KissMeData/337930/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	211900	3606021470	6640	6640	6640	6640	4245
3	20250106	211800	3606021470	6640	6640	6640	6640	0
4	20250106	211700	3606021470	6640	6640	6640	6640	0
5	20250106	211600	3606021470	6640	6640	6640	6640	0
6	20250106	211500	3606021470	6640	6640	6640	6640	0
7	20250106	211400	3606021470	6640	6640	6640	6640	0
8	20250106	211300	3606021470	6640	6640	6640	6640	0
9	20250106	211200	3606021470	6640	6640	6640	6640	0
10	20250106	211100	3606021470	6640	6640	6640	6640	0
11	20250106	211000	3606021470	6640	6640	6640	6640	0
12	20250106	210900	3606021470	6640	6640	6640	6640	0
13	20250106	210800	3606021470	6640	6640	6640	6640	0
14	20250106	210700	3606021470	6640	6640	6640	6640	0
15	20250106	210600	3606021470	6640	6640	6640	6640	0
16	20250106	210500	3606021470	6640	6640	6640	6640	0
17	20250106	210400	3606021470	6640	6640	6640	6640	0
18	20250106	210300	3606021470	6640	6640	6640	6640	0
19	20250106	210200	3606021470	6640	6640	6640	6640	0
20	20250106	210100	3606021470	6640	6640	6640	6640	0
21	20250106	210000	3606021470	6640	6640	6640	6640	0
22	20250106	205900	3606021470	6640	6640	6640	6640	0
23	20250106	205800	3606021470	6640	6640	6640	6640	0
24	20250106	205700	3606021470	6640	6640	6640	6640	0
25	20250106	205600	3606021470	6640	6640	6640	6640	0
26	20250106	205500	3606021470	6640	6640	6640	6640	0
27	20250106	205400	3606021470	6640	6640	6640	6640	0
28	20250106	205300	3606021470	6640	6640	6640	6640	0
29	20250106	205200	3606021470	6640	6640	6640	6640	0
30	20250106	205100	3606021470	6640	6640	6640	6640	0
31	20250106	205000	3606021470	6640	6640	6640	6640	0
32	20250106	204900	3606021470	6640	6640	6640	6640	4245
33	20250106	204800	3606021470	6640	6640	6640	6640	0
34	20250106	204700	3606021470	6640	6640	6640	6640	0
35	20250106	204600	3606021470	6640	6640	6640	6640	0
36	20250106	204500	3606021470	6640	6640	6640	6640	0
37	20250106	204400	3606021470	6640	6640	6640	6640	0
38	20250106	204300	3606021470	6640	6640	6640	6640	0
39	20250106	204200	3606021470	6640	6640	6640	6640	0
40	20250106	204100	3606021470	6640	6640	6640	6640	0
41	20250106	204000	3606021470	6640	6640	6640	6640	0
42	20250106	203900	3606021470	6640	6640	6640	6640	0
43	20250106	203800	3606021470	6640	6640	6640	6640	0
44	20250106	203700	3606021470	6640	6640	6640	6640	0
45	20250106	203600	3606021470	6640	6640	6640	6640	0
46	20250106	203500	3606021470	6640	6640	6640	6640	0
47	20250106	203400	3606021470	6640	6640	6640	6640	0
48	20250106	203300	3606021470	6640	6640	6640	6640	0
49	20250106	203200	3606021470	6640	6640	6640	6640	0
50	20250106	203100	3606021470	6640	6640	6640	6640	0
51	20250106	203000	3606021470	6640	6640	6640	6640	0
52	20250106	202900	3606021470	6640	6640	6640	6640	0
53	20250106	202800	3606021470	6640	6640	6640	6640	0
54	20250106	202700	3606021470	6640	6640	6640	6640	0
55	20250106	202600	3606021470	6640	6640	6640	6640	0
56	20250106	202500	3606021470	6640	6640	6640	6640	0
57	20250106	202400	3606021470	6640	6640	6640	6640	0
58	20250106	202300	3606021470	6640	6640	6640	6640	0
59	20250106	202200	3606021470	6640	6640	6640	6640	0
60	20250106	202100	3606021470	6640	6640	6640	6640	0
61	20250106	202000	3606021470	6640	6640	6640	6640	0
62	20250106	201900	3606021470	6640	6640	6640	6640	4245
63	20250106	201800	3606021470	6640	6640	6640	6640	0
64	20250106	201700	3606021470	6640	6640	6640	6640	0
65	20250106	201600	3606021470	6640	6640	6640	6640	0
66	20250106	201500	3606021470	6640	6640	6640	6640	0
67	20250106	201400	3606021470	6640	6640	6640	6640	0
68	20250106	201300	3606021470	6640	6640	6640	6640	0
69	20250106	201200	3606021470	6640	6640	6640	6640	0
70	20250106	201100	3606021470	6640	6640	6640	6640	0
71	20250106	201000	3606021470	6640	6640	6640	6640	0
72	20250106	200900	3606021470	6640	6640	6640	6640	0
73	20250106	200800	3606021470	6640	6640	6640	6640	0
74	20250106	200700	3606021470	6640	6640	6640	6640	0
75	20250106	200600	3606021470	6640	6640	6640	6640	0
76	20250106	200500	3606021470	6640	6640	6640	6640	0
77	20250106	200400	3606021470	6640	6640	6640	6640	0
78	20250106	200300	3606021470	6640	6640	6640	6640	0
79	20250106	200200	3606021470	6640	6640	6640	6640	0
80	20250106	200100	3606021470	6640	6640	6640	6640	0
81	20250106	200000	3606021470	6640	6640	6640	6640	0
82	20250106	195900	3606021470	6640	6640	6640	6640	0
83	20250106	195800	3606021470	6640	6640	6640	6640	0
84	20250106	195700	3606021470	6640	6640	6640	6640	0
85	20250106	195600	3606021470	6640	6640	6640	6640	0
86	20250106	195500	3606021470	6640	6640	6640	6640	0
87	20250106	195400	3606021470	6640	6640	6640	6640	0
88	20250106	195300	3606021470	6640	6640	6640	6640	0
89	20250106	195200	3606021470	6640	6640	6640	6640	0
90	20250106	195100	3606021470	6640	6640	6640	6640	0
91	20250106	195000	3606021470	6640	6640	6640	6640	0
92	20250106	194900	3606021470	6640	6640	6640	6640	4245
93	20250106	194800	3606021470	6640	6640	6640	6640	0
94	20250106	194700	3606021470	6640	6640	6640	6640	0
95	20250106	194600	3606021470	6640	6640	6640	6640	0
96	20250106	194500	3606021470	6640	6640	6640	6640	0
