KissMeData/351330/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	212300	3179408160	8930	8930	8930	8930	11838
3	20250122	212200	3179408160	8930	8930	8930	8930	0
4	20250122	212100	3179408160	8930	8930	8930	8930	0
5	20250122	212000	3179408160	8930	8930	8930	8930	0
6	20250122	211900	3179408160	8930	8930	8930	8930	0
7	20250122	211800	3179408160	8930	8930	8930	8930	0
8	20250122	211700	3179408160	8930	8930	8930	8930	0
9	20250122	211600	3179408160	8930	8930	8930	8930	0
10	20250122	211500	3179408160	8930	8930	8930	8930	0
11	20250122	211400	3179408160	8930	8930	8930	8930	0
12	20250122	211300	3179408160	8930	8930	8930	8930	0
13	20250122	211200	3179408160	8930	8930	8930	8930	0
14	20250122	211100	3179408160	8930	8930	8930	8930	0
15	20250122	211000	3179408160	8930	8930	8930	8930	0
16	20250122	210900	3179408160	8930	8930	8930	8930	0
17	20250122	210800	3179408160	8930	8930	8930	8930	0
18	20250122	210700	3179408160	8930	8930	8930	8930	0
19	20250122	210600	3179408160	8930	8930	8930	8930	0
20	20250122	210500	3179408160	8930	8930	8930	8930	0
21	20250122	210400	3179408160	8930	8930	8930	8930	0
22	20250122	210300	3179408160	8930	8930	8930	8930	0
23	20250122	210200	3179408160	8930	8930	8930	8930	0
24	20250122	210100	3179408160	8930	8930	8930	8930	0
25	20250122	210000	3179408160	8930	8930	8930	8930	0
26	20250122	205900	3179408160	8930	8930	8930	8930	0
27	20250122	205800	3179408160	8930	8930	8930	8930	0
28	20250122	205700	3179408160	8930	8930	8930	8930	0
29	20250122	205600	3179408160	8930	8930	8930	8930	0
30	20250122	205500	3179408160	8930	8930	8930	8930	0
31	20250122	205400	3179408160	8930	8930	8930	8930	0
32	20250122	205300	3179408160	8930	8930	8930	8930	11838
33	20250122	205200	3179408160	8930	8930	8930	8930	0
34	20250122	205100	3179408160	8930	8930	8930	8930	0
35	20250122	205000	3179408160	8930	8930	8930	8930	0
36	20250122	204900	3179408160	8930	8930	8930	8930	0
37	20250122	204800	3179408160	8930	8930	8930	8930	0
38	20250122	204700	3179408160	8930	8930	8930	8930	0
39	20250122	204600	3179408160	8930	8930	8930	8930	0
40	20250122	204500	3179408160	8930	8930	8930	8930	0
41	20250122	204400	3179408160	8930	8930	8930	8930	0
42	20250122	204300	3179408160	8930	8930	8930	8930	0
43	20250122	204200	3179408160	8930	8930	8930	8930	0
44	20250122	204100	3179408160	8930	8930	8930	8930	0
45	20250122	204000	3179408160	8930	8930	8930	8930	0
46	20250122	203900	3179408160	8930	8930	8930	8930	0
47	20250122	203800	3179408160	8930	8930	8930	8930	0
48	20250122	203700	3179408160	8930	8930	8930	8930	0
49	20250122	203600	3179408160	8930	8930	8930	8930	0
50	20250122	203500	3179408160	8930	8930	8930	8930	0
51	20250122	203400	3179408160	8930	8930	8930	8930	0
52	20250122	203300	3179408160	8930	8930	8930	8930	0
53	20250122	203200	3179408160	8930	8930	8930	8930	0
54	20250122	203100	3179408160	8930	8930	8930	8930	0
55	20250122	203000	3179408160	8930	8930	8930	8930	0
56	20250122	202900	3179408160	8930	8930	8930	8930	0
57	20250122	202800	3179408160	8930	8930	8930	8930	0
58	20250122	202700	3179408160	8930	8930	8930	8930	0
59	20250122	202600	3179408160	8930	8930	8930	8930	0
60	20250122	202500	3179408160	8930	8930	8930	8930	0
61	20250122	202400	3179408160	8930	8930	8930	8930	0
62	20250122	202300	3179408160	8930	8930	8930	8930	11838
63	20250122	202200	3179408160	8930	8930	8930	8930	0
64	20250122	202100	3179408160	8930	8930	8930	8930	0
65	20250122	202000	3179408160	8930	8930	8930	8930	0
66	20250122	201900	3179408160	8930	8930	8930	8930	0
67	20250122	201800	3179408160	8930	8930	8930	8930	0
68	20250122	201700	3179408160	8930	8930	8930	8930	0
69	20250122	201600	3179408160	8930	8930	8930	8930	0
70	20250122	201500	3179408160	8930	8930	8930	8930	0
71	20250122	201400	3179408160	8930	8930	8930	8930	0
72	20250122	201300	3179408160	8930	8930	8930	8930	0
73	20250122	201200	3179408160	8930	8930	8930	8930	0
74	20250122	201100	3179408160	8930	8930	8930	8930	0
75	20250122	201000	3179408160	8930	8930	8930	8930	0
76	20250122	200900	3179408160	8930	8930	8930	8930	0
77	20250122	200800	3179408160	8930	8930	8930	8930	0
78	20250122	200700	3179408160	8930	8930	8930	8930	0
79	20250122	200600	3179408160	8930	8930	8930	8930	0
80	20250122	200500	3179408160	8930	8930	8930	8930	0
81	20250122	200400	3179408160	8930	8930	8930	8930	0
82	20250122	200300	3179408160	8930	8930	8930	8930	0
83	20250122	200200	3179408160	8930	8930	8930	8930	0
