400	12400	12400	12400	0
330	20250109	162000	450302100	12400	12400	12400	12400	0
331	20250109	161900	450302100	12400	12400	12400	12400	0
332	20250109	161800	450302100	12400	12400	12400	12400	4524
333	20250109	161700	450302100	12400	12400	12400	12400	0
334	20250109	161600	450302100	12400	12400	12400	12400	0
335	20250109	161500	450302100	12400	12400	12400	12400	0
336	20250109	161400	450302100	12400	12400	12400	12400	0
337	20250109	161300	450302100	12400	12400	12400	12400	0
338	20250109	161200	450302100	12400	12400	12400	12400	0
339	20250109	161100	450302100	12400	12400	12400	12400	0
340	20250109	161000	450302100	12400	12400	12400	12400	0
341	20250109	160900	450302100	12400	12400	12400	12400	0
342	20250109	160800	450302100	12400	12400	12400	12400	0
343	20250109	160700	450302100	12400	12400	12400	12400	0
344	20250109	160600	450302100	12400	12400	12400	12400	0
345	20250109	160500	450302100	12400	12400	12400	12400	0
346	20250109	160400	450302100	12400	12400	12400	12400	0
347	20250109	160300	450302100	12400	12400	12400	12400	0
348	20250109	160200	450302100	12400	12400	12400	12400	0
349	20250109	160100	450302100	12400	12400	12400	12400	0
350	20250109	160000	450302100	12400	12400	12400	12400	0
351	20250109	155900	450302100	12400	12400	12400	12400	0
352	20250109	155800	450302100	12400	12400	12400	12400	0
353	20250109	155700	450302100	12400	12400	12400	12400	0
354	20250109	155600	450302100	12400	12400	12400	12400	0
355	20250109	155500	450302100	12400	12400	12400	12400	0
356	20250109	155400	450302100	12400	12400	12400	12400	0
357	20250109	155300	450302100	12400	12400	12400	12400	0
358	20250109	155200	450302100	12400	12400	12400	12400	0
359	20250109	155100	450302100	12400	12400	12400	12400	0
360	20250109	155000	450302100	12400	12400	12400	12400	0
361	20250109	154900	450302100	12400	12400	12400	12400	0
362	20250109	154800	450302100	12400	12400	12400	12400	4524
363	20250109	154700	450302100	12400	12400	12400	12400	0
364	20250109	154600	450302100	12400	12400	12400	12400	0
365	20250109	154500	450302100	12400	12400	12400	12400	0
366	20250109	154400	450302100	12400	12400	12400	12400	0
367	20250109	154300	450302100	12400	12400	12400	12400	0
368	20250109	154200	450302100	12400	12400	12400	12400	0
369	20250109	154100	450302100	12400	12400	12400	12400	0
370	20250109	154000	450302100	12400	12400	12400	12400	0
371	20250109	153900	450302100	12400	12400	12400	12400	0
372	20250109	153800	450302100	12400	12400	12400	12400	0
373	20250109	153700	450302100	12400	12400	12400	12400	0
374	20250109	153600	450302100	12400	12400	12400	12400	0
375	20250109	153500	450302100	12400	12400	12400	12400	0
376	20250109	153400	450302100	12400	12400	12400	12400	0
377	20250109	153300	450302100	12400	12400	12400	12400	0
378	20250109	153200	450302100	12400	12400	12400	12400	0
379	20250109	153100	450302100	12400	12400	12400	12400	0
380	20250109	153000	450302100	12400	12400	12400	12400	4524
381	20250109	152900	394204500	12470	12470	12470	12470	0
382	20250109	152800	394204500	12470	12470	12470	12470	0
383	20250109	152700	394204500	12470	12470	12470	12470	0
384	20250109	152600	394204500	12470	12470	12470	12470	0
385	20250109	152500	394204500	12470	12470	12470	12470	0
386	20250109	152400	394204500	12470	12470	12470	12470	0
387	20250109	152300	394204500	12470	12470	12470	12470	0
388	20250109	152200	394204500	12470	12470	12470	12470	0
389	20250109	152100	394204500	12470	12470	12470	12470	0
390	20250109	152000	394204500	12470	12470	12470	12470	0
391	20250109	151900	394204500	12470	12460	12470	12460	7
392	20250109	151800	394117220	12480	12460	12480	12460	172