97	20250106	194400	3606021470	6640	6640	6640	6640	0
98	20250106	194300	3606021470	6640	6640	6640	6640	0
99	20250106	194200	3606021470	6640	6640	6640	6640	0
100	20250106	194100	3606021470	6640	6640	6640	6640	0
101	20250106	194000	3606021470	6640	6640	6640	6640	0
102	20250106	193900	3606021470	6640	6640	6640	6640	0
103	20250106	193800	3606021470	6640	6640	6640	6640	0
104	20250106	193700	3606021470	6640	6640	6640	6640	0
105	20250106	193600	3606021470	6640	6640	6640	6640	0
106	20250106	193500	3606021470	6640	6640	6640	6640	0
107	20250106	193400	3606021470	6640	6640	6640	6640	0
108	20250106	193300	3606021470	6640	6640	6640	6640	0
109	20250106	193200	3606021470	6640	6640	6640	6640	0
110	20250106	193100	3606021470	6640	6640	6640	6640	0
111	20250106	193000	3606021470	6640	6640	6640	6640	0
112	20250106	192900	3606021470	6640	6640	6640	6640	0
113	20250106	192800	3606021470	6640	6640	6640	6640	0
114	20250106	192700	3606021470	6640	6640	6640	6640	0
115	20250106	192600	3606021470	6640	6640	6640	6640	0
116	20250106	192500	3606021470	6640	6640	6640	6640	0
117	20250106	192400	3606021470	6640	6640	6640	6640	0
118	20250106	192300	3606021470	6640	6640	6640	6640	0
119	20250106	192200	3606021470	6640	6640	6640	6640	0
120	20250106	192100	3606021470	6640	6640	6640	6640	0
121	20250106	192000	3606021470	6640	6640	6640	6640	0
122	20250106	191900	3606021470	6640	6640	6640	6640	4245
123	20250106	191800	3606021470	6640	6640	6640	6640	0
124	20250106	191700	3606021470	6640	6640	6640	6640	0
125	20250106	191600	3606021470	6640	6640	6640	6640	0
126	20250106	191500	3606021470	6640	6640	6640	6640	0
127	20250106	191400	3606021470	6640	6640	6640	6640	0
128	20250106	191300	3606021470	6640	6640	6640	6640	0
129	20250106	191200	3606021470	6640	6640	6640	6640	0
130	20250106	191100	3606021470	6640	6640	6640	6640	0
131	20250106	191000	3606021470	6640	6640	6640	6640	0
132	20250106	190900	3606021470	6640	6640	6640	6640	0
133	20250106	190800	3606021470	6640	6640	6640	6640	0
134	20250106	190700	3606021470	6640	6640	6640	6640	0
135	20250106	190600	3606021470	6640	6640	6640	6640	0
136	20250106	190500	3606021470	6640	6640	6640	6640	0
137	20250106	190400	3606021470	6640	6640	6640	6640	0
138	20250106	190300	3606021470	6640	6640	6640	6640	0
139	20250106	190200	3606021470	6640	6640	6640	6640	0
140	20250106	190100	3606021470	6640	6640	6640	6640	0
141	20250106	190000	3606021470	6640	6640	6640	6640	0
142	20250106	185900	3606021470	6640	6640	6640	6640	0
143	20250106	185800	3606021470	6640	6640	6640	6640	0
144	20250106	185700	3606021470	6640	6640	6640	6640	0
145	20250106	185600	3606021470	6640	6640	6640	6640	0
146	20250106	185500	3606021470	6640	6640	6640	6640	0
147	20250106	185400	3606021470	6640	6640	6640	6640	0
148	20250106	185300	3606021470	6640	6640	6640	6640	0
149	20250106	185200	3606021470	6640	6640	6640	6640	0
150	20250106	185100	3606021470	6640	6640	6640	6640	0
151	20250106	185000	3606021470	6640	6640	6640	6640	0
152	20250106	184900	3606021470	6640	6640	6640	6640	4245
153	20250106	184800	3606021470	6640	6640	6640	6640	0
154	20250106	184700	3606021470	6640	6640	6640	6640	0
155	20250106	184600	3606021470	6640	6640	6640	6640	0
156	20250106	184500	3606021470	6640	6640	6640	6640	0
157	20250106	184400	3606021470	6640	6640	6640	6640	0
158	20250106	184300	3606021470	6640	6640	6640	6640	0
159	20250106	184200	3606021470	6640	6640	6640	6640	0
160	20250106	184100	3606021470	6640	6640	6640	6640	0
161	20250106	184000	3606021470	6640	6640	6640	6640	0
162	20250106	183900	3606021470	6640	6640	6640	6640	0
163	20250106	183800	3606021470	6640	6640	6640	6640	0
164	20250106	183700	3606021470	6640	6640	6640	6640	0
165	20250106	183600	3606021470	6640	6640	6640	6640	0
166	20250106	183500	3606021470	6640	6640	6640	6640	0
167	20250106	183400	3606021470	6640	6640	6640	6640	0
168	20250106	183300	3606021470	6640	6640	6640	6640	0
169	20250106	183200	3606021470	6640	6640	6640	6640	0
170	20250106	183100	3606021470	6640	6640	6640	6640	0
171	20250106	183000	3606021470	6640	6640	6640	6640	0
172	20250106	182900	3606021470	6640	6640	6640	6640	0
173	20250106	182800	3606021470	6640	6640	6640	6640	0
174	20250106	182700	3606021470	6640	6640	6640	6640	0
175	20250106	182600	3606021470	6640	6640	6640	6640	0
176	20250106	182500	3606021470	6640	6640	6640	6640	0
177	20250106	182400	3606021470	6640	6640	6640	6640	0
178	20250106	182300	3606021470	6640	6640	6640	6640	0
179	20250106	182200	3606021470	6640	6640	6640	6640	0
180	20250106	182100	3606021470	6640	6640	6640	6640	0
181	20250106	182000	3606021470	6640	6640	6640	6640	0
182	20250106	181900	3606021470	6640	6640	6640	6640	4245
183	20250106	181800	3606021470	6640	6640	6640	6640	0
184	20250106	181700	3606021470	6640	6640	6640	6640	0
185	20250106	181600	3606021470	6640	6640	6640	6640	0
186	20250106	181500	3606021470	6640	6640	6640	6640	0
187	20250106	181400	3606021470	6640	6640	6640	6640	0
188	20250106	181300	3606021470	6640	6640	6640	6640	0
189	20250106	181200	3606021470	6640	6640	6640	6640	0
190	20250106	181100	3606021470	6640	6640	6640	6640	0