84	20250122	200100	3179408160	8930	8930	8930	8930	0
85	20250122	200000	3179408160	8930	8930	8930	8930	0
86	20250122	195900	3179408160	8930	8930	8930	8930	0
87	20250122	195800	3179408160	8930	8930	8930	8930	0
88	20250122	195700	3179408160	8930	8930	8930	8930	0
89	20250122	195600	3179408160	8930	8930	8930	8930	0
90	20250122	195500	3179408160	8930	8930	8930	8930	0
91	20250122	195400	3179408160	8930	8930	8930	8930	0
92	20250122	195300	3179408160	8930	8930	8930	8930	11838
93	20250122	195200	3179408160	8930	8930	8930	8930	0
94	20250122	195100	3179408160	8930	8930	8930	8930	0
95	20250122	195000	3179408160	8930	8930	8930	8930	0
96	20250122	194900	3179408160	8930	8930	8930	8930	0
97	20250122	194800	3179408160	8930	8930	8930	8930	0
98	20250122	194700	3179408160	8930	8930	8930	8930	0
99	20250122	194600	3179408160	8930	8930	8930	8930	0
100	20250122	194500	3179408160	8930	8930	8930	8930	0
101	20250122	194400	3179408160	8930	8930	8930	8930	0
102	20250122	194300	3179408160	8930	8930	8930	8930	0
103	20250122	194200	3179408160	8930	8930	8930	8930	0
104	20250122	194100	3179408160	8930	8930	8930	8930	0
105	20250122	194000	3179408160	8930	8930	8930	8930	0
106	20250122	193900	3179408160	8930	8930	8930	8930	0
107	20250122	193800	3179408160	8930	8930	8930	8930	0
108	20250122	193700	3179408160	8930	8930	8930	8930	0
109	20250122	193600	3179408160	8930	8930	8930	8930	0
110	20250122	193500	3179408160	8930	8930	8930	8930	0
111	20250122	193400	3179408160	8930	8930	8930	8930	0
112	20250122	193300	3179408160	8930	8930	8930	8930	0
113	20250122	193200	3179408160	8930	8930	8930	8930	0
114	20250122	193100	3179408160	8930	8930	8930	8930	0
115	20250122	193000	3179408160	8930	8930	8930	8930	0
116	20250122	192900	3179408160	8930	8930	8930	8930	0
117	20250122	192800	3179408160	8930	8930	8930	8930	0
118	20250122	192700	3179408160	8930	8930	8930	8930	0
119	20250122	192600	3179408160	8930	8930	8930	8930	0
120	20250122	192500	3179408160	8930	8930	8930	8930	0
121	20250122	192400	3179408160	8930	8930	8930	8930	0
122	20250122	192300	3179408160	8930	8930	8930	8930	11838
123	20250122	192200	3179408160	8930	8930	8930	8930	0
124	20250122	192100	3179408160	8930	8930	8930	8930	0
125	20250122	192000	3179408160	8930	8930	8930	8930	0
126	20250122	191900	3179408160	8930	8930	8930	8930	0
127	20250122	191800	3179408160	8930	8930	8930	8930	0
128	20250122	191700	3179408160	8930	8930	8930	8930	0
129	20250122	191600	3179408160	8930	8930	8930	8930	0
130	20250122	191500	3179408160	8930	8930	8930	8930	0
131	20250122	191400	3179408160	8930	8930	8930	8930	0
132	20250122	191300	3179408160	8930	8930	8930	8930	0
133	20250122	191200	3179408160	8930	8930	8930	8930	0
134	20250122	191100	3179408160	8930	8930	8930	8930	0
135	20250122	191000	3179408160	8930	8930	8930	8930	0
136	20250122	190900	3179408160	8930	8930	8930	8930	0
137	20250122	190800	3179408160	8930	8930	8930	8930	0
138	20250122	190700	3179408160	8930	8930	8930	8930	0
139	20250122	190600	3179408160	8930	8930	8930	8930	0
140	20250122	190500	3179408160	8930	8930	8930	8930	0
141	20250122	190400	3179408160	8930	8930	8930	8930	0
142	20250122	190300	3179408160	8930	8930	8930	8930	0
143	20250122	190200	3179408160	8930	8930	8930	8930	0
144	20250122	190100	3179408160	8930	8930	8930	8930	0
145	20250122	190000	3179408160	8930	8930	8930	8930	0
146	20250122	185900	3179408160	8930	8930	8930	8930	0
147	20250122	185800	3179408160	8930	8930	8930	8930	0
148	20250122	185700	3179408160	8930	8930	8930	8930	0
149	20250122	185600	3179408160	8930	8930	8930	8930	0
150	20250122	185500	3179408160	8930	8930	8930	8930	0
151	20250122	185400	3179408160	8930	8930	8930	8930	0
152	20250122	185300	3179408160	8930	8930	8930	8930	11838
153	20250122	185200	3179408160	8930	8930	8930	8930	0
154	20250122	185100	3179408160	8930	8930	8930	8930	0
155	20250122	185000	3179408160	8930	8930	8930	8930	0
156	20250122	184900	3179408160	8930	8930	8930	8930	0
157	20250122	184800	3179408160	8930	8930	8930	8930	0
158	20250122	184700	3179408160	8930	8930	8930	8930	0
159	20250122	184600	3179408160	8930	8930	8930	8930	0
160	20250122	184500	3179408160	8930	8930	8930	8930	0
161	20250122	184400	3179408160	8930	8930	8930	8930	0
162	20250122	184300	3179408160	8930	8930	8930	8930	0
163	20250122	184200	3179408160	8930	8930	8930	8930	0
164	20250122	184100	3179408160	8930	8930	8930	8930	0
165	20250122	184000	3179408160	8930	8930	8930	8930	0