393	20250109	151700	391973440	12460	12460	12460	12460	0
394	20250109	151600	391973440	12460	12490	12490	12460	92
395	20250109	151500	390826730	12490	12490	12490	12490	12
396	20250109	151400	390676850	12460	12460	12460	12460	0
397	20250109	151300	390676850	12460	12460	12460	12460	18
398	20250109	151200	390452570	12460	12460	12460	12460	0
399	20250109	151100	390452570	12460	12460	12460	12460	0
400	20250109	151000	390452570	12460	12480	12480	12460	810
401	20250109	150900	380358270	12480	12480	12480	12480	1
402	20250109	150800	380345790	12480	12480	12480	12480	12
403	20250109	150700	380196030	12490	12490	12490	12490	10
404	20250109	150600	380071130	12490	12490	12490	12490	0
405	20250109	150500	380071130	12490	12490	12490	12490	1
406	20250109	150400	380058640	12460	12460	12460	12460	0
407	20250109	150300	380058640	12460	12460	12460	12460	0
408	20250109	150200	380058640	12460	12460	12460	12460	0
409	20250109	150100	380058640	12460	12470	12470	12460	1384
410	20250109	150000	362811380	12470	12490	12490	12470	649
411	20250109	145900	354706370	12490	12490	12490	12490	1
412	20250109	145800	354693880	12490	12490	12490	12490	0
413	20250109	145700	354693880	12490	12490	12490	12490	10
414	20250109	145600	354568980	12490	12490	12500	12490	207
415	20250109	145500	351983510	12490	12490	12490	12490	0
416	20250109	145400	351983510	12490	12490	12490	12490	21
417	20250109	145300	351721220	12490	12490	12490	12490	0
418	20250109	145200	351721220	12490	12490	12490	12490	2
419	20250109	145100	351696240	12500	12500	12500	12500	0
420	20250109	145000	351696240	12500	12500	12500	12500	100
421	20250109	144900	350446240	12500	12490	12500	12490	200
422	20250109	144800	347946840	12460	12460	12460	12460	89
423	20250109	144700	346837900	12460	12480	12480	12460	915
424	20250109	144600	335436910	12500	12490	12500	12490	21
425	20250109	144500	335174610	12500	12500	12500	12500	0
426	20250109	144400	335174610	12500	12500	12500	12500	0
427	20250109	144300	335174610	12500	12490	12500	12490	10
428	20250109	144200	335049630	12500	12500	12500	12500	2
429	20250109	144100	335024630	12500	12500	12500	12500	73
430	20250109	144000	334112130	12470	12470	12470	12470	42
431	20250109	143900	333588390	12470	12470	12470	12470	0
432	20250109	143800	333588390	12470	12470	12470	12470	0
433	20250109	143700	333588390	12470	12490	12490	12470	899
434	20250109	143600	322367050	12490	12500	12500	12490	605
435	20250109	143500	314809920	12540	12540	12540	12540	0
436	20250109	143400	314809920	12540	12510	12540	12510	2208
437	20250109	143300	287166130	12510	12500	12510	12500	5
438	20250109	143200	287103620	12500	12490	12500	12490	20
439	20250109	143100	286853650	12500	12500	12500	12500	33
440	20250109	143000	286441150	12500	12500	12500	12500	0
441	20250109	142900	286441150	12500	12500	12500	12500	5
442	20250109	142800	286378650	12500	12520	12520	12500	1020
443	20250109	142700	273610150	12520	12520	12520	12520	0
444	20250109	142600	273610150	12520	12530	12530	12520	2010
445	20250109	142500	248444930	12550	12550	12550	12550	0
446	20250109	142400	248444930	12550	12550	12550	12550	1
447	20250109	142300	248432380	12500	12510	12550	12500	1128
448	20250109	142200	234318550	12500	12540	12540	12500	71
449	20250109	142100	233429010	12500	12500	12500	12500	10
450	20250109	142000	233304010	12540	12500	12540	12500	1903
451	20250109	141900	209465050	12510	12510	12510	12510	0
452	20250109	141800	209465050	12510	12500	12510	12500	503
453	20250109	141700	203177520	12460	12460	12460	12460	172
454	20250109	141600	201034400	12500	12500	12500	12500	55
