KissMeData/472850/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	215100	919333530	5820	5820	5820	5820	1750
3	20250116	215000	919333530	5820	5820	5820	5820	0
4	20250116	214900	919333530	5820	5820	5820	5820	0
5	20250116	214800	919333530	5820	5820	5820	5820	0
6	20250116	214700	919333530	5820	5820	5820	5820	0
7	20250116	214600	919333530	5820	5820	5820	5820	0
8	20250116	214500	919333530	5820	5820	5820	5820	0
9	20250116	214400	919333530	5820	5820	5820	5820	0
10	20250116	214300	919333530	5820	5820	5820	5820	0
11	20250116	214200	919333530	5820	5820	5820	5820	0
12	20250116	214100	919333530	5820	5820	5820	5820	0
13	20250116	214000	919333530	5820	5820	5820	5820	0
14	20250116	213900	919333530	5820	5820	5820	5820	0
15	20250116	213800	919333530	5820	5820	5820	5820	0
16	20250116	213700	919333530	5820	5820	5820	5820	0
17	20250116	213600	919333530	5820	5820	5820	5820	0
18	20250116	213500	919333530	5820	5820	5820	5820	0
19	20250116	213400	919333530	5820	5820	5820	5820	0
20	20250116	213300	919333530	5820	5820	5820	5820	0
21	20250116	213200	919333530	5820	5820	5820	5820	0
22	20250116	213100	919333530	5820	5820	5820	5820	0
23	20250116	213000	919333530	5820	5820	5820	5820	0
24	20250116	212900	919333530	5820	5820	5820	5820	0
25	20250116	212800	919333530	5820	5820	5820	5820	0
26	20250116	212700	919333530	5820	5820	5820	5820	0
27	20250116	212600	919333530	5820	5820	5820	5820	0
28	20250116	212500	919333530	5820	5820	5820	5820	0
29	20250116	212400	919333530	5820	5820	5820	5820	0
30	20250116	212300	919333530	5820	5820	5820	5820	0
31	20250116	212200	919333530	5820	5820	5820	5820	0
32	20250116	212100	919333530	5820	5820	5820	5820	1750
33	20250116	212000	919333530	5820	5820	5820	5820	0
34	20250116	211900	919333530	5820	5820	5820	5820	0
35	20250116	211800	919333530	5820	5820	5820	5820	0
36	20250116	211700	919333530	5820	5820	5820	5820	0
37	20250116	211600	919333530	5820	5820	5820	5820	0
38	20250116	211500	919333530	5820	5820	5820	5820	0
39	20250116	211400	919333530	5820	5820	5820	5820	0
40	20250116	211300	919333530	5820	5820	5820	5820	0
41	20250116	211200	919333530	5820	5820	5820	5820	0
42	20250116	211100	919333530	5820	5820	5820	5820	0
43	20250116	211000	919333530	5820	5820	5820	5820	0
44	20250116	210900	919333530	5820	5820	5820	5820	0
45	20250116	210800	919333530	5820	5820	5820	5820	0
46	20250116	210700	919333530	5820	5820	5820	5820	0
47	20250116	210600	919333530	5820	5820	5820	5820	0
48	20250116	210500	919333530	5820	5820	5820	5820	0
49	20250116	210400	919333530	5820	5820	5820	5820	0
50	20250116	210300	919333530	5820	5820	5820	5820	0
51	20250116	210200	919333530	5820	5820	5820	5820	0
52	20250116	210100	919333530	5820	5820	5820	5820	0
53	20250116	210000	919333530	5820	5820	5820	5820	0
54	20250116	205900	919333530	5820	5820	5820	5820	0
55	20250116	205800	919333530	5820	5820	5820	5820	0
56	20250116	205700	919333530	5820	5820	5820	5820	0
57	20250116	205600	919333530	5820	5820	5820	5820	0
58	20250116	205500	919333530	5820	5820	5820	5820	0
59	20250116	205400	919333530	5820	5820	5820	5820	0
60	20250116	205300	919333530	5820	5820	5820	5820	0
61	20250116	205200	919333530	5820	5820	5820	5820	0
62	20250116	205100	919333530	5820	5820	5820	5820	1750
63	20250116	205000	919333530	5820	5820	5820	5820	0
64	20250116	204900	919333530	5820	5820	5820	5820	0
65	20250116	204800	919333530	5820	5820	5820	5820	0
66	20250116	204700	919333530	5820	5820	5820	5820	0
67	20250116	204600	919333530	5820	5820	5820	5820	0
68	20250116	204500	919333530	5820	5820	5820	5820	0
69	20250116	204400	919333530	5820	5820	5820	5820	0
70	20250116	204300	919333530	5820	5820	5820	5820	0
71	20250116	204200	919333530	5820	5820	5820	5820	0
72	20250116	204100	919333530	5820	5820	5820	5820	0
73	20250116	204000	919333530	5820	5820	5820	5820	0
74	20250116	203900	919333530	5820	5820	5820	5820	0
75	20250116	203800	919333530	5820	5820	5820	5820	0
76	20250116	203700	919333530	5820	5820	5820	5820	0
77	20250116	203600	919333530	5820	5820	5820	5820	0
78	20250116	203500	919333530	5820	5820	5820	5820	0
79	20250116	203400	919333530	5820	5820	5820	5820	0
80	20250116	203300	919333530	5820	5820	5820	5820	0
81	20250116	203200	919333530	5820	5820	5820	5820	0
82	20250116	203100	919333530	5820	5820	5820	5820	0
83	20250116	203000	919333530	5820	5820	5820	5820	0
84	20250116	202900	919333530	5820	5820	5820	5820	0
85	20250116	202800	919333530	5820	5820	5820	5820	0
86	20250116	202700	919333530	5820	5820	5820	5820	0
87	20250116	202600	919333530	5820	5820	5820	5820	0
88	20250116	202500	919333530	5820	5820	5820	5820	0
89	20250116	202400	919333530	5820	5820	5820	5820	0
90	20250116	202300	919333530	5820	5820	5820	5820	0
91	20250116	202200	919333530	5820	5820	5820	5820	0
92	20250116	202100	919333530	5820	5820	5820	5820	1750
93	20250116	202000	919333530	5820	5820	5820	5820	0
94	20250116	201900	919333530	5820	5820	5820	5820	0
95	20250116	201800	919333530	5820	5820	5820	5820	0
96	20250116	201700	919333530	5820	5820	5820	5820	0
97	20250116	201600	919333530	5820	5820	5820	5820	0
98	20250116	201500	919333530	5820	5820	5820	5820	0
99	20250116	201400	919333530	5820	5820	5820	5820	0