166	20250122	183900	3179408160	8930	8930	8930	8930	0
167	20250122	183800	3179408160	8930	8930	8930	8930	0
168	20250122	183700	3179408160	8930	8930	8930	8930	0
169	20250122	183600	3179408160	8930	8930	8930	8930	0
170	20250122	183500	3179408160	8930	8930	8930	8930	0
171	20250122	183400	3179408160	8930	8930	8930	8930	0
172	20250122	183300	3179408160	8930	8930	8930	8930	0
173	20250122	183200	3179408160	8930	8930	8930	8930	0
174	20250122	183100	3179408160	8930	8930	8930	8930	0
175	20250122	183000	3179408160	8930	8930	8930	8930	0
176	20250122	182900	3179408160	8930	8930	8930	8930	0
177	20250122	182800	3179408160	8930	8930	8930	8930	0
178	20250122	182700	3179408160	8930	8930	8930	8930	0
179	20250122	182600	3179408160	8930	8930	8930	8930	0
180	20250122	182500	3179408160	8930	8930	8930	8930	0
181	20250122	182400	3179408160	8930	8930	8930	8930	0
182	20250122	182300	3179408160	8930	8930	8930	8930	11838
183	20250122	182200	3179408160	8930	8930	8930	8930	0
184	20250122	182100	3179408160	8930	8930	8930	8930	0
185	20250122	182000	3179408160	8930	8930	8930	8930	0
186	20250122	181900	3179408160	8930	8930	8930	8930	0
187	20250122	181800	3179408160	8930	8930	8930	8930	0
188	20250122	181700	3179408160	8930	8930	8930	8930	0
189	20250122	181600	3179408160	8930	8930	8930	8930	0
190	20250122	181500	3179408160	8930	8930	8930	8930	0
191	20250122	181400	3179408160	8930	8930	8930	8930	0
192	20250122	181300	3179408160	8930	8930	8930	8930	0
193	20250122	181200	3179408160	8930	8930	8930	8930	0
194	20250122	181100	3179408160	8930	8930	8930	8930	0
195	20250122	181000	3179408160	8930	8930	8930	8930	0
196	20250122	180900	3179408160	8930	8930	8930	8930	0
197	20250122	180800	3179408160	8930	8930	8930	8930	0
198	20250122	180700	3179408160	8930	8930	8930	8930	0
199	20250122	180600	3179408160	8930	8930	8930	8930	0
200	20250122	180500	3179408160	8930	8930	8930	8930	0
201	20250122	180400	3179408160	8930	8930	8930	8930	0
202	20250122	180300	3179408160	8930	8930	8930	8930	0
203	20250122	180200	3179408160	8930	8930	8930	8930	0
204	20250122	180100	3179408160	8930	8930	8930	8930	0
205	20250122	180000	3179408160	8930	8930	8930	8930	0
206	20250122	175900	3179408160	8930	8930	8930	8930	0
207	20250122	175800	3179408160	8930	8930	8930	8930	0
208	20250122	175700	3179408160	8930	8930	8930	8930	0
209	20250122	175600	3179408160	8930	8930	8930	8930	0
210	20250122	175500	3179408160	8930	8930	8930	8930	0
211	20250122	175400	3179408160	8930	8930	8930	8930	0
212	20250122	175300	3179408160	8930	8930	8930	8930	11838
213	20250122	175200	3179408160	8930	8930	8930	8930	0
214	20250122	175100	3179408160	8930	8930	8930	8930	0
215	20250122	175000	3179408160	8930	8930	8930	8930	0
216	20250122	174900	3179408160	8930	8930	8930	8930	0
217	20250122	174800	3179408160	8930	8930	8930	8930	0
218	20250122	174700	3179408160	8930	8930	8930	8930	0
219	20250122	174600	3179408160	8930	8930	8930	8930	0
220	20250122	174500	3179408160	8930	8930	8930	8930	0
221	20250122	174400	3179408160	8930	8930	8930	8930	0
222	20250122	174300	3179408160	8930	8930	8930	8930	0
223	20250122	174200	3179408160	8930	8930	8930	8930	0
224	20250122	174100	3179408160	8930	8930	8930	8930	0
225	20250122	174000	3179408160	8930	8930	8930	8930	0
226	20250122	173900	3179408160	8930	8930	8930	8930	0
227	20250122	173800	3179408160	8930	8930	8930	8930	0
228	20250122	173700	3179408160	8930	8930	8930	8930	0
229	20250122	173600	3179408160	8930	8930	8930	8930	0
230	20250122	173500	3179408160	8930	8930	8930	8930	0
231	20250122	173400	3179408160	8930	8930	8930	8930	0
232	20250122	173300	3179408160	8930	8930	8930	8930	0
233	20250122	173200	3179408160	8930	8930	8930	8930	0
234	20250122	173100	3179408160	8930	8930	8930	8930	0
235	20250122	173000	3179408160	8930	8930	8930	8930	0
236	20250122	172900	3179408160	8930	8930	8930	8930	0
237	20250122	172800	3179408160	8930	8930	8930	8930	0
238	20250122	172700	3179408160	8930	8930	8930	8930	0
239	20250122	172600	3179408160	8930	8930	8930	8930	0
240	20250122	172500	3179408160	8930	8930	8930	8930	0
241	20250122	172400	3179408160	8930	8930	8930	8930	0
242	20250122	172300	3179408160	8930	8930	8930	8930	11838
243	20250122	172200	3179408160	8930	8930	8930	8930	0
244	20250122	172100	3179408160	8930	8930	8930	8930	0
245	20250122	172000	3179408160	8930	8930	8930	8930	0
246	20250122	171900	3179408160	8930	8930	8930	8930	0
247	20250122	171800	3179408160	8930	8930	8930	8930	0