455	20250109	141500	200346900	12500	12500	12500	12500	3
456	20250109	141400	200309400	12500	12500	12500	12500	14
457	20250109	141300	200134400	12500	12460	12500	12460	61
458	20250109	141200	199372060	12450	12450	12450	12450	0
459	20250109	141100	199372060	12450	12450	12450	12450	0
460	20250109	141000	199372060	12450	12450	12450	12450	78
461	20250109	140900	198400960	12480	12450	12480	12450	254
462	20250109	140800	195237160	12460	12460	12460	12460	0
463	20250109	140700	195237160	12460	12460	12460	12460	0
464	20250109	140600	195237160	12460	12460	12460	12460	0
465	20250109	140500	195237160	12460	12440	12460	12440	183
466	20250109	140400	192957660	12430	12430	12430	12430	151
467	20250109	140300	191080730	12420	12420	12420	12420	0
468	20250109	140200	191080730	12420	12420	12420	12420	23
469	20250109	140100	190795070	12410	12410	12410	12410	0
470	20250109	140000	190795070	12410	12410	12410	12410	10
471	20250109	135900	190670970	12420	12420	12420	12420	0
472	20250109	135800	190670970	12420	12420	12420	12420	2
473	20250109	135700	190646130	12410	12410	12410	12410	0
474	20250109	135600	190646130	12410	12410	12410	12410	0
475	20250109	135500	190646130	12410	12410	12410	12410	3
476	20250109	135400	190608900	12400	12400	12400	12400	0
477	20250109	135300	190608900	12400	12400	12400	12400	0
478	20250109	135200	190608900	12400	12400	12400	12400	0
479	20250109	135100	190608900	12400	12400	12400	12400	100
480	20250109	135000	189368900	12400	12400	12400	12400	0
481	20250109	134900	189368900	12400	12400	12400	12400	300
482	20250109	134800	185648900	12400	12400	12400	12400	90
483	20250109	134700	184532900	12400	12400	12400	12400	0
484	20250109	134600	184532900	12400	12400	12400	12400	2
485	20250109	134500	184508100	12390	12390	12390	12390	0
486	20250109	134400	184508100	12390	12390	12390	12390	0
487	20250109	134300	184508100	12390	12390	12390	12390	21
488	20250109	134200	184247910	12400	12400	12400	12400	0
489	20250109	134100	184247910	12400	12400	12400	12400	5
490	20250109	134000	184185910	12400	12400	12400	12400	25
491	20250109	133900	183875910	12420	12420	12420	12420	0
492	20250109	133800	183875910	12420	12420	12420	12420	0
493	20250109	133700	183875910	12420	12420	12420	12420	0
494	20250109	133600	183875910	12420	12420	12420	12420	1
495	20250109	133500	183863490	12420	12410	12420	12410	21
496	20250109	133400	183602770	12400	12400	12400	12400	0
497	20250109	133300	183602770	12400	12400	12400	12400	0
498	20250109	133200	183602770	12400	12400	12400	12400	0
499	20250109	133100	183602770	12400	12400	12400	12400	20
500	20250109	133000	183354770	12410	12410	12410	12410	0
501	20250109	132900	183354770	12410	12410	12410	12410	0
502	20250109	132800	183354770	12410	12410	12410	12410	0
503	20250109	132700	183354770	12410	12410	12410	12410	1
504	20250109	132600	183342360	12430	12430	12430	12430	0
505	20250109	132500	183342360	12430	12430	12430	12430	0
506	20250109	132400	183342360	12430	12430	12430	12430	0
507	20250109	132300	183342360	12430	12430	12430	12430	0
508	20250109	132200	183342360	12430	12430	12430	12430	0
509	20250109	132100	183342360	12430	12430	12430	12430	2
510	20250109	132000	183317500	12390	12390	12390	12390	0
511	20250109	131900	183317500	12390	12390	12390	12390	0
512	20250109	131800	183317500	12390	12390	12390	12390	0
513	20250109	131700	183317500	12390	12390	12390	12390	2
514	20250109	131600	183292720	12390	12390	12390	12390	0
515	20250109	131500	183292720	12390	12390	12390	12390	3
516	20250109	131400	183255550	12430	12390	12430	12390	40
517	20250109	131300	182759310	12400	12400	12400	12400	7