100	20250116	201300	919333530	5820	5820	5820	5820	0
101	20250116	201200	919333530	5820	5820	5820	5820	0
102	20250116	201100	919333530	5820	5820	5820	5820	0
103	20250116	201000	919333530	5820	5820	5820	5820	0
104	20250116	200900	919333530	5820	5820	5820	5820	0
105	20250116	200800	919333530	5820	5820	5820	5820	0
106	20250116	200700	919333530	5820	5820	5820	5820	0
107	20250116	200600	919333530	5820	5820	5820	5820	0
108	20250116	200500	919333530	5820	5820	5820	5820	0
109	20250116	200400	919333530	5820	5820	5820	5820	0
110	20250116	200300	919333530	5820	5820	5820	5820	0
111	20250116	200200	919333530	5820	5820	5820	5820	0
112	20250116	200100	919333530	5820	5820	5820	5820	0
113	20250116	200000	919333530	5820	5820	5820	5820	0
114	20250116	195900	919333530	5820	5820	5820	5820	0
115	20250116	195800	919333530	5820	5820	5820	5820	0
116	20250116	195700	919333530	5820	5820	5820	5820	0
117	20250116	195600	919333530	5820	5820	5820	5820	0
118	20250116	195500	919333530	5820	5820	5820	5820	0
119	20250116	195400	919333530	5820	5820	5820	5820	0
120	20250116	195300	919333530	5820	5820	5820	5820	0
121	20250116	195200	919333530	5820	5820	5820	5820	0
122	20250116	195100	919333530	5820	5820	5820	5820	1750
123	20250116	195000	919333530	5820	5820	5820	5820	0
124	20250116	194900	919333530	5820	5820	5820	5820	0
125	20250116	194800	919333530	5820	5820	5820	5820	0
126	20250116	194700	919333530	5820	5820	5820	5820	0
127	20250116	194600	919333530	5820	5820	5820	5820	0
128	20250116	194500	919333530	5820	5820	5820	5820	0
129	20250116	194400	919333530	5820	5820	5820	5820	0
130	20250116	194300	919333530	5820	5820	5820	5820	0
131	20250116	194200	919333530	5820	5820	5820	5820	0
132	20250116	194100	919333530	5820	5820	5820	5820	0
133	20250116	194000	919333530	5820	5820	5820	5820	0
134	20250116	193900	919333530	5820	5820	5820	5820	0
135	20250116	193800	919333530	5820	5820	5820	5820	0
136	20250116	193700	919333530	5820	5820	5820	5820	0
137	20250116	193600	919333530	5820	5820	5820	5820	0
138	20250116	193500	919333530	5820	5820	5820	5820	0
139	20250116	193400	919333530	5820	5820	5820	5820	0
140	20250116	193300	919333530	5820	5820	5820	5820	0
141	20250116	193200	919333530	5820	5820	5820	5820	0
142	20250116	193100	919333530	5820	5820	5820	5820	0
143	20250116	193000	919333530	5820	5820	5820	5820	0
144	20250116	192900	919333530	5820	5820	5820	5820	0
145	20250116	192800	919333530	5820	5820	5820	5820	0
146	20250116	192700	919333530	5820	5820	5820	5820	0
147	20250116	192600	919333530	5820	5820	5820	5820	0
148	20250116	192500	919333530	5820	5820	5820	5820	0
149	20250116	192400	919333530	5820	5820	5820	5820	0
150	20250116	192300	919333530	5820	5820	5820	5820	0
151	20250116	192200	919333530	5820	5820	5820	5820	0
152	20250116	192100	919333530	5820	5820	5820	5820	1750
153	20250116	192000	919333530	5820	5820	5820	5820	0
154	20250116	191900	919333530	5820	5820	5820	5820	0
155	20250116	191800	919333530	5820	5820	5820	5820	0
156	20250116	191700	919333530	5820	5820	5820	5820	0
157	20250116	191600	919333530	5820	5820	5820	5820	0
158	20250116	191500	919333530	5820	5820	5820	5820	0
159	20250116	191400	919333530	5820	5820	5820	5820	0
160	20250116	191300	919333530	5820	5820	5820	5820	0
161	20250116	191200	919333530	5820	5820	5820	5820	0
162	20250116	191100	919333530	5820	5820	5820	5820	0
163	20250116	191000	919333530	5820	5820	5820	5820	0
164	20250116	190900	919333530	5820	5820	5820	5820	0
165	20250116	190800	919333530	5820	5820	5820	5820	0
166	20250116	190700	919333530	5820	5820	5820	5820	0
167	20250116	190600	919333530	5820	5820	5820	5820	0
168	20250116	190500	919333530	5820	5820	5820	5820	0
169	20250116	190400	919333530	5820	5820	5820	5820	0
170	20250116	190300	919333530	5820	5820	5820	5820	0
171	20250116	190200	919333530	5820	5820	5820	5820	0
172	20250116	190100	919333530	5820	5820	5820	5820	0
173	20250116	190000	919333530	5820	5820	5820	5820	0
174	20250116	185900	919333530	5820	5820	5820	5820	0
175	20250116	185800	919333530	5820	5820	5820	5820	0
176	20250116	185700	919333530	5820	5820	5820	5820	0
177	20250116	185600	919333530	5820	5820	5820	5820	0
178	20250116	185500	919333530	5820	5820	5820	5820	0
179	20250116	185400	919333530	5820	5820	5820	5820	0
180	20250116	185300	919333530	5820	5820	5820	5820	0
181	20250116	185200	919333530	5820	5820	5820	5820	0
182	20250116	185100	919333530	5820	5820	5820	5820	1750
183	20250116	185000	919333530	5820	5820	5820	5820	0
184	20250116	184900	919333530	5820	5820	5820	5820	0
185	20250116	184800	919333530	5820	5820	5820	5820	0
186	20250116	184700	919333530	5820	5820	5820	5820	0
187	20250116	184600	919333530	5820	5820	5820	5820	0
188	20250116	184500	919333530	5820	5820	5820	5820	0
189	20250116	184400	919333530	5820	5820	5820	5820	0
190	20250116	184300	919333530	5820	5820	5820	5820	0
191	20250116	184200	919333530	5820	5820	5820	5820	0
192	20250116	184100	919333530	5820	5820	5820	5820	0
193	20250116	184000	919333530	5820	5820	5820	5820	0
194	20250116	183900	919333530	5820	5820	5820	5820	0
195	20250116	183800	919333530	5820	5820	5820	5820	0
196	20250116	183700	919333530	5820	5820	5820	5820	0
197	20250116	183600	919333530	5820	5820	5820	5820	0