191	20250106	181000	3606021470	6640	6640	6640	6640	0
192	20250106	180900	3606021470	6640	6640	6640	6640	0
193	20250106	180800	3606021470	6640	6640	6640	6640	0
194	20250106	180700	3606021470	6640	6640	6640	6640	0
195	20250106	180600	3606021470	6640	6640	6640	6640	0
196	20250106	180500	3606021470	6640	6640	6640	6640	0
197	20250106	180400	3606021470	6640	6640	6640	6640	0
198	20250106	180300	3606021470	6640	6640	6640	6640	0
199	20250106	180200	3606021470	6640	6640	6640	6640	0
200	20250106	180100	3606021470	6640	6640	6640	6640	0
201	20250106	180000	3606021470	6640	6640	6640	6640	0
202	20250106	175900	3606021470	6640	6640	6640	6640	0
203	20250106	175800	3606021470	6640	6640	6640	6640	0
204	20250106	175700	3606021470	6640	6640	6640	6640	0
205	20250106	175600	3606021470	6640	6640	6640	6640	0
206	20250106	175500	3606021470	6640	6640	6640	6640	0
207	20250106	175400	3606021470	6640	6640	6640	6640	0
208	20250106	175300	3606021470	6640	6640	6640	6640	0
209	20250106	175200	3606021470	6640	6640	6640	6640	0
210	20250106	175100	3606021470	6640	6640	6640	6640	0
211	20250106	175000	3606021470	6640	6640	6640	6640	0
212	20250106	174900	3606021470	6640	6640	6640	6640	4245
213	20250106	174800	3606021470	6640	6640	6640	6640	0
214	20250106	174700	3606021470	6640	6640	6640	6640	0
215	20250106	174600	3606021470	6640	6640	6640	6640	0
216	20250106	174500	3606021470	6640	6640	6640	6640	0
217	20250106	174400	3606021470	6640	6640	6640	6640	0
218	20250106	174300	3606021470	6640	6640	6640	6640	0
219	20250106	174200	3606021470	6640	6640	6640	6640	0
220	20250106	174100	3606021470	6640	6640	6640	6640	0
221	20250106	174000	3606021470	6640	6640	6640	6640	0
222	20250106	173900	3606021470	6640	6640	6640	6640	0
223	20250106	173800	3606021470	6640	6640	6640	6640	0
224	20250106	173700	3606021470	6640	6640	6640	6640	0
225	20250106	173600	3606021470	6640	6640	6640	6640	0
226	20250106	173500	3606021470	6640	6640	6640	6640	0
227	20250106	173400	3606021470	6640	6640	6640	6640	0
228	20250106	173300	3606021470	6640	6640	6640	6640	0
229	20250106	173200	3606021470	6640	6640	6640	6640	0
230	20250106	173100	3606021470	6640	6640	6640	6640	0
231	20250106	173000	3606021470	6640	6640	6640	6640	0
232	20250106	172900	3606021470	6640	6640	6640	6640	0
233	20250106	172800	3606021470	6640	6640	6640	6640	0
234	20250106	172700	3606021470	6640	6640	6640	6640	0
235	20250106	172600	3606021470	6640	6640	6640	6640	0
236	20250106	172500	3606021470	6640	6640	6640	6640	0
237	20250106	172400	3606021470	6640	6640	6640	6640	0
238	20250106	172300	3606021470	6640	6640	6640	6640	0
239	20250106	172200	3606021470	6640	6640	6640	6640	0
240	20250106	172100	3606021470	6640	6640	6640	6640	0
241	20250106	172000	3606021470	6640	6640	6640	6640	0
242	20250106	171900	3606021470	6640	6640	6640	6640	4245
243	20250106	171800	3606021470	6640	6640	6640	6640	0
244	20250106	171700	3606021470	6640	6640	6640	6640	0
245	20250106	171600	3606021470	6640	6640	6640	6640	0
246	20250106	171500	3606021470	6640	6640	6640	6640	0
247	20250106	171400	3606021470	6640	6640	6640	6640	0
248	20250106	171300	3606021470	6640	6640	6640	6640	0
249	20250106	171200	3606021470	6640	6640	6640	6640	0
250	20250106	171100	3606021470	6640	6640	6640	6640	0
251	20250106	171000	3606021470	6640	6640	6640	6640	0
252	20250106	170900	3606021470	6640	6640	6640	6640	0
253	20250106	170800	3606021470	6640	6640	6640	6640	0
254	20250106	170700	3606021470	6640	6640	6640	6640	0
255	20250106	170600	3606021470	6640	6640	6640	6640	0
256	20250106	170500	3606021470	6640	6640	6640	6640	0
257	20250106	170400	3606021470	6640	6640	6640	6640	0
258	20250106	170300	3606021470	6640	6640	6640	6640	0
259	20250106	170200	3606021470	6640	6640	6640	6640	0
260	20250106	170100	3606021470	6640	6640	6640	6640	0
261	20250106	170000	3606021470	6640	6640	6640	6640	0
262	20250106	165900	3606021470	6640	6640	6640	6640	0
263	20250106	165800	3606021470	6640	6640	6640	6640	0
264	20250106	165700	3606021470	6640	6640	6640	6640	0
265	20250106	165600	3606021470	6640	6640	6640	6640	0
266	20250106	165500	3606021470	6640	6640	6640	6640	0
267	20250106	165400	3606021470	6640	6640	6640	6640	0
268	20250106	165300	3606021470	6640	6640	6640	6640	0
269	20250106	165200	3606021470	6640	6640	6640	6640	0
270	20250106	165100	3606021470	6640	6640	6640	6640	0
271	20250106	165000	3606021470	6640	6640	6640	6640	0
272	20250106	164900	3606021470	6640	6640	6640	6640	4245
273	20250106	164800	3606021470	6640	6640	6640	6640	0
274	20250106	164700	3606021470	6640	6640	6640	6640	0
275	20250106	164600	3606021470	6640	6640	6640	6640	0
276	20250106	164500	3606021470	6640	6640	6640	6640	0
277	20250106	164400	3606021470	6640	6640	6640	6640	0
278	20250106	164300	3606021470	6640	6640	6640	6640	0
279	20250106	164200	3606021470	6640	6640	6640	6640	0
280	20250106	164100	3606021470	6640	6640	6640	6640	0
281	20250106	164000	3606021470	6640	6640	6640	6640	0
282	20250106	163900	3606021470	6640	6640	6640	6640	0
283	20250106	163800	3606021470	6640	6640	6640	6640	0