518	20250109	131200	182672510	12410	12410	12410	12410	0
519	20250109	131100	182672510	12410	12410	12410	12410	1
520	20250109	131000	182660100	12400	12400	12400	12400	0
521	20250109	130900	182660100	12400	12400	12400	12400	0
522	20250109	130800	182660100	12400	12400	12400	12400	0
523	20250109	130700	182660100	12400	12400	12400	12400	0
524	20250109	130600	182660100	12400	12400	12400	12400	0
525	20250109	130500	182660100	12400	12400	12400	12400	0
526	20250109	130400	182660100	12400	12400	12400	12400	0
527	20250109	130300	182660100	12400	12400	12400	12400	3
528	20250109	130200	182622900	12400	12400	12400	12400	5
529	20250109	130100	182560900	12400	12400	12400	12400	10
530	20250109	130000	182436900	12400	12400	12400	12400	5
531	20250109	125900	182374900	12400	12400	12400	12400	0
532	20250109	125800	182374900	12400	12400	12400	12400	0
533	20250109	125700	182374900	12400	12400	12400	12400	0
534	20250109	125600	182374900	12400	12400	12400	12400	1
535	20250109	125500	182362500	12390	12390	12390	12390	0
536	20250109	125400	182362500	12390	12390	12390	12390	0
537	20250109	125300	182362500	12390	12390	12390	12390	0
538	20250109	125200	182362500	12390	12390	12390	12390	3
539	20250109	125100	182325330	12380	12380	12380	12380	0
540	20250109	125000	182325330	12380	12380	12380	12380	0
541	20250109	124900	182325330	12380	12380	12380	12380	0
542	20250109	124800	182325330	12380	12380	12380	12380	10
543	20250109	124700	182201530	12460	12460	12460	12460	0
544	20250109	124600	182201530	12460	12380	12460	12380	82
545	20250109	124500	181181810	12390	12390	12390	12380	140
546	20250109	124400	179448310	12400	12400	12400	12400	0
547	20250109	124300	179448310	12400	12390	12400	12390	4
548	20250109	124200	179398720	12390	12390	12390	12390	2
549	20250109	124100	179373940	12380	12380	12380	12380	0
550	20250109	124000	179373940	12380	12380	12380	12380	0
551	20250109	123900	179373940	12380	12380	12380	12380	2
552	20250109	123800	179349180	12390	12390	12390	12380	10
553	20250109	123700	179225290	12390	12390	12390	12390	81
554	20250109	123600	178221700	12390	12390	12390	12390	1
555	20250109	123500	178209310	12390	12390	12390	12390	10
556	20250109	123400	178085410	12400	12400	12400	12400	0
557	20250109	123300	178085410	12400	12400	12400	12400	0
558	20250109	123200	178085410	12400	12400	12400	12400	1
559	20250109	123100	178073010	12400	12400	12400	12400	2
560	20250109	123000	178048210	12390	12390	12390	12390	0
561	20250109	122900	178048210	12390	12390	12390	12390	22
562	20250109	122800	177775630	12400	12400	12400	12400	1
563	20250109	122700	177763230	12400	12400	12400	12400	0
564	20250109	122600	177763230	12400	12400	12400	12400	2
565	20250109	122500	177738430	12390	12390	12390	12390	0
566	20250109	122400	177738430	12390	12390	12390	12390	0
567	20250109	122300	177738430	12390	12390	12390	12390	0
568	20250109	122200	177738430	12390	12390	12390	12390	2
569	20250109	122100	177713650	12390	12390	12390	12390	0
570	20250109	122000	177713650	12390	12390	12390	12390	0
571	20250109	121900	177713650	12390	12390	12390	12390	0
572	20250109	121800	177713650	12390	12390	12390	12390	0
573	20250109	121700	177713650	12390	12390	12390	12390	323
574	20250109	121600	173711680	12390	12390	12390	12390	0
575	20250109	121500	173711680	12390	12390	12390	12390	0
576	20250109	121400	173711680	12390	12390	12390	12390	23
577	20250109	121300	173426710	12400	12400	12400	12400	0
578	20250109	121200	173426710	12400	12400	12400	12400	7
579	20250109	121100	173339910	12400	12400	12400	12400	0
580	20250109	121000	173339910	12400	12400	12400	12400	0
581	20250109	120900	173339910	12400	12400	12400	12400	0