248	20250122	171700	3179408160	8930	8930	8930	8930	0
249	20250122	171600	3179408160	8930	8930	8930	8930	0
250	20250122	171500	3179408160	8930	8930	8930	8930	0
251	20250122	171400	3179408160	8930	8930	8930	8930	0
252	20250122	171300	3179408160	8930	8930	8930	8930	0
253	20250122	171200	3179408160	8930	8930	8930	8930	0
254	20250122	171100	3179408160	8930	8930	8930	8930	0
255	20250122	171000	3179408160	8930	8930	8930	8930	0
256	20250122	170900	3179408160	8930	8930	8930	8930	0
257	20250122	170800	3179408160	8930	8930	8930	8930	0
258	20250122	170700	3179408160	8930	8930	8930	8930	0
259	20250122	170600	3179408160	8930	8930	8930	8930	0
260	20250122	170500	3179408160	8930	8930	8930	8930	0
261	20250122	170400	3179408160	8930	8930	8930	8930	0
262	20250122	170300	3179408160	8930	8930	8930	8930	0
263	20250122	170200	3179408160	8930	8930	8930	8930	0
264	20250122	170100	3179408160	8930	8930	8930	8930	0
265	20250122	170000	3179408160	8930	8930	8930	8930	0
266	20250122	165900	3179408160	8930	8930	8930	8930	0
267	20250122	165800	3179408160	8930	8930	8930	8930	0
268	20250122	165700	3179408160	8930	8930	8930	8930	0
269	20250122	165600	3179408160	8930	8930	8930	8930	0
270	20250122	165500	3179408160	8930	8930	8930	8930	0
271	20250122	165400	3179408160	8930	8930	8930	8930	0
272	20250122	165300	3179408160	8930	8930	8930	8930	11838
273	20250122	165200	3179408160	8930	8930	8930	8930	0
274	20250122	165100	3179408160	8930	8930	8930	8930	0
275	20250122	165000	3179408160	8930	8930	8930	8930	0
276	20250122	164900	3179408160	8930	8930	8930	8930	0
277	20250122	164800	3179408160	8930	8930	8930	8930	0
278	20250122	164700	3179408160	8930	8930	8930	8930	0
279	20250122	164600	3179408160	8930	8930	8930	8930	0
280	20250122	164500	3179408160	8930	8930	8930	8930	0
281	20250122	164400	3179408160	8930	8930	8930	8930	0
282	20250122	164300	3179408160	8930	8930	8930	8930	0
283	20250122	164200	3179408160	8930	8930	8930	8930	0
284	20250122	164100	3179408160	8930	8930	8930	8930	0
285	20250122	164000	3179408160	8930	8930	8930	8930	0
286	20250122	163900	3179408160	8930	8930	8930	8930	0
287	20250122	163800	3179408160	8930	8930	8930	8930	0
288	20250122	163700	3179408160	8930	8930	8930	8930	0
289	20250122	163600	3179408160	8930	8930	8930	8930	0
290	20250122	163500	3179408160	8930	8930	8930	8930	0
291	20250122	163400	3179408160	8930	8930	8930	8930	0
292	20250122	163300	3179408160	8930	8930	8930	8930	0
293	20250122	163200	3179408160	8930	8930	8930	8930	0
294	20250122	163100	3179408160	8930	8930	8930	8930	0
295	20250122	163000	3179408160	8930	8930	8930	8930	0
296	20250122	162900	3179408160	8930	8930	8930	8930	0
297	20250122	162800	3179408160	8930	8930	8930	8930	0
298	20250122	162700	3179408160	8930	8930	8930	8930	0
299	20250122	162600	3179408160	8930	8930	8930	8930	0
300	20250122	162500	3179408160	8930	8930	8930	8930	0
301	20250122	162400	3179408160	8930	8930	8930	8930	0
302	20250122	162300	3179408160	8930	8930	8930	8930	11838
303	20250122	162200	3179408160	8930	8930	8930	8930	0
304	20250122	162100	3179408160	8930	8930	8930	8930	0
305	20250122	162000	3179408160	8930	8930	8930	8930	0
306	20250122	161900	3179408160	8930	8930	8930	8930	0
307	20250122	161800	3179408160	8930	8930	8930	8930	0
308	20250122	161700	3179408160	8930	8930	8930	8930	0
309	20250122	161600	3179408160	8930	8930	8930	8930	0
310	20250122	161500	3179408160	8930	8930	8930	8930	0
311	20250122	161400	3179408160	8930	8930	8930	8930	0
312	20250122	161300	3179408160	8930	8930	8930	8930	0
313	20250122	161200	3179408160	8930	8930	8930	8930	0
314	20250122	161100	3179408160	8930	8930	8930	8930	0
315	20250122	161000	3179408160	8930	8930	8930	8930	0
316	20250122	160900	3179408160	8930	8930	8930	8930	0
317	20250122	160800	3179408160	8930	8930	8930	8930	0
318	20250122	160700	3179408160	8930	8930	8930	8930	0
319	20250122	160600	3179408160	8930	8930	8930	8930	0
320	20250122	160500	3179408160	8930	8930	8930	8930	0
321	20250122	160400	3179408160	8930	8930	8930	8930	0
322	20250122	160300	3179408160	8930	8930	8930	8930	0
323	20250122	160200	3179408160	8930	8930	8930	8930	0
324	20250122	160100	3179408160	8930	8930	8930	8930	0
325	20250122	160000	3179408160	8930	8930	8930	8930	0
326	20250122	155900	3179408160	8930	8930	8930	8930	0
327	20250122	155800	3179408160	8930	8930	8930	8930	0
328	20250122	155700	3179408160	8930	8930	8930	8930	0
329	20250122	155600	3179408160	8930	8930	8930	8930	0