284	20250106	163700	3606021470	6640	6640	6640	6640	0
285	20250106	163600	3606021470	6640	6640	6640	6640	0
286	20250106	163500	3606021470	6640	6640	6640	6640	0
287	20250106	163400	3606021470	6640	6640	6640	6640	0
288	20250106	163300	3606021470	6640	6640	6640	6640	0
289	20250106	163200	3606021470	6640	6640	6640	6640	0
290	20250106	163100	3606021470	6640	6640	6640	6640	0
291	20250106	163000	3606021470	6640	6640	6640	6640	0
292	20250106	162900	3606021470	6640	6640	6640	6640	0
293	20250106	162800	3606021470	6640	6640	6640	6640	0
294	20250106	162700	3606021470	6640	6640	6640	6640	0
295	20250106	162600	3606021470	6640	6640	6640	6640	0
296	20250106	162500	3606021470	6640	6640	6640	6640	0
297	20250106	162400	3606021470	6640	6640	6640	6640	0
298	20250106	162300	3606021470	6640	6640	6640	6640	0
299	20250106	162200	3606021470	6640	6640	6640	6640	0
300	20250106	162100	3606021470	6640	6640	6640	6640	0
301	20250106	162000	3606021470	6640	6640	6640	6640	0
302	20250106	161900	3606021470	6640	6640	6640	6640	4245
303	20250106	161800	3606021470	6640	6640	6640	6640	0
304	20250106	161700	3606021470	6640	6640	6640	6640	0
305	20250106	161600	3606021470	6640	6640	6640	6640	0
306	20250106	161500	3606021470	6640	6640	6640	6640	0
307	20250106	161400	3606021470	6640	6640	6640	6640	0
308	20250106	161300	3606021470	6640	6640	6640	6640	0
309	20250106	161200	3606021470	6640	6640	6640	6640	0
310	20250106	161100	3606021470	6640	6640	6640	6640	0
311	20250106	161000	3606021470	6640	6640	6640	6640	0
312	20250106	160900	3606021470	6640	6640	6640	6640	0
313	20250106	160800	3606021470	6640	6640	6640	6640	0
314	20250106	160700	3606021470	6640	6640	6640	6640	0
315	20250106	160600	3606021470	6640	6640	6640	6640	0
316	20250106	160500	3606021470	6640	6640	6640	6640	0
317	20250106	160400	3606021470	6640	6640	6640	6640	0
318	20250106	160300	3606021470	6640	6640	6640	6640	0
319	20250106	160200	3606021470	6640	6640	6640	6640	0
320	20250106	160100	3606021470	6640	6640	6640	6640	0
321	20250106	160000	3606021470	6640	6640	6640	6640	0
322	20250106	155900	3606021470	6640	6640	6640	6640	0
323	20250106	155800	3606021470	6640	6640	6640	6640	0
324	20250106	155700	3606021470	6640	6640	6640	6640	0
325	20250106	155600	3606021470	6640	6640	6640	6640	0
326	20250106	155500	3606021470	6640	6640	6640	6640	0
327	20250106	155400	3606021470	6640	6640	6640	6640	0
328	20250106	155300	3606021470	6640	6640	6640	6640	0
329	20250106	155200	3606021470	6640	6640	6640	6640	0
330	20250106	155100	3606021470	6640	6640	6640	6640	0
331	20250106	155000	3606021470	6640	6640	6640	6640	0
332	20250106	154900	3606021470	6640	6640	6640	6640	4245
333	20250106	154800	3606021470	6640	6640	6640	6640	0
334	20250106	154700	3606021470	6640	6640	6640	6640	0
335	20250106	154600	3606021470	6640	6640	6640	6640	0
336	20250106	154500	3606021470	6640	6640	6640	6640	0
337	20250106	154400	3606021470	6640	6640	6640	6640	0
338	20250106	154300	3606021470	6640	6640	6640	6640	0
339	20250106	154200	3606021470	6640	6640	6640	6640	0
340	20250106	154100	3606021470	6640	6640	6640	6640	0
341	20250106	154000	3606021470	6640	6640	6640	6640	0
342	20250106	153900	3606021470	6640	6640	6640	6640	0
343	20250106	153800	3606021470	6640	6640	6640	6640	0
344	20250106	153700	3606021470	6640	6640	6640	6640	0
345	20250106	153600	3606021470	6640	6640	6640	6640	0
346	20250106	153500	3606021470	6640	6640	6640	6640	0
347	20250106	153400	3606021470	6640	6640	6640	6640	0
348	20250106	153300	3606021470	6640	6640	6640	6640	0
349	20250106	153200	3606021470	6640	6640	6640	6640	0
350	20250106	153100	3606021470	6640	6640	6640	6640	0
351	20250106	153000	3606021470	6640	6640	6640	6640	4245
352	20250106	152900	3577834670	6640	6640	6640	6640	0
353	20250106	152800	3577834670	6640	6640	6640	6640	0
354	20250106	152700	3577834670	6640	6640	6640	6640	0
355	20250106	152600	3577834670	6640	6640	6640	6640	0
356	20250106	152500	3577834670	6640	6640	6640	6640	0
357	20250106	152400	3577834670	6640	6640	6640	6640	0
358	20250106	152300	3577834670	6640	6640	6640	6640	0
359	20250106	152200	3577834670	6640	6640	6640	6640	0
360	20250106	152100	3577834670	6640	6640	6640	6640	0
361	20250106	152000	3577834670	6640	6640	6640	6640	0
362	20250106	151900	3577834670	6640	6620	6640	6620	536
363	20250106	151800	3574278450	6620	6630	6630	6620	1310
364	20250106	151700	3565596140	6640	6640	6640	6640	35
365	20250106	151600	3565363740	6640	6630	6650	6630	830
366	20250106	151500	3559847440	6630	6640	6650	6630	2585
367	20250106	151400	3542679620	6640	6640	6640	6630	1723
368	20250106	151300	3531243460	6640	6640	6650	6640	2256
369	20250106	151200	3516262270	6630	6640	6640	6630	912
370	20250106	151100	3510215700	6630	6620	6640	6620	1446
371	20250106	151000	3500628760	6640	6640	6640	6640	2
372	20250106	150900	3500615480	6630	6630	6630	6610	1358
373	20250106	150800	3491612380	6630	6630	6630	6630	756
374	20250106	150700	3486600100	6610	6610	6610	6610	1000
375	20250106	150600	3479990100	6620	6620	6620	6620	459
376	20250106	150500	3476951520	6600	6620	6620	6600	2409
377	20250106	150400	3461031210	6640	6610	6640	6610	909