198	20250116	183500	919333530	5820	5820	5820	5820	0
199	20250116	183400	919333530	5820	5820	5820	5820	0
200	20250116	183300	919333530	5820	5820	5820	5820	0
201	20250116	183200	919333530	5820	5820	5820	5820	0
202	20250116	183100	919333530	5820	5820	5820	5820	0
203	20250116	183000	919333530	5820	5820	5820	5820	0
204	20250116	182900	919333530	5820	5820	5820	5820	0
205	20250116	182800	919333530	5820	5820	5820	5820	0
206	20250116	182700	919333530	5820	5820	5820	5820	0
207	20250116	182600	919333530	5820	5820	5820	5820	0
208	20250116	182500	919333530	5820	5820	5820	5820	0
209	20250116	182400	919333530	5820	5820	5820	5820	0
210	20250116	182300	919333530	5820	5820	5820	5820	0
211	20250116	182200	919333530	5820	5820	5820	5820	0
212	20250116	182100	919333530	5820	5820	5820	5820	1750
213	20250116	182000	919333530	5820	5820	5820	5820	0
214	20250116	181900	919333530	5820	5820	5820	5820	0
215	20250116	181800	919333530	5820	5820	5820	5820	0
216	20250116	181700	919333530	5820	5820	5820	5820	0
217	20250116	181600	919333530	5820	5820	5820	5820	0
218	20250116	181500	919333530	5820	5820	5820	5820	0
219	20250116	181400	919333530	5820	5820	5820	5820	0
220	20250116	181300	919333530	5820	5820	5820	5820	0
221	20250116	181200	919333530	5820	5820	5820	5820	0
222	20250116	181100	919333530	5820	5820	5820	5820	0
223	20250116	181000	919333530	5820	5820	5820	5820	0
224	20250116	180900	919333530	5820	5820	5820	5820	0
225	20250116	180800	919333530	5820	5820	5820	5820	0
226	20250116	180700	919333530	5820	5820	5820	5820	0
227	20250116	180600	919333530	5820	5820	5820	5820	0
228	20250116	180500	919333530	5820	5820	5820	5820	0
229	20250116	180400	919333530	5820	5820	5820	5820	0
230	20250116	180300	919333530	5820	5820	5820	5820	0
231	20250116	180200	919333530	5820	5820	5820	5820	0
232	20250116	180100	919333530	5820	5820	5820	5820	0
233	20250116	180000	919333530	5820	5820	5820	5820	0
234	20250116	175900	919333530	5820	5820	5820	5820	0
235	20250116	175800	919333530	5820	5820	5820	5820	0
236	20250116	175700	919333530	5820	5820	5820	5820	0
237	20250116	175600	919333530	5820	5820	5820	5820	0
238	20250116	175500	919333530	5820	5820	5820	5820	0
239	20250116	175400	919333530	5820	5820	5820	5820	0
240	20250116	175300	919333530	5820	5820	5820	5820	0
241	20250116	175200	919333530	5820	5820	5820	5820	0
242	20250116	175100	919333530	5820	5820	5820	5820	1750
243	20250116	175000	919333530	5820	5820	5820	5820	0
244	20250116	174900	919333530	5820	5820	5820	5820	0
245	20250116	174800	919333530	5820	5820	5820	5820	0
246	20250116	174700	919333530	5820	5820	5820	5820	0
247	20250116	174600	919333530	5820	5820	5820	5820	0
248	20250116	174500	919333530	5820	5820	5820	5820	0
249	20250116	174400	919333530	5820	5820	5820	5820	0
250	20250116	174300	919333530	5820	5820	5820	5820	0
251	20250116	174200	919333530	5820	5820	5820	5820	0
252	20250116	174100	919333530	5820	5820	5820	5820	0
253	20250116	174000	919333530	5820	5820	5820	5820	0
254	20250116	173900	919333530	5820	5820	5820	5820	0
255	20250116	173800	919333530	5820	5820	5820	5820	0
256	20250116	173700	919333530	5820	5820	5820	5820	0
257	20250116	173600	919333530	5820	5820	5820	5820	0
258	20250116	173500	919333530	5820	5820	5820	5820	0
259	20250116	173400	919333530	5820	5820	5820	5820	0
260	20250116	173300	919333530	5820	5820	5820	5820	0
261	20250116	173200	919333530	5820	5820	5820	5820	0
262	20250116	173100	919333530	5820	5820	5820	5820	0
263	20250116	173000	919333530	5820	5820	5820	5820	0
264	20250116	172900	919333530	5820	5820	5820	5820	0
265	20250116	172800	919333530	5820	5820	5820	5820	0
266	20250116	172700	919333530	5820	5820	5820	5820	0
267	20250116	172600	919333530	5820	5820	5820	5820	0
268	20250116	172500	919333530	5820	5820	5820	5820	0
269	20250116	172400	919333530	5820	5820	5820	5820	0
270	20250116	172300	919333530	5820	5820	5820	5820	0
271	20250116	172200	919333530	5820	5820	5820	5820	0
272	20250116	172100	919333530	5820	5820	5820	5820	1750
273	20250116	172000	919333530	5820	5820	5820	5820	0
274	20250116	171900	919333530	5820	5820	5820	5820	0
275	20250116	171800	919333530	5820	5820	5820	5820	0
276	20250116	171700	919333530	5820	5820	5820	5820	0
277	20250116	171600	919333530	5820	5820	5820	5820	0
278	20250116	171500	919333530	5820	5820	5820	5820	0
279	20250116	171400	919333530	5820	5820	5820	5820	0
280	20250116	171300	919333530	5820	5820	5820	5820	0
281	20250116	171200	919333530	5820	5820	5820	5820	0
282	20250116	171100	919333530	5820	5820	5820	5820	0
283	20250116	171000	919333530	5820	5820	5820	5820	0
284	20250116	170900	919333530	5820	5820	5820	5820	0
285	20250116	170800	919333530	5820	5820	5820	5820	0
286	20250116	170700	919333530	5820	5820	5820	5820	0
287	20250116	170600	919333530	5820	5820	5820	5820	0
288	20250116	170500	919333530	5820	5820	5820	5820	0
289	20250116	170400	919333530	5820	5820	5820	5820	0
290	20250116	170300	919333530	5820	5820	5820	5820	0
291	20250116	170200	919333530	5820	5820	5820	5820	0
292	20250116	170100	919333530	5820	5820	5820	5820	0
293	20250116	170000	919333530	5820	5820	5820	5820	0
294	20250116	165900	919333530	5820	5820	5820	5820	0