330	20250122	155500	3179408160	8930	8930	8930	8930	0
331	20250122	155400	3179408160	8930	8930	8930	8930	0
332	20250122	155300	3179408160	8930	8930	8930	8930	11838
333	20250122	155200	3179408160	8930	8930	8930	8930	0
334	20250122	155100	3179408160	8930	8930	8930	8930	0
335	20250122	155000	3179408160	8930	8930	8930	8930	0
336	20250122	154900	3179408160	8930	8930	8930	8930	0
337	20250122	154800	3179408160	8930	8930	8930	8930	0
338	20250122	154700	3179408160	8930	8930	8930	8930	0
339	20250122	154600	3179408160	8930	8930	8930	8930	0
340	20250122	154500	3179408160	8930	8930	8930	8930	0
341	20250122	154400	3179408160	8930	8930	8930	8930	0
342	20250122	154300	3179408160	8930	8930	8930	8930	0
343	20250122	154200	3179408160	8930	8930	8930	8930	0
344	20250122	154100	3179408160	8930	8930	8930	8930	0
345	20250122	154000	3179408160	8930	8930	8930	8930	0
346	20250122	153900	3179408160	8930	8930	8930	8930	0
347	20250122	153800	3179408160	8930	8930	8930	8930	0
348	20250122	153700	3179408160	8930	8930	8930	8930	0
349	20250122	153600	3179408160	8930	8930	8930	8930	0
350	20250122	153500	3179408160	8930	8930	8930	8930	0
351	20250122	153400	3179408160	8930	8930	8930	8930	0
352	20250122	153300	3179408160	8930	8930	8930	8930	0
353	20250122	153200	3179408160	8930	8930	8930	8930	0
354	20250122	153100	3179408160	8930	8930	8930	8930	0
355	20250122	153000	3179408160	8930	8930	8930	8930	11838
356	20250122	152900	3073694820	8970	8970	8970	8970	0
357	20250122	152800	3073694820	8970	8970	8970	8970	0
358	20250122	152700	3073694820	8970	8970	8970	8970	0
359	20250122	152600	3073694820	8970	8970	8970	8970	0
360	20250122	152500	3073694820	8970	8970	8970	8970	0
361	20250122	152400	3073694820	8970	8970	8970	8970	0
362	20250122	152300	3073694820	8970	8970	8970	8970	0
363	20250122	152200	3073694820	8970	8970	8970	8970	0
364	20250122	152100	3073694820	8970	8970	8970	8970	0
365	20250122	152000	3073694820	8970	8970	8970	8970	0
366	20250122	151900	3073694820	8970	8970	8990	8950	3958
367	20250122	151800	3038184830	8970	8950	8970	8940	5266
368	20250122	151700	2991043140	8950	8940	8970	8930	2898
369	20250122	151600	2965110420	8940	8970	8980	8940	4719
370	20250122	151500	2922846520	8970	8960	8980	8950	3313
371	20250122	151400	2893130310	8970	8980	9000	8970	4917
372	20250122	151300	2848968500	9010	8920	9010	8920	7460
373	20250122	151200	2782018120	8920	8920	8930	8910	3057
374	20250122	151100	2754765040	8910	8910	8920	8910	340
375	20250122	151000	2751735460	8900	8930	8930	8900	2797
376	20250122	150900	2726819390	8940	8920	8940	8920	1792
377	20250122	150800	2710818200	8910	8900	8920	8900	529
378	20250122	150700	2706106680	8900	8910	8930	8900	4186
379	20250122	150600	2668832060	8900	8900	8910	8900	2438
380	20250122	150500	2647132100	8900	8920	8920	8900	1228
381	20250122	150400	2636189520	8920	8860	8920	8860	3063
382	20250122	150300	2608946590	8860	8860	8870	8850	542
383	20250122	150200	2604145720	8870	8850	8870	8850	1055
384	20250122	150100	2594788870	8870	8880	8890	8870	2122
385	20250122	150000	2575947770	8870	8860	8870	8850	1464
386	20250122	145900	2562977810	8860	8850	8860	8850	896
387	20250122	145800	2555047520	8850	8850	8860	8850	1308
388	20250122	145700	2543471220	8850	8850	8860	8850	740
389	20250122	145600	2536922200	8860	8810	8860	8810	1270
390	20250122	145500	2525688330	8810	8850	8850	8810	2146
391	20250122	145400	2506750070	8850	8860	8860	8850	1318
392	20250122	145300	2495085660	8860	8850	8870	8850	101
393	20250122	145200	2494189870	8870	8860	8870	8850	689
394	20250122	145100	2488088140	8850	8880	8890	8830	1551
395	20250122	145000	2474358490	8880	8880	8890	8880	593
396	20250122	144900	2469092550	8880	8870	8880	8850	1260
397	20250122	144800	2457929820	8850	8860	8860	8830	3012
398	20250122	144700	2431308700	8860	8870	8880	8860	890
399	20250122	144600	2423420860	8860	8870	8900	8860	822
400	20250122	144500	2416125770	8870	8900	8910	8860	4245
401	20250122	144400	2378429070	8890	8990	9000	8890	9684
402	20250122	144300	2291796990	9000	8920	9020	8920	16699
403	20250122	144200	2141950170	8920	8900	9040	8880	22225
404	20250122	144100	1943376880	8900	8870	8940	8830	20299
405	20250122	144000	1763456600	8880	8750	9100	8750	26678
406	20250122	143900	1525431500	8760	8760	8760	8740	60
407	20250122	143800	1524907060	8730	8760	8770	8730	1526
408	20250122	143700	1511553280	8760	8760	8760	8730	1815