378	20250106	150300	3455022450	6600	6640	6640	6600	32
379	20250106	150200	3454810010	6640	6640	6650	6630	3285
380	20250106	150100	3432999170	6640	6620	6640	6620	2690
381	20250106	150000	3415163640	6630	6620	6630	6600	1200
382	20250106	145900	3407213640	6630	6610	6630	6610	1871
383	20250106	145800	3394826910	6620	6610	6670	6610	2989
384	20250106	145700	3374986140	6600	6600	6600	6600	32
385	20250106	145600	3374774940	6590	6590	6590	6590	118
386	20250106	145500	3373997320	6590	6600	6600	6580	1677
387	20250106	145400	3362948350	6600	6610	6610	6600	589
388	20250106	145300	3359060940	6600	6610	6610	6600	178
389	20250106	145200	3357886130	6610	6610	6610	6610	221
390	20250106	145100	3356425320	6610	6600	6610	6600	254
391	20250106	145000	3354748910	6600	6600	6600	6600	20
392	20250106	144900	3354616910	6620	6620	6620	6620	0
393	20250106	144800	3354616910	6620	6620	6620	6620	0
394	20250106	144700	3354616910	6620	6590	6620	6590	101
395	20250106	144600	3353951290	6620	6600	6630	6600	473
396	20250106	144500	3350823440	6630	6630	6630	6630	346
397	20250106	144400	3348529460	6630	6630	6630	6600	788
398	20250106	144300	3343321490	6630	6620	6630	6620	538
399	20250106	144200	3339757840	6620	6620	6620	6610	43
400	20250106	144100	3339473400	6620	6610	6620	6610	174
401	20250106	144000	3338322250	6610	6610	6610	6610	41
402	20250106	143900	3338051240	6600	6600	6600	6600	1
403	20250106	143800	3338044640	6600	6600	6600	6600	779
404	20250106	143700	3332903240	6600	6600	6600	6600	320
405	20250106	143600	3330791240	6600	6600	6600	6600	10
406	20250106	143500	3330725240	6580	6600	6600	6580	61
407	20250106	143400	3330323640	6600	6600	6600	6600	200
408	20250106	143300	3329003640	6600	6600	6600	6580	262
409	20250106	143200	3327279200	6600	6590	6600	6590	70
410	20250106	143100	3326817320	6600	6590	6600	6590	32
411	20250106	143000	3326606340	6600	6600	6600	6600	0
412	20250106	142900	3326606340	6600	6600	6600	6600	0
413	20250106	142800	3326606340	6600	6580	6600	6580	12
414	20250106	142700	3326527250	6600	6600	6600	6600	0
415	20250106	142600	3326527250	6600	6600	6600	6600	3
416	20250106	142500	3326507450	6600	6600	6600	6600	500
417	20250106	142400	3323207450	6600	6580	6600	6570	893
418	20250106	142300	3317336950	6580	6580	6580	6580	98
419	20250106	142200	3316692110	6600	6590	6600	6570	3096
420	20250106	142100	3296323080	6590	6590	6590	6590	0
421	20250106	142000	3296323080	6590	6600	6600	6590	1200
422	20250106	141900	3288405080	6590	6590	6590	6590	84
423	20250106	141800	3287851520	6590	6600	6600	6590	222
424	20250106	141700	3286386540	6590	6590	6590	6590	0
425	20250106	141600	3286386540	6590	6590	6590	6590	57
426	20250106	141500	3286010910	6610	6600	6610	6600	102
427	20250106	141400	3285337690	6610	6600	6610	6600	228
428	20250106	141300	3283831610	6610	6600	6610	6600	19
429	20250106	141200	3283706080	6600	6620	6620	6600	954
430	20250106	141100	3277409480	6610	6580	6610	6580	459
431	20250106	141000	3274379490	6570	6590	6590	6570	1200
432	20250106	140900	3266481670	6610	6600	6610	6580	1271
433	20250106	140800	3258101530	6610	6610	6610	6610	112
434	20250106	140700	3257361210	6610	6610	6610	6610	2
435	20250106	140600	3257347990	6620	6620	6620	6620	5
436	20250106	140500	3257314890	6610	6610	6610	6610	42
437	20250106	140400	3257037270	6610	6610	6610	6610	90
438	20250106	140300	3256442370	6600	6600	6600	6600	0
439	20250106	140200	3256442370	6600	6600	6600	6600	100
440	20250106	140100	3255782370	6600	6600	6600	6600	0
441	20250106	140000	3255782370	6600	6600	6600	6600	1100
442	20250106	135900	3248522370	6590	6600	6600	6590	128
443	20250106	135800	3247678810	6590	6620	6620	6590	576
444	20250106	135700	3243880690	6630	6610	6630	6610	4513
445	20250106	135600	3213998570	6610	6580	6610	6580	1925
446	20250106	135500	3201308840	6580	6590	6590	6580	1477
447	20250106	135400	3191587920	6590	6580	6590	6580	1356
448	20250106	135300	3182655300	6580	6570	6580	6570	1786
449	20250106	135200	3170907420	6570	6590	6590	6570	2167
450	20250106	135100	3156668210	6590	6580	6590	6560	3148
451	20250106	135000	3135975420	6590	6590	6590	6590	670
452	20250106	134900	3131560120	6580	6580	6580	6580	1000
453	20250106	134800	3124980120	6590	6600	6600	6590	542
454	20250106	134700	3121408300	6600	6600	6600	6600	187
455	20250106	134600	3120174100	6600	6600	6600	6600	50
456	20250106	134500	3119844100	6600	6590	6600	6590	275
457	20250106	134400	3118031750	6580	6580	6580	6580	331
458	20250106	134300	3115853770	6580	6570	6580	6570	156
459	20250106	134200	3114828450	6580	6580	6580	6580	153
460	20250106	134100	3113821710	6580	6570	6580	6570	814
461	20250106	134000	3108468530	6580	6570	6580	6570	1754
462	20250106	133900	3096939550	6580	6590	6590	6570	2095
463	20250106	133800	3083154850	6590	6610	6610	6590	1888
464	20250106	133700	3070704860	6610	6600	6610	6600	158
465	20250106	133600	3069661890	6640	6610	6650	6610	1050
466	20250106	133500	3062692420	6600	6600	6600	6600	20
467	20250106	133400	3062560420	6590	6600	6610	6590	2100
468	20250106	133300	3048710530	6600	6600	6610	6600	1620