295	20250116	165800	919333530	5820	5820	5820	5820	0
296	20250116	165700	919333530	5820	5820	5820	5820	0
297	20250116	165600	919333530	5820	5820	5820	5820	0
298	20250116	165500	919333530	5820	5820	5820	5820	0
299	20250116	165400	919333530	5820	5820	5820	5820	0
300	20250116	165300	919333530	5820	5820	5820	5820	0
301	20250116	165200	919333530	5820	5820	5820	5820	0
302	20250116	165100	919333530	5820	5820	5820	5820	1750
303	20250116	165000	919333530	5820	5820	5820	5820	0
304	20250116	164900	919333530	5820	5820	5820	5820	0
305	20250116	164800	919333530	5820	5820	5820	5820	0
306	20250116	164700	919333530	5820	5820	5820	5820	0
307	20250116	164600	919333530	5820	5820	5820	5820	0
308	20250116	164500	919333530	5820	5820	5820	5820	0
309	20250116	164400	919333530	5820	5820	5820	5820	0
310	20250116	164300	919333530	5820	5820	5820	5820	0
311	20250116	164200	919333530	5820	5820	5820	5820	0
312	20250116	164100	919333530	5820	5820	5820	5820	0
313	20250116	164000	919333530	5820	5820	5820	5820	0
314	20250116	163900	919333530	5820	5820	5820	5820	0
315	20250116	163800	919333530	5820	5820	5820	5820	0
316	20250116	163700	919333530	5820	5820	5820	5820	0
317	20250116	163600	919333530	5820	5820	5820	5820	0
318	20250116	163500	919333530	5820	5820	5820	5820	0
319	20250116	163400	919333530	5820	5820	5820	5820	0
320	20250116	163300	919333530	5820	5820	5820	5820	0
321	20250116	163200	919333530	5820	5820	5820	5820	0
322	20250116	163100	919333530	5820	5820	5820	5820	0
323	20250116	163000	919333530	5820	5820	5820	5820	0
324	20250116	162900	919333530	5820	5820	5820	5820	0
325	20250116	162800	919333530	5820	5820	5820	5820	0
326	20250116	162700	919333530	5820	5820	5820	5820	0
327	20250116	162600	919333530	5820	5820	5820	5820	0
328	20250116	162500	919333530	5820	5820	5820	5820	0
329	20250116	162400	919333530	5820	5820	5820	5820	0
330	20250116	162300	919333530	5820	5820	5820	5820	0
331	20250116	162200	919333530	5820	5820	5820	5820	0
332	20250116	162100	919333530	5820	5820	5820	5820	1750
333	20250116	162000	919333530	5820	5820	5820	5820	0
334	20250116	161900	919333530	5820	5820	5820	5820	0
335	20250116	161800	919333530	5820	5820	5820	5820	0
336	20250116	161700	919333530	5820	5820	5820	5820	0
337	20250116	161600	919333530	5820	5820	5820	5820	0
338	20250116	161500	919333530	5820	5820	5820	5820	0
339	20250116	161400	919333530	5820	5820	5820	5820	0
340	20250116	161300	919333530	5820	5820	5820	5820	0
341	20250116	161200	919333530	5820	5820	5820	5820	0
342	20250116	161100	919333530	5820	5820	5820	5820	0
343	20250116	161000	919333530	5820	5820	5820	5820	0
344	20250116	160900	919333530	5820	5820	5820	5820	0
345	20250116	160800	919333530	5820	5820	5820	5820	0
346	20250116	160700	919333530	5820	5820	5820	5820	0
347	20250116	160600	919333530	5820	5820	5820	5820	0
348	20250116	160500	919333530	5820	5820	5820	5820	0
349	20250116	160400	919333530	5820	5820	5820	5820	0
350	20250116	160300	919333530	5820	5820	5820	5820	0
351	20250116	160200	919333530	5820	5820	5820	5820	0
352	20250116	160100	919333530	5820	5820	5820	5820	0
353	20250116	160000	919333530	5820	5820	5820	5820	0
354	20250116	155900	919333530	5820	5820	5820	5820	0
355	20250116	155800	919333530	5820	5820	5820	5820	0
356	20250116	155700	919333530	5820	5820	5820	5820	0
357	20250116	155600	919333530	5820	5820	5820	5820	0
358	20250116	155500	919333530	5820	5820	5820	5820	0
359	20250116	155400	919333530	5820	5820	5820	5820	0
360	20250116	155300	919333530	5820	5820	5820	5820	0
361	20250116	155200	919333530	5820	5820	5820	5820	0
362	20250116	155100	919333530	5820	5820	5820	5820	1750
363	20250116	155000	919333530	5820	5820	5820	5820	0
364	20250116	154900	919333530	5820	5820	5820	5820	0
365	20250116	154800	919333530	5820	5820	5820	5820	0
366	20250116	154700	919333530	5820	5820	5820	5820	0
367	20250116	154600	919333530	5820	5820	5820	5820	0
368	20250116	154500	919333530	5820	5820	5820	5820	0
369	20250116	154400	919333530	5820	5820	5820	5820	0
370	20250116	154300	919333530	5820	5820	5820	5820	0
371	20250116	154200	919333530	5820	5820	5820	5820	0
372	20250116	154100	919333530	5820	5820	5820	5820	0
373	20250116	154000	919333530	5820	5820	5820	5820	0
374	20250116	153900	919333530	5820	5820	5820	5820	0
375	20250116	153800	919333530	5820	5820	5820	5820	0
376	20250116	153700	919333530	5820	5820	5820	5820	0
377	20250116	153600	919333530	5820	5820	5820	5820	0
378	20250116	153500	919333530	5820	5820	5820	5820	0
379	20250116	153400	919333530	5820	5820	5820	5820	0
380	20250116	153300	919333530	5820	5820	5820	5820	0
381	20250116	153200	919333530	5820	5820	5820	5820	0
382	20250116	153100	919333530	5820	5820	5820	5820	0
383	20250116	153000	919333530	5820	5820	5820	5820	1750
384	20250116	152900	909148530	5800	5800	5800	5800	0
385	20250116	152800	909148530	5800	5800	5800	5800	0
386	20250116	152700	909148530	5800	5800	5800	5800	0
387	20250116	152600	909148530	5800	5800	5800	5800	0
388	20250116	152500	909148530	5800	5800	5800	5800	0
389	20250116	152400	909148530	5800	5800	5800	5800	0
390	20250116	152300	909148530	5800	5800	5800	5800	0
391	20250116	152200	909148530	5800	5800	5800	5800	0