409	20250122	143600	1495707730	8770	8730	8790	8730	4704
410	20250122	143500	1454503180	8720	8730	8730	8720	18
411	20250122	143400	1454346150	8730	8730	8730	8720	70
412	20250122	143300	1453735700	8720	8730	8730	8720	105
413	20250122	143200	1452819860	8710	8730	8730	8710	22
414	20250122	143100	1452628200	8730	8730	8730	8730	338
415	20250122	143000	1449677460	8730	8730	8730	8710	502
416	20250122	142900	1445305000	8710	8720	8730	8710	346
417	20250122	142800	1442288870	8720	8720	8720	8720	600
418	20250122	142700	1437056870	8720	8700	8720	8700	1777
419	20250122	142600	1421562430	8710	8710	8710	8710	201
420	20250122	142500	1419811720	8720	8720	8720	8720	1
421	20250122	142400	1419803000	8700	8720	8720	8700	61
422	20250122	142300	1419272280	8720	8700	8720	8700	402
423	20250122	142200	1415774850	8700	8700	8700	8700	115
424	20250122	142100	1414774350	8720	8720	8720	8720	20
425	20250122	142000	1414599950	8700	8700	8700	8700	1
426	20250122	141900	1414591250	8720	8720	8720	8720	1
427	20250122	141800	1414582530	8730	8720	8730	8690	169
428	20250122	141700	1413110590	8730	8700	8730	8700	280
429	20250122	141600	1410671280	8690	8710	8710	8690	376
430	20250122	141500	1407402210	8720	8720	8730	8720	346
431	20250122	141400	1404384630	8700	8720	8720	8700	274
432	20250122	141300	1401999950	8720	8720	8720	8700	889
433	20250122	141200	1394257660	8720	8720	8720	8720	22
434	20250122	141100	1394065820	8730	8730	8730	8730	15
435	20250122	141000	1393934870	8730	8730	8730	8730	111
436	20250122	140900	1392965840	8730	8730	8730	8730	20
437	20250122	140800	1392791240	8730	8730	8730	8730	2
438	20250122	140700	1392773780	8740	8710	8740	8710	2
439	20250122	140600	1392756330	8740	8740	8740	8740	201
440	20250122	140500	1390999590	8730	8740	8740	8730	309
441	20250122	140400	1388300820	8740	8740	8740	8730	869
442	20250122	140300	1380706260	8740	8740	8740	8740	637
443	20250122	140200	1375138880	8730	8720	8730	8710	1104
444	20250122	140100	1365506400	8720	8720	8720	8710	769
445	20250122	140000	1358802220	8720	8720	8720	8720	167
446	20250122	135900	1357345980	8700	8710	8710	8700	200
447	20250122	135800	1355603990	8700	8690	8700	8690	305
448	20250122	135700	1352952420	8690	8680	8690	8680	116
449	20250122	135600	1351945530	8680	8680	8690	8680	318
450	20250122	135500	1349184230	8680	8710	8710	8680	1221
451	20250122	135400	1338584310	8690	8680	8710	8680	175
452	20250122	135300	1337064290	8690	8680	8690	8680	18
453	20250122	135200	1336908040	8690	8690	8690	8690	2
454	20250122	135100	1336890660	8690	8690	8690	8680	28
455	20250122	135000	1336647580	8690	8680	8690	8680	343
456	20250122	134900	1333670330	8690	8680	8690	8680	544
457	20250122	134800	1328948400	8690	8690	8690	8690	0
458	20250122	134700	1328948400	8690	8680	8690	8680	488
459	20250122	134600	1324712550	8690	8690	8690	8690	498
460	20250122	134500	1320384930	8690	8690	8690	8690	84
461	20250122	134400	1319654970	8690	8680	8690	8680	7
462	20250122	134300	1319594150	8690	8670	8690	8670	859
463	20250122	134200	1312138370	8690	8690	8690	8670	1550
464	20250122	134100	1298685250	8690	8690	8690	8690	4
465	20250122	134000	1298650490	8680	8680	8680	8680	22
466	20250122	133900	1298459530	8690	8690	8690	8690	148
467	20250122	133800	1297173410	8690	8680	8690	8680	70
468	20250122	133700	1296565740	8690	8690	8690	8680	1092
469	20250122	133600	1287082740	8680	8680	8680	8680	204
470	20250122	133500	1285312020	8690	8680	8690	8680	32
471	20250122	133400	1285034240	8690	8680	8690	8680	6
472	20250122	133300	1284982110	8690	8680	8690	8660	415
473	20250122	133200	1281386410	8690	8700	8710	8690	257
474	20250122	133100	1279151060	8710	8680	8720	8680	666
475	20250122	133000	1273368940	8680	8720	8720	8680	1020
476	20250122	132900	1264510490	8720	8720	8720	8700	5
477	20250122	132800	1264466910	8700	8700	8700	8700	233
478	20250122	132700	1262439810	8720	8720	8720	8720	1
479	20250122	132600	1262431090	8700	8700	8700	8700	123
480	20250122	132500	1261360990	8730	8720	8730	8700	626
481	20250122	132400	1255909670	8720	8720	8730	8720	957
482	20250122	132300	1247563600	8720	8720	8720	8720	1
483	20250122	132200	1247554880	8710	8710	8710	8710	33
484	20250122	132100	1247267450	8710	8710	8710	8710	27
485	20250122	132000	1247032280	8710	8720	8720	8710	222
486	20250122	131900	1245098650	8720	8710	8720	8710	348
487	20250122	131800	1242067560	8710	8710	8710	8710	16
488	20250122	131700	1241928200	8710	8710	8710	8690	30