469	20250106	133200	3038018120	6610	6620	6620	6610	752
470	20250106	133100	3033047150	6620	6620	6620	6610	4368
471	20250106	133000	3004157910	6620	6620	6630	6620	1400
472	20250106	132900	2994889900	6630	6630	6630	6630	1
473	20250106	132800	2994883270	6620	6620	6630	6620	619
474	20250106	132700	2990785440	6630	6630	6630	6630	1568
475	20250106	132600	2980389600	6640	6640	6640	6640	61
476	20250106	132500	2979984560	6630	6640	6640	6630	256
477	20250106	132400	2978285420	6640	6640	6640	6640	0
478	20250106	132300	2978285420	6640	6630	6640	6630	722
479	20250106	132200	2973493560	6620	6620	6620	6620	500
480	20250106	132100	2970183560	6620	6620	6620	6620	92
481	20250106	132000	2969574520	6630	6630	6630	6630	16
482	20250106	131900	2969468440	6630	6630	6640	6630	2114
483	20250106	131800	2955452550	6630	6630	6630	6630	78
484	20250106	131700	2954935410	6640	6640	6640	6640	200
485	20250106	131600	2953607410	6640	6640	6640	6640	380
486	20250106	131500	2951084210	6640	6640	6640	6640	340
487	20250106	131400	2948826610	6650	6650	6650	6650	25
488	20250106	131300	2948660360	6630	6640	6640	6630	100
489	20250106	131200	2947996460	6640	6640	6640	6640	50
490	20250106	131100	2947664460	6640	6640	6640	6640	51
491	20250106	131000	2947325820	6640	6640	6640	6640	80
492	20250106	130900	2946794620	6640	6640	6640	6630	35
493	20250106	130800	2946562450	6640	6640	6640	6640	102
494	20250106	130700	2945885170	6640	6640	6640	6640	106
495	20250106	130600	2945181330	6640	6640	6640	6640	510
496	20250106	130500	2941794930	6640	6640	6640	6640	254
497	20250106	130400	2940108370	6630	6630	6630	6630	300
498	20250106	130300	2938119370	6640	6640	6640	6640	60
499	20250106	130200	2937720970	6640	6640	6640	6640	51
500	20250106	130100	2937382330	6630	6630	6630	6630	80
501	20250106	130000	2936851930	6620	6620	6620	6620	0
502	20250106	125900	2936851930	6620	6630	6630	6620	299
503	20250106	125800	2934870500	6630	6630	6630	6630	152
504	20250106	125700	2933862740	6630	6630	6630	6630	1169
505	20250106	125600	2926112270	6640	6640	6640	6640	100
506	20250106	125500	2925448270	6640	6640	6640	6640	135
507	20250106	125400	2924551870	6630	6630	6630	6630	33
508	20250106	125300	2924333080	6640	6630	6640	6630	597
509	20250106	125200	2920374950	6630	6630	6630	6630	38
510	20250106	125100	2920123010	6640	6630	6640	6630	610
511	20250106	125000	2916078610	6630	6630	6630	6630	240
512	20250106	124900	2914487410	6630	6630	6630	6630	101
513	20250106	124800	2913817780	6630	6640	6640	6630	1068
514	20250106	124700	2906736850	6640	6640	6640	6640	435
515	20250106	124600	2903848450	6640	6640	6640	6640	0
516	20250106	124500	2903848450	6640	6640	6640	6640	339
517	20250106	124400	2901597490	6630	6630	6630	6630	22
518	20250106	124300	2901451630	6640	6640	6640	6640	0
519	20250106	124200	2901451630	6640	6640	6640	6640	0
520	20250106	124100	2901451630	6640	6640	6640	6640	320
521	20250106	124000	2899326830	6640	6640	6640	6640	24
522	20250106	123900	2899167470	6650	6650	6650	6650	0
523	20250106	123800	2899167470	6650	6650	6650	6650	210
524	20250106	123700	2897770970	6650	6650	6650	6650	0
525	20250106	123600	2897770970	6650	6650	6650	6650	55
526	20250106	123500	2897405220	6650	6650	6650	6650	5
527	20250106	123400	2897371970	6650	6650	6650	6650	152
528	20250106	123300	2896361170	6650	6650	6650	6650	12
529	20250106	123200	2896281370	6640	6640	6640	6640	0
530	20250106	123100	2896281370	6640	6640	6640	6640	0
531	20250106	123000	2896281370	6640	6640	6640	6640	2
532	20250106	122900	2896268090	6640	6640	6640	6640	301
533	20250106	122800	2894269450	6620	6620	6620	6620	3
534	20250106	122700	2894249590	6630	6630	6630	6630	50
535	20250106	122600	2893918090	6630	6630	6630	6630	41
536	20250106	122500	2893646260	6630	6630	6630	6630	6
537	20250106	122400	2893606480	6630	6640	6640	6630	503
538	20250106	122300	2890271290	6640	6640	6640	6640	100
539	20250106	122200	2889607290	6620	6640	6640	6620	3002
540	20250106	122100	2869722060	6630	6630	6630	6630	22
541	20250106	122000	2869576200	6640	6640	6640	6640	0
542	20250106	121900	2869576200	6640	6640	6640	6640	0
543	20250106	121800	2869576200	6640	6640	6640	6640	20
544	20250106	121700	2869443400	6640	6640	6640	6640	0
545	20250106	121600	2869443400	6640	6630	6640	6630	547
546	20250106	121500	2865816720	6630	6630	6630	6630	0
547	20250106	121400	2865816720	6630	6630	6630	6630	541
548	20250106	121300	2862229890	6630	6630	6630	6630	32
549	20250106	121200	2862017730	6630	6630	6630	6630	1427
550	20250106	121100	2852556720	6640	6640	6640	6640	145
551	20250106	121000	2851593920	6630	6630	6630	6630	43
552	20250106	120900	2851308830	6620	6630	6630	6620	85
553	20250106	120800	2850745540	6630	6640	6640	6630	6246
554	20250106	120700	2809305120	6640	6650	6650	6640	1468
555	20250106	120600	2799544150	6640	6640	6640	6640	0
556	20250106	120500	2799544150	6640	6640	6640	6640	0
557	20250106	120400	2799544150	6640	6640	6640	6640	10
558	20250106	120300	2799477750	6640	6640	6640	6640	0
559	20250106	120200	2799477750	6640	6660	6660	6640	5516