582	20250109	120800	173339910	12400	12400	12400	12400	8
583	20250109	120700	173240710	12410	12410	12410	12410	0
584	20250109	120600	173240710	12410	12410	12410	12410	0
585	20250109	120500	173240710	12410	12410	12410	12410	0
586	20250109	120400	173240710	12410	12410	12410	12410	0
587	20250109	120300	173240710	12410	12410	12410	12410	0
588	20250109	120200	173240710	12410	12410	12410	12410	0
589	20250109	120100	173240710	12410	12410	12410	12410	0
590	20250109	120000	173240710	12410	12410	12410	12410	0
591	20250109	115900	173240710	12410	12410	12410	12410	0
592	20250109	115800	173240710	12410	12410	12410	12410	0
593	20250109	115700	173240710	12410	12410	12410	12410	1
594	20250109	115600	173228300	12390	12390	12390	12390	148
595	20250109	115500	171394580	12380	12380	12380	12380	0
596	20250109	115400	171394580	12380	12380	12380	12380	21
597	20250109	115300	171134600	12400	12400	12400	12400	0
598	20250109	115200	171134600	12400	12400	12400	12400	0
599	20250109	115100	171134600	12400	12400	12400	12400	0
600	20250109	115000	171134600	12400	12400	12400	12400	3
601	20250109	114900	171097400	12400	12380	12400	12380	19
602	20250109	114800	170862160	12390	12390	12390	12390	0
603	20250109	114700	170862160	12390	12390	12390	12390	5
604	20250109	114600	170800210	12380	12380	12380	12380	1
605	20250109	114500	170787830	12380	12380	12380	12380	12
606	20250109	114400	170639270	12380	12380	12380	12380	0
607	20250109	114300	170639270	12380	12380	12380	12380	20
608	20250109	114200	170391670	12380	12380	12380	12380	0
609	20250109	114100	170391670	12380	12380	12380	12380	100
610	20250109	114000	169153670	12380	12390	12390	12380	35
611	20250109	113900	168720170	12380	12380	12380	12380	200
612	20250109	113800	166244170	12390	12390	12390	12390	0
613	20250109	113700	166244170	12390	12390	12390	12390	5
614	20250109	113600	166182220	12390	12390	12390	12390	15
615	20250109	113500	165996370	12390	12400	12400	12390	10
616	20250109	113400	165872460	12400	12400	12400	12400	0
617	20250109	113300	165872460	12400	12400	12400	12400	0
618	20250109	113200	165872460	12400	12400	12400	12400	3
619	20250109	113100	165835260	12400	12400	12400	12400	64
620	20250109	113000	165041660	12400	12400	12400	12400	0
621	20250109	112900	165041660	12400	12400	12400	12400	3
622	20250109	112800	165004460	12410	12410	12410	12410	0
623	20250109	112700	165004460	12410	12410	12410	12410	0
624	20250109	112600	165004460	12410	12410	12410	12410	1
625	20250109	112500	164992050	12400	12400	12400	12400	0
626	20250109	112400	164992050	12400	12400	12400	12400	2
627	20250109	112300	164967250	12400	12400	12400	12400	0
628	20250109	112200	164967250	12400	12400	12400	12400	0
629	20250109	112100	164967250	12400	12400	12400	12400	0
630	20250109	112000	164967250	12400	12400	12400	12400	0
631	20250109	111900	164967250	12400	12400	12400	12400	0
632	20250109	111800	164967250	12400	12400	12400	12400	0
633	20250109	111700	164967250	12400	12400	12400	12400	22
634	20250109	111600	164694450	12410	12410	12410	12410	1
635	20250109	111500	164682040	12400	12400	12400	12400	0
636	20250109	111400	164682040	12400	12400	12400	12400	1
637	20250109	111300	164669640	12400	12400	12400	12400	9
638	20250109	111200	164558040	12400	12400	12400	12400	2
639	20250109	111100	164533240	12400	12400	12400	12400	0
640	20250109	111000	164533240	12400	12400	12400	12400	0
641	20250109	110900	164533240	12400	12400	12400	12400	0
642	20250109	110800	164533240	12400	12400	12400	12400	0
643	20250109	110700	164533240	12400	12400	12400	12400	0
644	20250109	110600	164533240	12400	12400	12400	12400	0