392	20250116	152100	909148530	5800	5800	5800	5800	0
393	20250116	152000	909148530	5800	5800	5800	5800	0
394	20250116	151900	909148530	5800	5820	5820	5800	278
395	20250116	151800	907531760	5810	5810	5820	5810	223
396	20250116	151700	906236120	5810	5810	5820	5810	460
397	20250116	151600	903563510	5820	5810	5820	5810	330
398	20250116	151500	901645020	5810	5800	5820	5800	2485
399	20250116	151400	887204770	5800	5810	5810	5800	202
400	20250116	151300	886031780	5800	5810	5810	5800	82
401	20250116	151200	885555510	5810	5800	5810	5790	756
402	20250116	151100	881170970	5810	5810	5820	5810	26
403	20250116	151000	881019890	5810	5800	5810	5800	2123
404	20250116	150900	868689620	5800	5800	5800	5800	1
405	20250116	150800	868683820	5780	5790	5790	5780	130
406	20250116	150700	867931620	5780	5800	5800	5780	2220
407	20250116	150600	855089280	5810	5810	5810	5810	51
408	20250116	150500	854792970	5810	5800	5810	5800	95
409	20250116	150400	854241040	5810	5800	5810	5800	4
410	20250116	150300	854217830	5810	5800	5810	5790	286
411	20250116	150200	852560570	5810	5810	5810	5790	123
412	20250116	150100	851847950	5790	5810	5820	5790	669
413	20250116	150000	847967540	5810	5810	5820	5810	587
414	20250116	145900	844554130	5810	5810	5810	5810	1936
415	20250116	145800	833305970	5810	5810	5810	5810	252
416	20250116	145700	831841850	5810	5810	5810	5800	94
417	20250116	145600	831295900	5810	5800	5810	5800	474
418	20250116	145500	828546670	5810	5800	5810	5800	286
419	20250116	145400	826887860	5810	5800	5810	5800	335
420	20250116	145300	824944850	5800	5790	5800	5770	1026
421	20250116	145200	819020170	5800	5790	5800	5790	301
422	20250116	145100	817277370	5800	5790	5800	5790	101
423	20250116	145000	816692570	5800	5820	5820	5800	367
424	20250116	144900	814562030	5810	5820	5830	5810	111
425	20250116	144800	813916100	5830	5830	5830	5830	1
426	20250116	144700	813910270	5800	5830	5830	5800	2173
427	20250116	144600	801274720	5820	5820	5830	5810	1728
428	20250116	144500	791216970	5820	5830	5830	5820	395
429	20250116	144400	788917130	5820	5810	5820	5810	1978
430	20250116	144300	777414330	5810	5800	5810	5800	3098
431	20250116	144200	759426370	5790	5770	5790	5770	1043
432	20250116	144100	753393780	5780	5790	5790	5780	290
433	20250116	144000	751715700	5790	5770	5790	5770	106
434	20250116	143900	751102050	5770	5790	5790	5770	93
435	20250116	143800	750565400	5770	5770	5770	5770	52
436	20250116	143700	750265360	5790	5790	5800	5760	678
437	20250116	143600	746334370	5790	5780	5800	5780	3155
438	20250116	143500	728051590	5780	5750	5780	5750	2625
439	20250116	143400	712897150	5760	5740	5760	5740	652
440	20250116	143300	709147650	5720	5720	5720	5720	0
441	20250116	143200	709147650	5720	5720	5720	5720	0
442	20250116	143100	709147650	5720	5720	5720	5720	0
443	20250116	143000	709147650	5720	5730	5730	5720	50
444	20250116	142900	708861600	5720	5720	5720	5720	0
445	20250116	142800	708861600	5720	5720	5720	5720	0
446	20250116	142700	708861600	5720	5720	5720	5720	0
447	20250116	142600	708861600	5720	5720	5720	5720	31
448	20250116	142500	708684280	5730	5730	5730	5730	50
449	20250116	142400	708397780	5730	5730	5730	5730	0
450	20250116	142300	708397780	5730	5730	5730	5730	160
451	20250116	142200	707480980	5730	5730	5730	5730	755
452	20250116	142100	703154830	5730	5730	5730	5730	0
453	20250116	142000	703154830	5730	5730	5730	5730	39
454	20250116	141900	702931360	5730	5720	5730	5720	151
455	20250116	141800	702066140	5730	5730	5730	5730	50
456	20250116	141700	701779640	5720	5720	5720	5720	0
457	20250116	141600	701779640	5720	5720	5720	5720	10
458	20250116	141500	701722440	5730	5720	5730	5720	631
459	20250116	141400	698113110	5740	5740	5740	5740	0
460	20250116	141300	698113110	5740	5740	5740	5740	0
461	20250116	141200	698113110	5740	5740	5740	5740	0
462	20250116	141100	698113110	5740	5730	5740	5730	105
463	20250116	141000	697511450	5720	5730	5730	5720	2
464	20250116	140900	697500000	5730	5730	5730	5730	1
465	20250116	140800	697494270	5720	5720	5720	5720	9
466	20250116	140700	697442790	5720	5720	5730	5720	12
467	20250116	140600	697374140	5730	5730	5730	5730	0
468	20250116	140500	697374140	5730	5720	5730	5720	71
469	20250116	140400	696968010	5720	5730	5730	5720	252
470	20250116	140300	695524070	5730	5730	5730	5730	1
471	20250116	140200	695518340	5740	5740	5740	5740	50
472	20250116	140100	695231340	5740	5740	5740	5740	0
473	20250116	140000	695231340	5740	5740	5740	5740	745
474	20250116	135900	690955040	5730	5750	5760	5730	351
475	20250116	135800	688937780	5750	5750	5750	5750	2
476	20250116	135700	688926280	5750	5750	5750	5750	0
477	20250116	135600	688926280	5750	5750	5750	5750	338
478	20250116	135500	686982780	5760	5750	5760	5750	300
479	20250116	135400	685254790	5760	5730	5760	5730	1040
480	20250116	135300	679280680	5740	5680	5750	5670	4322
481	20250116	135200	654556320	5680	5680	5680	5680	0
482	20250116	135100	654556320	5680	5680	5680	5680	20
483	20250116	135000	654442720	5680	5670	5680	5670	171
484	20250116	134900	653473140	5670	5670	5670	5670	0
485	20250116	134800	653473140	5670	5670	5670	5670	0
486	20250116	134700	653473140	5670	5660	5670	5660	66
487	20250116	134600	653099570	5670	5670	5670	5670	0