489	20250122	131600	1241666940	8710	8710	8710	8690	287
490	20250122	131500	1239170450	8710	8710	8710	8700	102
491	20250122	131400	1238282990	8710	8700	8710	8700	143
492	20250122	131300	1237038840	8700	8700	8700	8700	409
493	20250122	131200	1233480540	8700	8700	8700	8690	301
494	20250122	131100	1230862840	8700	8690	8700	8690	690
495	20250122	131000	1224866700	8690	8690	8690	8680	87
496	20250122	130900	1224111190	8690	8670	8690	8670	26
497	20250122	130800	1223885750	8690	8690	8690	8690	0
498	20250122	130700	1223885750	8690	8680	8690	8670	511
499	20250122	130600	1219454870	8690	8690	8690	8690	50
500	20250122	130500	1219020370	8690	8690	8690	8690	100
501	20250122	130400	1218151370	8690	8690	8690	8690	0
502	20250122	130300	1218151370	8690	8690	8690	8690	4
503	20250122	130200	1218116610	8690	8680	8690	8680	126
504	20250122	130100	1217022910	8650	8660	8680	8650	363
505	20250122	130000	1213879380	8690	8680	8690	8660	1051
506	20250122	125900	1204771980	8690	8690	8690	8680	498
507	20250122	125800	1200448980	8690	8690	8690	8690	3
508	20250122	125700	1200422910	8690	8690	8690	8680	303
509	20250122	125600	1197792840	8690	8690	8690	8690	90
510	20250122	125500	1197010740	8690	8700	8700	8690	389
511	20250122	125400	1193629300	8700	8690	8700	8690	144
512	20250122	125300	1192377500	8680	8690	8700	8680	1168
513	20250122	125200	1182230790	8690	8700	8700	8690	71
514	20250122	125100	1181613590	8700	8700	8700	8700	0
515	20250122	125000	1181613590	8700	8690	8700	8690	141
516	20250122	124900	1180388290	8700	8700	8700	8700	501
517	20250122	124800	1176029590	8700	8700	8700	8700	1
518	20250122	124700	1176020890	8700	8700	8700	8700	355
519	20250122	124600	1172932390	8700	8700	8700	8700	596
520	20250122	124500	1167747190	8710	8710	8710	8710	6
521	20250122	124400	1167694930	8720	8720	8720	8720	0
522	20250122	124300	1167694930	8720	8720	8720	8720	0
523	20250122	124200	1167694930	8720	8720	8720	8720	0
524	20250122	124100	1167694930	8720	8720	8720	8720	69
525	20250122	124000	1167093250	8730	8730	8730	8730	212
526	20250122	123900	1165242490	8730	8730	8730	8730	20
527	20250122	123800	1165067890	8730	8730	8730	8730	125
528	20250122	123700	1163976640	8730	8730	8730	8730	162
529	20250122	123600	1162562380	8730	8710	8730	8700	7170
530	20250122	123500	1100181980	8710	8730	8730	8710	804
531	20250122	123400	1093173450	8730	8730	8730	8730	70
532	20250122	123300	1092562350	8740	8740	8740	8740	0
533	20250122	123200	1092562350	8740	8730	8740	8730	102
534	20250122	123100	1091671880	8730	8730	8740	8730	217
535	20250122	123000	1089777450	8740	8740	8740	8740	0
536	20250122	122900	1089777450	8740	8730	8740	8730	7
537	20250122	122800	1089716330	8730	8730	8730	8730	429
538	20250122	122700	1085971160	8730	8730	8730	8730	91
539	20250122	122600	1085176730	8740	8720	8740	8720	1095
540	20250122	122500	1075613850	8720	8720	8720	8720	31
541	20250122	122400	1075343530	8720	8720	8720	8720	1
542	20250122	122300	1075334810	8720	8710	8720	8700	57
543	20250122	122200	1074838480	8730	8730	8730	8700	7
544	20250122	122100	1074777400	8700	8710	8710	8700	1030
545	20250122	122000	1065814630	8710	8720	8720	8710	50
546	20250122	121900	1065379120	8730	8730	8730	8730	1
547	20250122	121800	1065370390	8730	8730	8730	8730	5
548	20250122	121700	1065326740	8730	8730	8730	8730	1
549	20250122	121600	1065318010	8720	8720	8720	8720	101
550	20250122	121500	1064437290	8720	8720	8720	8720	99
551	20250122	121400	1063574010	8720	8720	8720	8720	1
552	20250122	121300	1063565290	8690	8690	8690	8690	156
553	20250122	121200	1062209650	8690	8690	8690	8680	211
554	20250122	121100	1060377120	8690	8690	8690	8690	10
555	20250122	121000	1060290220	8690	8690	8690	8690	14
556	20250122	120900	1060168560	8690	8690	8690	8690	0
557	20250122	120800	1060168560	8690	8690	8690	8690	13
558	20250122	120700	1060055590	8690	8690	8690	8690	4
559	20250122	120600	1060020830	8680	8700	8700	8680	673
560	20250122	120500	1054177410	8700	8700	8700	8700	212
561	20250122	120400	1052333010	8730	8730	8730	8730	261
562	20250122	120300	1050054480	8730	8710	8730	8710	153
563	20250122	120200	1048721190	8700	8710	8710	8700	69
564	20250122	120100	1048120880	8710	8710	8710	8710	120
565	20250122	120000	1047075680	8710	8710	8710	8710	0
566	20250122	115900	1047075680	8710	8710	8710	8710	11
567	20250122	115800	1046979870	8710	8730	8730	8710	225
568	20250122	115700	1045019960	8710	8730	8730	8710	343