645	20250109	110500	164533240	12400	12400	12400	12400	0
646	20250109	110400	164533240	12400	12430	12480	12400	135
647	20250109	110300	162855290	12410	12410	12410	12410	1
648	20250109	110200	162842880	12410	12410	12410	12410	3
649	20250109	110100	162805650	12400	12400	12400	12400	0
650	20250109	110000	162805650	12400	12400	12400	12400	0
651	20250109	105900	162805650	12400	12400	12400	12400	0
652	20250109	105800	162805650	12400	12400	12400	12390	117
653	20250109	105700	161355740	12400	12400	12400	12400	1
654	20250109	105600	161343340	12400	12400	12400	12400	3
655	20250109	105500	161306140	12400	12400	12400	12400	0
656	20250109	105400	161306140	12400	12400	12400	12400	0
657	20250109	105300	161306140	12400	12400	12400	12400	4
658	20250109	105200	161256540	12400	12390	12400	12390	4
659	20250109	105100	161206970	12390	12400	12400	12390	25
660	20250109	105000	160897190	12400	12400	12400	12400	0
661	20250109	104900	160897190	12400	12400	12400	12400	5
662	20250109	104800	160835190	12400	12400	12400	12400	0
663	20250109	104700	160835190	12400	12400	12400	12400	0
664	20250109	104600	160835190	12400	12400	12400	12400	0
665	20250109	104500	160835190	12400	12400	12400	12400	0
666	20250109	104400	160835190	12400	12400	12400	12400	0
667	20250109	104300	160835190	12400	12400	12400	12400	6
668	20250109	104200	160760790	12400	12400	12400	12400	0
669	20250109	104100	160760790	12400	12400	12400	12400	0
670	20250109	104000	160760790	12400	12400	12400	12400	1
671	20250109	103900	160748390	12400	12400	12400	12400	0
672	20250109	103800	160748390	12400	12400	12400	12400	17
673	20250109	103700	160537590	12400	12400	12400	12400	44
674	20250109	103600	159991990	12400	12400	12400	12400	5
675	20250109	103500	159929990	12410	12410	12410	12410	0
676	20250109	103400	159929990	12410	12410	12410	12410	1
677	20250109	103300	159917580	12430	12430	12430	12430	0
678	20250109	103200	159917580	12430	12430	12430	12430	0
679	20250109	103100	159917580	12430	12430	12430	12430	0
680	20250109	103000	159917580	12430	12430	12430	12430	10
681	20250109	102900	159793280	12390	12390	12390	12390	22
682	20250109	102800	159520700	12380	12400	12400	12380	28
683	20250109	102700	159173940	12430	12430	12430	12430	0
684	20250109	102600	159173940	12430	12430	12430	12430	0
685	20250109	102500	159173940	12430	12400	12430	12400	44
686	20250109	102400	158628310	12400	12400	12400	12400	538
687	20250109	102300	151957110	12380	12380	12380	12380	3
688	20250109	102200	151919970	12380	12380	12380	12370	977
689	20250109	102100	139834280	12430	12430	12430	12430	0
690	20250109	102000	139834280	12430	12430	12430	12430	1
691	20250109	101900	139821850	12380	12380	12380	12380	0
692	20250109	101800	139821850	12380	12380	12380	12380	0
693	20250109	101700	139821850	12380	12380	12380	12380	1
694	20250109	101600	139809470	12390	12390	12390	12390	0
695	20250109	101500	139809470	12390	12390	12390	12390	50
696	20250109	101400	139189970	12390	12390	12390	12390	0
697	20250109	101300	139189970	12390	12390	12390	12390	23
698	20250109	101200	138905000	12390	12390	12390	12390	2
699	20250109	101100	138880220	12390	12390	12390	12390	8
700	20250109	101000	138781100	12400	12400	12400	12400	1
701	20250109	100900	138768700	12390	12390	12390	12390	0
702	20250109	100800	138768700	12390	12390	12390	12390	0
703	20250109	100700	138768700	12390	12390	12390	12390	0
704	20250109	100600	138768700	12390	12390	12390	12390	6
705	20250109	100500	138694360	12390	12390	12390	12390	8
706	20250109	100400	138595240	12390	12390	12390	12390	13
707	20250109	100300	138434170	12400	12400	12400	12400	10