488	20250116	134500	653099570	5670	5670	5670	5670	0
489	20250116	134400	653099570	5670	5670	5670	5660	96
490	20250116	134300	652555950	5670	5680	5680	5670	480
491	20250116	134200	649834300	5690	5690	5690	5690	20
492	20250116	134100	649720500	5700	5700	5700	5700	0
493	20250116	134000	649720500	5700	5700	5700	5700	0
494	20250116	133900	649720500	5700	5700	5700	5700	0
495	20250116	133800	649720500	5700	5700	5700	5700	4
496	20250116	133700	649697700	5710	5690	5710	5690	883
497	20250116	133600	644657890	5690	5690	5690	5690	0
498	20250116	133500	644657890	5690	5690	5690	5690	0
499	20250116	133400	644657890	5690	5690	5690	5690	0
500	20250116	133300	644657890	5690	5690	5690	5690	0
501	20250116	133200	644657890	5690	5690	5690	5690	9
502	20250116	133100	644606680	5690	5670	5690	5650	905
503	20250116	133000	639484850	5670	5670	5670	5670	0
504	20250116	132900	639484850	5670	5670	5670	5670	104
505	20250116	132800	638895170	5670	5670	5670	5670	57
506	20250116	132700	638571980	5690	5690	5690	5690	1
507	20250116	132600	638566290	5670	5690	5690	5670	68
508	20250116	132500	638180430	5700	5700	5700	5700	320
509	20250116	132400	636356430	5700	5700	5700	5700	69
510	20250116	132300	635963130	5690	5690	5690	5690	0
511	20250116	132200	635963130	5690	5680	5690	5680	443
512	20250116	132100	633446880	5680	5700	5700	5680	293
513	20250116	132000	631780460	5720	5710	5720	5710	25
514	20250116	131900	631637570	5730	5730	5730	5730	0
515	20250116	131800	631637570	5730	5730	5730	5730	0
516	20250116	131700	631637570	5730	5730	5730	5730	20
517	20250116	131600	631522970	5730	5730	5730	5730	20
518	20250116	131500	631408370	5730	5730	5730	5730	54
519	20250116	131400	631098950	5730	5710	5730	5710	920
520	20250116	131300	625845530	5720	5720	5720	5720	414
521	20250116	131200	623477450	5740	5730	5740	5730	39
522	20250116	131100	623253850	5740	5740	5740	5740	10
523	20250116	131000	623196450	5730	5710	5730	5710	201
524	20250116	130900	622045230	5700	5700	5700	5700	10
525	20250116	130800	621988230	5710	5710	5710	5710	5
526	20250116	130700	621959680	5720	5720	5720	5720	1
527	20250116	130600	621953960	5720	5720	5720	5720	0
528	20250116	130500	621953960	5720	5720	5720	5720	1010
529	20250116	130400	616176760	5700	5700	5700	5700	1
530	20250116	130300	616171060	5680	5680	5680	5680	0
531	20250116	130200	616171060	5680	5680	5680	5680	0
532	20250116	130100	616171060	5680	5700	5700	5680	500
533	20250116	130000	613330740	5700	5700	5700	5700	2
534	20250116	125900	613319340	5720	5720	5720	5720	185
535	20250116	125800	612261140	5730	5730	5730	5730	0
536	20250116	125700	612261140	5730	5700	5730	5700	20
537	20250116	125600	612147110	5700	5730	5730	5700	1012
538	20250116	125500	606378350	5730	5720	5730	5710	469
539	20250116	125400	603700310	5730	5730	5730	5730	0
540	20250116	125300	603700310	5730	5750	5750	5720	994
541	20250116	125200	598004760	5740	5740	5750	5740	81
542	20250116	125100	597539810	5740	5740	5750	5740	292
543	20250116	125000	595863670	5740	5740	5740	5740	73
544	20250116	124900	595444650	5740	5750	5750	5740	874
545	20250116	124800	590427290	5760	5760	5760	5760	141
546	20250116	124700	589615130	5760	5780	5780	5760	352
547	20250116	124600	587586920	5780	5760	5780	5760	1209
548	20250116	124500	580614970	5750	5760	5770	5750	501
549	20250116	124400	577731200	5770	5760	5770	5760	124
550	20250116	124300	577016950	5770	5760	5770	5760	382
551	20250116	124200	574816600	5760	5750	5760	5740	324
552	20250116	124100	572954720	5750	5740	5760	5740	3776
553	20250116	124000	551231650	5730	5710	5730	5710	709
554	20250116	123900	547171780	5710	5710	5710	5700	962
555	20250116	123800	541686420	5710	5730	5730	5710	109
556	20250116	123700	541062000	5730	5730	5730	5730	543
557	20250116	123600	537950610	5730	5720	5730	5720	469
558	20250116	123500	535263330	5720	5720	5720	5720	273
559	20250116	123400	533701770	5720	5710	5720	5710	1098
560	20250116	123300	527422680	5710	5710	5710	5700	203
561	20250116	123200	526263570	5720	5720	5720	5720	0
562	20250116	123100	526263570	5720	5700	5720	5700	189
563	20250116	123000	525186250	5730	5730	5730	5730	37
564	20250116	122900	524974240	5730	5730	5730	5720	775
565	20250116	122800	520537490	5740	5740	5740	5720	4
566	20250116	122700	520514570	5720	5700	5730	5700	2870
567	20250116	122600	504139450	5700	5680	5700	5680	2060
568	20250116	122500	492432230	5680	5680	5680	5680	500
569	20250116	122400	489592230	5680	5680	5680	5680	0
570	20250116	122300	489592230	5680	5680	5680	5680	3
571	20250116	122200	489575190	5680	5680	5680	5680	10
572	20250116	122100	489518390	5680	5680	5680	5680	0
573	20250116	122000	489518390	5680	5680	5680	5680	0
574	20250116	121900	489518390	5680	5680	5680	5680	61
575	20250116	121800	489171910	5680	5680	5680	5680	5
576	20250116	121700	489143510	5670	5680	5680	5670	208
577	20250116	121600	487964070	5680	5680	5680	5680	10
578	20250116	121500	487907270	5680	5680	5680	5680	0
579	20250116	121400	487907270	5680	5680	5680	5680	5
580	20250116	121300	487878870	5670	5670	5670	5670	671
581	20250116	121200	484074300	5680	5680	5680	5680	326
582	20250116	121100	482222620	5680	5680	5680	5680	2297