560	20250106	120100	2762817050	6670	6670	6670	6670	0
561	20250106	120000	2762817050	6670	6670	6670	6670	601
562	20250106	115900	2758808380	6670	6670	6670	6670	2
563	20250106	115800	2758795040	6660	6660	6660	6650	620
564	20250106	115700	2754666540	6660	6660	6660	6660	10
565	20250106	115600	2754599940	6660	6660	6660	6660	56
566	20250106	115500	2754226980	6670	6670	6670	6670	59
567	20250106	115400	2753833450	6650	6650	6650	6650	0
568	20250106	115300	2753833450	6650	6650	6650	6650	99
569	20250106	115200	2753175100	6650	6650	6650	6650	900
570	20250106	115100	2747190100	6650	6670	6670	6650	1100
571	20250106	115000	2739864340	6660	6660	6660	6660	126
572	20250106	114900	2739025180	6660	6660	6660	6660	500
573	20250106	114800	2735695180	6660	6660	6660	6660	0
574	20250106	114700	2735695180	6660	6670	6670	6660	1166
575	20250106	114600	2727929540	6670	6670	6670	6670	0
576	20250106	114500	2727929540	6670	6670	6670	6670	1856
577	20250106	114400	2715550020	6680	6680	6680	6680	0
578	20250106	114300	2715550020	6680	6670	6680	6670	80
579	20250106	114200	2715016370	6680	6680	6680	6680	14
580	20250106	114100	2714922850	6680	6680	6680	6680	20
581	20250106	114000	2714789250	6670	6670	6670	6670	10
582	20250106	113900	2714722550	6680	6680	6680	6680	50
583	20250106	113800	2714388550	6670	6680	6680	6670	421
584	20250106	113700	2711577270	6680	6680	6680	6680	44
585	20250106	113600	2711283350	6680	6700	6700	6680	202
586	20250106	113500	2709933790	6700	6700	6700	6700	1
587	20250106	113400	2709927090	6700	6700	6700	6700	100
588	20250106	113300	2709257090	6700	6700	6700	6700	105
589	20250106	113200	2708553590	6700	6690	6700	6690	1001
590	20250106	113100	2701856890	6680	6680	6680	6680	20
591	20250106	113000	2701723290	6670	6670	6670	6670	1779
592	20250106	112900	2689857360	6680	6680	6680	6680	85
593	20250106	112800	2689289560	6710	6680	6710	6680	427
594	20250106	112700	2686426850	6680	6680	6680	6680	40
595	20250106	112600	2686159650	6690	6680	6690	6680	520
596	20250106	112500	2682683050	6690	6710	6710	6690	15
597	20250106	112400	2682582550	6700	6680	6700	6680	2383
598	20250106	112300	2666616900	6670	6670	6670	6670	22
599	20250106	112200	2666470160	6670	6680	6680	6670	2020
600	20250106	112100	2652996480	6670	6680	6680	6670	1604
601	20250106	112000	2642295510	6680	6690	6700	6680	3655
602	20250106	111900	2617850470	6680	6660	6680	6660	4265
603	20250106	111800	2589393770	6660	6660	6660	6660	149
604	20250106	111700	2588401430	6650	6650	6650	6650	126
605	20250106	111600	2587563530	6660	6660	6660	6660	201
606	20250106	111500	2586224870	6660	6650	6660	6650	651
607	20250106	111400	2581894210	6660	6660	6660	6660	0
608	20250106	111300	2581894210	6660	6660	6660	6660	40
609	20250106	111200	2581627810	6660	6670	6670	6660	64
610	20250106	111100	2581201230	6650	6660	6660	6650	965
611	20250106	111000	2574781980	6660	6660	6660	6660	100
612	20250106	110900	2574115980	6640	6650	6650	6640	318
613	20250106	110800	2572002510	6650	6650	6650	6650	65
614	20250106	110700	2571570260	6650	6650	6650	6650	16
615	20250106	110600	2571463860	6670	6640	6670	6640	131
616	20250106	110500	2570593990	6640	6620	6640	6620	160
617	20250106	110400	2569534770	6620	6620	6620	6620	0
618	20250106	110300	2569534770	6620	6640	6640	6620	63
619	20250106	110200	2569116470	6620	6630	6630	6620	135
620	20250106	110100	2568222740	6630	6630	6630	6630	2
621	20250106	110000	2568209480	6630	6660	6660	6630	2872
622	20250106	105900	2549122520	6660	6650	6660	6650	3
623	20250106	105800	2549102550	6670	6650	6670	6650	102
624	20250106	105700	2548424230	6640	6640	6640	6640	0
625	20250106	105600	2548424230	6640	6660	6660	6640	173
626	20250106	105500	2547273710	6640	6620	6640	6610	2709
627	20250106	105400	2529323930	6620	6600	6620	6600	823
628	20250106	105300	2523888910	6600	6630	6630	6600	3020
629	20250106	105200	2503897890	6640	6630	6640	6630	13
630	20250106	105100	2503811580	6640	6630	6640	6630	349
631	20250106	105000	2501496300	6600	6600	6600	6600	0
632	20250106	104900	2501496300	6600	6640	6640	6600	15559
633	20250106	104800	2398693540	6640	6640	6640	6640	840
634	20250106	104700	2393115940	6650	6660	6660	6650	14684
635	20250106	104600	2295357340	6670	6660	6670	6660	302
636	20250106	104500	2293346000	6690	6690	6690	6690	0
637	20250106	104400	2293346000	6690	6660	6690	6650	1691
638	20250106	104300	2282081930	6660	6680	6690	6660	6004
639	20250106	104200	2242058990	6680	6690	6690	6680	1106
640	20250106	104100	2234663980	6690	6700	6730	6690	1886
641	20250106	104000	2222028240	6700	6700	6710	6700	790
642	20250106	103900	2216729360	6700	6710	6710	6700	320
643	20250106	103800	2214583650	6730	6710	6730	6710	675
644	20250106	103700	2210041780	6690	6680	6710	6680	515
645	20250106	103600	2206596550	6680	6670	6680	6670	990
646	20250106	103500	2199989660	6680	6670	6680	6670	1168
647	20250106	103400	2192197930	6670	6710	6710	6670	12666
648	20250106	103300	2107428730	6720	6730	6730	6720	5872
649	20250106	103200	2067951890	6730	6720	6730	6720	506
650	20250106	103100	2064546620	6730	6750	6750	6730	1743