708	20250109	100200	138310170	12450	12450	12450	12450	0
709	20250109	100100	138310170	12450	12450	12450	12450	0
710	20250109	100000	138310170	12450	12450	12450	12450	1
711	20250109	095900	138297720	12380	12380	12380	12380	0
712	20250109	095800	138297720	12380	12380	12380	12380	0
713	20250109	095700	138297720	12380	12380	12380	12380	0
714	20250109	095600	138297720	12380	12380	12380	12380	297
715	20250109	095500	134620860	12400	12400	12400	12400	0
716	20250109	095400	134620860	12400	12370	12400	12370	493
717	20250109	095300	128517520	12370	12370	12370	12370	0
718	20250109	095200	128517520	12370	12370	12370	12370	0
719	20250109	095100	128517520	12370	12370	12370	12370	7
720	20250109	095000	128430930	12370	12370	12370	12370	0
721	20250109	094900	128430930	12370	12370	12370	12370	0
722	20250109	094800	128430930	12370	12370	12370	12370	43
723	20250109	094700	127899020	12380	12380	12380	12380	0
724	20250109	094600	127899020	12380	12380	12380	12380	1
725	20250109	094500	127886640	12380	12380	12380	12380	2
726	20250109	094400	127861880	12380	12380	12380	12380	8
727	20250109	094300	127762840	12380	12380	12380	12380	1
728	20250109	094200	127750460	12330	12380	12380	12330	9
729	20250109	094100	127639390	12310	12300	12310	12300	67
730	20250109	094000	126814850	12310	12310	12310	12310	0
731	20250109	093900	126814850	12310	12310	12310	12310	293
732	20250109	093800	123208020	12310	12320	12320	12310	161
733	20250109	093700	121224510	12330	12350	12350	12330	24
734	20250109	093600	120928570	12350	12360	12360	12340	1678
735	20250109	093500	100205980	12370	12390	12390	12370	1344
736	20250109	093400	83578100	12390	12390	12390	12390	0
737	20250109	093300	83578100	12390	12390	12390	12390	1749
738	20250109	093200	61907990	12400	12420	12420	12400	83
739	20250109	093100	60878420	12500	12500	12500	12500	0
740	20250109	093000	60878420	12500	12500	12500	12500	0
741	20250109	092900	60878420	12500	12500	12500	12500	0
742	20250109	092800	60878420	12500	12500	12500	12500	0
743	20250109	092700	60878420	12500	12500	12500	12500	0
744	20250109	092600	60878420	12500	12500	12500	12500	0
745	20250109	092500	60878420	12500	12500	12500	12500	0
746	20250109	092400	60878420	12500	12440	12500	12440	52
747	20250109	092300	60228550	12430	12430	12430	12410	98
748	20250109	092200	59010770	12430	12430	12430	12430	235
749	20250109	092100	56089720	12480	12480	12480	12480	100
750	20250109	092000	54841720	12420	12420	12420	12420	0
751	20250109	091900	54841720	12420	12420	12420	12420	51
752	20250109	091800	54208300	12430	12530	12530	12430	1001
753	20250109	091700	41665870	12540	12490	12540	12490	7
754	20250109	091600	41578290	12480	12430	12480	12430	210
755	20250109	091500	38967710	12430	12430	12430	12430	0
756	20250109	091400	38967710	12430	12430	12430	12430	0
757	20250109	091300	38967710	12430	12350	12430	12350	20
758	20250109	091200	38719410	12340	12350	12350	12340	10
759	20250109	091100	38595960	12340	12410	12420	12340	27
760	20250109	091000	38262240	12330	12330	12330	12330	18
761	20250109	090900	38040300	12320	12330	12330	12320	27
762	20250109	090800	37707480	12330	12370	12370	12330	73
763	20250109	090700	36806450	12400	12400	12400	12400	1
764	20250109	090600	36794050	12490	12490	12490	12490	1
765	20250109	090500	36781560	12490	12520	12520	12320	291
766	20250109	090400	33192960	12330	12330	12330	12330	989
767	20250109	090300	20998590	12330	12370	12370	12330	486
768	20250109	090200	14993610	12370	12400	12400	12330	392
769	20250109	090100	10143470	12380	12420	12420	12380	411
770	20250109	090000	5046270	12520	12510	12520	12450	404