583	20250116	121000	469175660	5680	5680	5680	5680	20
584	20250116	120900	469062060	5680	5680	5680	5680	4
585	20250116	120800	469039340	5680	5680	5680	5680	0
586	20250116	120700	469039340	5680	5680	5680	5670	507
587	20250116	120600	466164610	5680	5680	5680	5680	0
588	20250116	120500	466164610	5680	5680	5680	5680	0
589	20250116	120400	466164610	5680	5680	5680	5680	92
590	20250116	120300	465642050	5680	5670	5680	5670	11
591	20250116	120200	465579670	5680	5680	5680	5680	100
592	20250116	120100	465011670	5680	5680	5680	5680	600
593	20250116	120000	461603670	5680	5680	5680	5680	10
594	20250116	115900	461546870	5680	5680	5680	5680	100
595	20250116	115800	460978870	5680	5680	5680	5680	0
596	20250116	115700	460978870	5680	5680	5680	5680	1122
597	20250116	115600	454605910	5680	5670	5680	5670	1258
598	20250116	115500	447473040	5670	5670	5670	5670	0
599	20250116	115400	447473040	5670	5670	5670	5670	0
600	20250116	115300	447473040	5670	5670	5670	5670	0
601	20250116	115200	447473040	5670	5670	5670	5670	164
602	20250116	115100	446543160	5670	5670	5670	5670	0
603	20250116	115000	446543160	5670	5670	5670	5670	0
604	20250116	114900	446543160	5670	5670	5670	5670	653
605	20250116	114800	442840650	5680	5680	5680	5680	18
606	20250116	114700	442738410	5680	5670	5680	5670	502
607	20250116	114600	439887060	5670	5680	5680	5670	602
608	20250116	114500	436468700	5680	5670	5680	5670	608
609	20250116	114400	433015460	5670	5670	5670	5670	802
610	20250116	114300	428468120	5660	5660	5660	5660	30
611	20250116	114200	428298320	5670	5670	5670	5670	30
612	20250116	114100	428128220	5680	5680	5680	5680	1
613	20250116	114000	428122540	5680	5680	5680	5680	0
614	20250116	113900	428122540	5680	5670	5680	5670	643
615	20250116	113800	424476720	5670	5660	5670	5660	523
616	20250116	113700	421515560	5660	5660	5660	5660	0
617	20250116	113600	421515560	5660	5660	5660	5660	0
618	20250116	113500	421515560	5660	5660	5660	5660	70
619	20250116	113400	421119360	5670	5670	5670	5660	461
620	20250116	113300	418506500	5660	5660	5660	5660	100
621	20250116	113200	417940500	5660	5660	5660	5660	200
622	20250116	113100	416808500	5680	5680	5680	5680	107
623	20250116	113000	416200740	5680	5680	5680	5680	0
624	20250116	112900	416200740	5680	5680	5680	5680	2
625	20250116	112800	416189380	5680	5680	5680	5680	0
626	20250116	112700	416189380	5680	5680	5680	5680	0
627	20250116	112600	416189380	5680	5680	5680	5680	1
628	20250116	112500	416183700	5660	5660	5660	5660	124
629	20250116	112400	415481860	5660	5660	5660	5660	0
630	20250116	112300	415481860	5660	5650	5660	5640	1990
631	20250116	112200	404257090	5650	5650	5650	5650	50
632	20250116	112100	403974590	5670	5660	5670	5660	515
633	20250116	112000	401058710	5670	5670	5670	5670	2
634	20250116	111900	401047370	5670	5660	5670	5660	672
635	20250116	111800	397237840	5670	5640	5670	5640	1425
636	20250116	111700	389182210	5630	5630	5630	5620	1558
637	20250116	111600	380411260	5630	5580	5630	5560	6138
638	20250116	111500	346052310	5570	5570	5570	5570	569
639	20250116	111400	342882980	5560	5560	5560	5560	500
640	20250116	111300	340102980	5560	5560	5560	5560	0
641	20250116	111200	340102980	5560	5560	5560	5560	0
642	20250116	111100	340102980	5560	5560	5560	5560	1
643	20250116	111000	340097420	5540	5550	5550	5540	572
644	20250116	110900	336924020	5560	5560	5560	5560	140
645	20250116	110800	336145620	5560	5560	5560	5560	0
646	20250116	110700	336145620	5560	5560	5560	5560	3
647	20250116	110600	336128940	5560	5580	5580	5540	7109
648	20250116	110500	296641620	5590	5590	5590	5590	1
649	20250116	110400	296636030	5580	5580	5580	5580	134
650	20250116	110300	295888310	5580	5580	5580	5580	18
651	20250116	110200	295787870	5590	5580	5590	5580	82
652	20250116	110100	295329520	5590	5590	5590	5590	10
653	20250116	110000	295273620	5590	5580	5590	5580	324
654	20250116	105900	293465690	5590	5590	5590	5590	0
655	20250116	105800	293465690	5590	5590	5590	5590	1
656	20250116	105700	293460100	5580	5580	5580	5580	0
657	20250116	105600	293460100	5580	5580	5580	5580	22
658	20250116	105500	293337340	5580	5580	5580	5580	0
659	20250116	105400	293337340	5580	5580	5580	5580	50
660	20250116	105300	293058340	5580	5580	5580	5580	94
661	20250116	105200	292533820	5590	5590	5590	5590	0
662	20250116	105100	292533820	5590	5590	5590	5590	0
663	20250116	105000	292533820	5590	5590	5590	5590	0
664	20250116	104900	292533820	5590	5590	5590	5590	1
665	20250116	104800	292528230	5570	5570	5570	5570	10
666	20250116	104700	292472530	5600	5600	5600	5600	0
667	20250116	104600	292472530	5600	5600	5600	5600	0
668	20250116	104500	292472530	5600	5590	5600	5590	178
669	20250116	104400	291476730	5600	5600	5600	5600	1
670	20250116	104300	291471130	5600	5600	5600	5600	5
671	20250116	104200	291443130	5600	5600	5600	5600	0
672	20250116	104100	291443130	5600	5600	5600	5600	10
673	20250116	104000	291387130	5600	5600	5600	5600	24
674	20250116	103900	291252730	5600	5600	5600	5600	0
675	20250116	103800	291252730	5600	5590	5600	5590	8
676	20250116	103700	291207940	5590	5570	5590	5570	312
677	20250116	103600	289464010	5590	5590	5590	5590	0
678	20250116	103500	289464010	5590	5570	5590	5570	400