651	20250106	103000	2052809460	6750	6740	6750	6740	331
652	20250106	102900	2050578420	6750	6740	6760	6740	178
653	20250106	102800	2049377050	6740	6740	6740	6740	216
654	20250106	102700	2047921210	6740	6730	6740	6730	1556
655	20250106	102600	2037448830	6740	6750	6750	6740	4384
656	20250106	102500	2007886660	6760	6760	6760	6760	1314
657	20250106	102400	1999004020	6760	6760	6760	6760	695
658	20250106	102300	1994305820	6770	6770	6770	6770	24
659	20250106	102200	1994143340	6760	6790	6790	6760	221
660	20250106	102100	1992648330	6760	6760	6770	6760	2599
661	20250106	102000	1975079080	6800	6770	6800	6770	1579
662	20250106	101900	1964386900	6770	6770	6780	6770	324
663	20250106	101800	1962193320	6790	6770	6790	6770	103
664	20250106	101700	1961495990	6770	6770	6770	6770	178
665	20250106	101600	1960290930	6770	6770	6770	6770	152
666	20250106	101500	1959261890	6770	6770	6780	6770	355
667	20250106	101400	1956858280	6770	6800	6800	6770	1531
668	20250106	101300	1946474810	6800	6810	6810	6800	3124
669	20250106	101200	1925221870	6810	6820	6820	6810	300
670	20250106	101100	1923176870	6810	6810	6810	6800	924
671	20250106	101000	1916889440	6810	6810	6810	6810	1007
672	20250106	100900	1910031770	6810	6810	6810	6790	60
673	20250106	100800	1909623190	6810	6810	6810	6800	233
674	20250106	100700	1908036960	6810	6810	6810	6810	8
675	20250106	100600	1907982480	6800	6780	6810	6770	2672
676	20250106	100500	1889831030	6800	6800	6800	6800	406
677	20250106	100400	1887070230	6800	6780	6800	6780	228
678	20250106	100300	1885523390	6790	6770	6790	6770	356
679	20250106	100200	1883110150	6780	6780	6790	6780	803
680	20250106	100100	1877665560	6810	6800	6810	6800	3424
681	20250106	100000	1854377910	6800	6800	6800	6790	1007
682	20250106	095900	1847536020	6800	6800	6800	6800	210
683	20250106	095800	1846108020	6800	6800	6800	6800	150
684	20250106	095700	1845088020	6810	6800	6810	6780	8097
685	20250106	095600	1790029490	6790	6760	6790	6750	344
686	20250106	095500	1787701070	6770	6750	6770	6740	617
687	20250106	095400	1783534010	6740	6760	6760	6740	154
688	20250106	095300	1782494600	6770	6740	6770	6740	352
689	20250106	095200	1780122080	6740	6750	6750	6740	251
690	20250106	095100	1778430240	6770	6780	6780	6740	2520
691	20250106	095000	1761431450	6780	6780	6780	6760	721
692	20250106	094900	1756553470	6760	6790	6790	6760	197
693	20250106	094800	1755218840	6760	6780	6780	6760	704
694	20250106	094700	1750454530	6780	6760	6780	6730	564
695	20250106	094600	1746640870	6730	6750	6760	6730	3610
696	20250106	094500	1722307160	6750	6720	6750	6720	460
697	20250106	094400	1719206830	6720	6780	6780	6720	7816
698	20250106	094300	1666506720	6780	6780	6780	6780	185
699	20250106	094200	1665252420	6770	6780	6780	6770	289
700	20250106	094100	1663295710	6770	6750	6770	6750	584
701	20250106	094000	1659349170	6750	6780	6780	6750	2982
702	20250106	093900	1639172250	6780	6820	6820	6780	2727
703	20250106	093800	1620624850	6830	6820	6830	6810	1415
704	20250106	093700	1610976160	6830	6800	6830	6800	756
705	20250106	093600	1605824670	6800	6850	6850	6790	14235
706	20250106	093500	1508736170	6850	6890	6900	6850	9581
707	20250106	093400	1442928290	6880	6900	6900	6870	7154
708	20250106	093300	1393663820	6910	6920	6940	6890	29050
709	20250106	093200	1192467040	6900	6810	6920	6810	50923
710	20250106	093100	842380760	6810	6770	6810	6770	4957
711	20250106	093000	808719600	6750	6770	6790	6750	2361
712	20250106	092900	792766850	6740	6750	6750	6740	307
713	20250106	092800	790696540	6750	6780	6780	6750	2238
714	20250106	092700	775572640	6780	6780	6810	6780	1507
715	20250106	092600	765331200	6770	6770	6770	6770	150
716	20250106	092500	764315700	6780	6770	6780	6770	426
717	20250106	092400	761428320	6780	6780	6780	6780	10
718	20250106	092300	761360520	6780	6760	6780	6760	280
719	20250106	092200	759467220	6770	6810	6810	6770	1170
720	20250106	092100	751529270	6810	6740	6820	6740	4263
721	20250106	092000	722539830	6750	6750	6780	6750	1315
722	20250106	091900	713662510	6750	6770	6770	6750	1752
723	20250106	091800	701821610	6770	6810	6820	6750	9857
724	20250106	091700	634922970	6820	6800	6850	6800	13282
725	20250106	091600	544180040	6800	6810	6840	6800	6938
726	20250106	091500	496969270	6790	6790	6810	6770	14427
727	20250106	091400	398959530	6800	6740	6800	6740	6045
728	20250106	091300	358017830	6720	6720	6720	6710	95
729	20250106	091200	357379630	6720	6770	6770	6720	1447
730	20250106	091100	347620110	6750	6730	6790	6710	10789
731	20250106	091000	274938970	6730	6780	6780	6730	3359
732	20250106	090900	252210240	6780	6640	6800	6640	24266
733	20250106	090800	89475980	6650	6640	6650	6640	109
734	20250106	090700	88752040	6650	6580	6650	6570	2517
735	20250106	090600	72199310	6590	6590	6620	6590	559
736	20250106	090500	68514630	6590	6590	6610	6590	1277
737	20250106	090400	60099180	6580	6660	6660	6580	2679
738	20250106	090300	42390840	6660	6610	6660	6610	145
739	20250106	090200	41430190	6660	6600	6690	6590	1865
740	20250106	090100	29095370	6600	6600	6610	6600	2146
741	20250106	090000	14931760	6600	6560	6610	6550	2264