679	20250116	103400	287232010	5590	5590	5590	5590	0
680	20250116	103300	287232010	5590	5580	5590	5580	141
681	20250116	103200	286445220	5600	5600	5600	5600	0
682	20250116	103100	286445220	5600	5600	5600	5600	0
683	20250116	103000	286445220	5600	5600	5600	5600	0
684	20250116	102900	286445220	5600	5600	5600	5600	1
685	20250116	102800	286439620	5600	5600	5600	5600	10
686	20250116	102700	286383620	5600	5600	5600	5600	50
687	20250116	102600	286103620	5600	5600	5600	5600	31
688	20250116	102500	285930020	5600	5600	5600	5600	0
689	20250116	102400	285930020	5600	5580	5600	5560	1021
690	20250116	102300	280223140	5610	5610	5610	5610	425
691	20250116	102200	277838890	5620	5620	5620	5620	4
692	20250116	102100	277816410	5620	5570	5620	5570	306
693	20250116	102000	276111290	5570	5570	5570	5570	0
694	20250116	101900	276111290	5570	5570	5570	5560	12
695	20250116	101800	276044550	5560	5560	5570	5560	60
696	20250116	101700	275710750	5570	5570	5570	5570	0
697	20250116	101600	275710750	5570	5570	5570	5570	100
698	20250116	101500	275153750	5550	5550	5550	5550	0
699	20250116	101400	275153750	5550	5550	5550	5550	17
700	20250116	101300	275059400	5550	5550	5550	5550	0
701	20250116	101200	275059400	5550	5550	5550	5550	282
702	20250116	101100	273494300	5570	5560	5570	5560	5
703	20250116	101000	273466460	5550	5570	5570	5550	123
704	20250116	100900	272783230	5570	5550	5570	5550	12
705	20250116	100800	272716570	5550	5550	5550	5550	0
706	20250116	100700	272716570	5550	5540	5550	5540	67
707	20250116	100600	272345380	5530	5560	5560	5530	24
708	20250116	100500	272212390	5540	5560	5560	5540	723
709	20250116	100400	268205750	5560	5540	5560	5530	406
710	20250116	100300	265956280	5540	5540	5540	5540	481
711	20250116	100200	263291540	5570	5570	5570	5570	1
712	20250116	100100	263285970	5560	5560	5560	5540	1382
713	20250116	100000	255629650	5550	5550	5560	5550	935
714	20250116	095900	250439400	5550	5550	5550	5550	0
715	20250116	095800	250439400	5550	5560	5560	5550	100
716	20250116	095700	249883950	5570	5570	5570	5540	2136
717	20250116	095600	238020420	5580	5580	5580	5580	33
718	20250116	095500	237836280	5580	5570	5580	5560	155
719	20250116	095400	236971430	5570	5580	5580	5570	602
720	20250116	095300	233618280	5570	5590	5590	5570	20
721	20250116	095200	233506680	5590	5590	5590	5590	554
722	20250116	095100	230409820	5590	5560	5590	5560	40
723	20250116	095000	230186450	5590	5590	5590	5560	102
724	20250116	094900	229619220	5570	5590	5590	5570	36
725	20250116	094800	229418080	5580	5590	5590	5570	215
726	20250116	094700	228218400	5600	5590	5600	5570	3306
727	20250116	094600	209791470	5610	5610	5610	5610	816
728	20250116	094500	205213710	5610	5610	5610	5610	0
729	20250116	094400	205213710	5610	5610	5610	5610	1
730	20250116	094300	205208100	5590	5610	5610	5590	1242
731	20250116	094200	198265300	5610	5610	5610	5610	4
732	20250116	094100	198242860	5610	5610	5610	5610	200
733	20250116	094000	197120860	5610	5610	5610	5610	0
734	20250116	093900	197120860	5610	5610	5610	5610	0
735	20250116	093800	197120860	5610	5610	5610	5610	0
736	20250116	093700	197120860	5610	5590	5610	5580	180
737	20250116	093600	196115080	5610	5610	5610	5610	1
738	20250116	093500	196109470	5600	5600	5600	5600	100
739	20250116	093400	195549470	5610	5610	5610	5610	0
740	20250116	093300	195549470	5610	5610	5610	5610	4
741	20250116	093200	195527030	5590	5610	5610	5590	450
742	20250116	093100	193003530	5610	5610	5610	5610	1
743	20250116	093000	192997920	5600	5600	5600	5600	6
744	20250116	092900	192964320	5610	5610	5610	5610	1
745	20250116	092800	192958710	5590	5590	5590	5590	0
746	20250116	092700	192958710	5590	5600	5600	5590	401
747	20250116	092600	190714180	5600	5580	5600	5580	24
748	20250116	092500	190579860	5580	5580	5580	5580	12
749	20250116	092400	190512900	5580	5570	5580	5570	350
750	20250116	092300	188561400	5590	5590	5590	5590	710
751	20250116	092200	184592500	5600	5620	5620	5570	1237
752	20250116	092100	177684940	5620	5620	5620	5620	0
753	20250116	092000	177684940	5620	5590	5620	5590	102
754	20250116	091900	177114710	5610	5650	5650	5610	3064
755	20250116	091800	159911170	5650	5620	5650	5620	1237
756	20250116	091700	152959190	5650	5610	5650	5610	47
757	20250116	091600	152695440	5610	5610	5610	5610	93
758	20250116	091500	152173710	5590	5580	5590	5580	177
759	20250116	091400	151184290	5580	5590	5590	5580	354
760	20250116	091300	149206970	5580	5610	5630	5580	2012
761	20250116	091200	137943130	5620	5650	5650	5610	3453
762	20250116	091100	118527450	5650	5650	5650	5650	2084
763	20250116	091000	106752850	5650	5650	5680	5650	169
764	20250116	090900	105797670	5650	5680	5680	5650	1095
765	20250116	090800	99579000	5680	5680	5680	5680	200
766	20250116	090700	98443000	5680	5640	5680	5630	449
767	20250116	090600	95914200	5630	5640	5640	5630	340
768	20250116	090500	93998670	5640	5670	5690	5640	1729
769	20250116	090400	84223680	5690	5670	5690	5660	1297
770	20250116	090300	76876200	5670	5700	5700	5650	1925
771	20250116	090200	65945940	5700	5700	5720	5660	3077
772	20250116	090100	48412110	5710	5660	5720	5640	1949
773	20250116	090000	37356980	5630	5610	5660	5610	6648