569	20250122	115600	1042029160	8730	8730	8740	8730	504
570	20250122	115500	1037629230	8740	8740	8740	8740	0
571	20250122	115400	1037629230	8740	8740	8740	8740	209
572	20250122	115300	1035802570	8740	8730	8740	8730	830
573	20250122	115200	1028551500	8740	8720	8740	8720	788
574	20250122	115100	1021671960	8730	8730	8730	8730	1
575	20250122	115000	1021663230	8710	8730	8730	8710	238
576	20250122	114900	1019586250	8730	8730	8730	8730	0
577	20250122	114800	1019586250	8730	8720	8730	8720	61
578	20250122	114700	1019053750	8720	8720	8720	8720	221
579	20250122	114600	1017126630	8730	8720	8730	8720	467
580	20250122	114500	1013050040	8720	8710	8720	8710	174
581	20250122	114400	1011534190	8720	8710	8720	8710	193
582	20250122	114300	1009853030	8710	8710	8710	8700	104
583	20250122	114200	1008948210	8720	8720	8720	8720	0
584	20250122	114100	1008948210	8720	8700	8720	8700	201
585	20250122	114000	1007199490	8720	8720	8720	8720	1
586	20250122	113900	1007190770	8700	8700	8700	8700	5
587	20250122	113800	1007147270	8720	8700	8720	8700	101
588	20250122	113700	1006268550	8680	8680	8680	8680	45
589	20250122	113600	1005877950	8700	8700	8700	8700	0
590	20250122	113500	1005877950	8700	8700	8700	8680	96
591	20250122	113400	1005043520	8710	8730	8730	8710	348
592	20250122	113300	1002012220	8720	8740	8740	8720	161
593	20250122	113200	1000607320	8740	8730	8740	8730	1418
594	20250122	113100	988220610	8730	8720	8730	8720	250
595	20250122	113000	986038550	8710	8720	8720	8710	210
596	20250122	112900	984209350	8720	8720	8720	8720	171
597	20250122	112800	982718230	8710	8720	8720	8710	301
598	20250122	112700	980095510	8710	8710	8710	8710	1
599	20250122	112600	980086800	8720	8720	8720	8720	0
600	20250122	112500	980086800	8720	8720	8720	8720	0
601	20250122	112400	980086800	8720	8720	8720	8720	435
602	20250122	112300	976293600	8720	8700	8720	8670	549
603	20250122	112200	971521890	8700	8720	8720	8700	575
604	20250122	112100	966519320	8700	8710	8710	8700	500
605	20250122	112000	962168360	8710	8720	8720	8710	27
606	20250122	111900	961932940	8720	8720	8720	8720	12
607	20250122	111800	961828300	8710	8680	8710	8680	1019
608	20250122	111700	952963750	8700	8680	8700	8680	118
609	20250122	111600	951939490	8700	8700	8700	8700	1
610	20250122	111500	951930790	8680	8680	8680	8680	194
611	20250122	111400	950246870	8700	8700	8700	8700	53
612	20250122	111300	949785770	8700	8700	8700	8700	233
613	20250122	111200	947758670	8710	8710	8710	8710	58
614	20250122	111100	947253490	8710	8710	8710	8710	2
615	20250122	111000	947236070	8690	8690	8690	8690	0
616	20250122	110900	947236070	8690	8690	8710	8680	140
617	20250122	110800	946019480	8710	8710	8710	8710	1
618	20250122	110700	946010770	8680	8690	8690	8680	390
619	20250122	110600	942625420	8690	8690	8690	8680	174
620	20250122	110500	941113680	8690	8720	8720	8690	683
621	20250122	110400	935167160	8720	8710	8720	8710	6
622	20250122	110300	935114890	8710	8710	8710	8710	11
623	20250122	110200	935019080	8710	8720	8720	8710	251
624	20250122	110100	932830660	8720	8710	8720	8700	740
625	20250122	110000	926378270	8700	8700	8700	8700	100
626	20250122	105900	925508270	8700	8720	8720	8690	686
627	20250122	105800	919529450	8720	8690	8720	8680	361
628	20250122	105700	916392350	8690	8700	8700	8690	356
629	20250122	105600	913296740	8720	8710	8720	8700	635
630	20250122	105500	907771000	8710	8710	8720	8710	132
631	20250122	105400	906621260	8710	8710	8720	8710	146
632	20250122	105300	905349590	8710	8720	8720	8710	468
633	20250122	105200	901272120	8730	8720	8740	8720	744
634	20250122	105100	894781230	8720	8740	8740	8720	122
635	20250122	105000	893715010	8730	8730	8740	8720	3139
636	20250122	104900	866326860	8740	8740	8750	8730	1241
637	20250122	104800	855489750	8740	8730	8750	8720	483
638	20250122	104700	851270720	8750	8730	8750	8730	527
639	20250122	104600	846664750	8730	8720	8740	8720	369
640	20250122	104500	843445290	8720	8730	8740	8720	695
641	20250122	104400	837378700	8730	8740	8740	8720	1337
642	20250122	104300	825710240	8750	8740	8750	8730	1271
643	20250122	104200	814601710	8730	8730	8730	8720	1243
644	20250122	104100	803758260	8720	8730	8740	8720	1218
645	20250122	104000	793130880	8730	8730	8730	8720	844
646	20250122	103900	785766230	8730	8710	8730	8710	4345
647	20250122	103800	747884580	8710	8700	8710	8700	292
648	20250122	103700	745344080	8700	8690	8700	8690	1056
649	20250122	103600	736157400	8690	8690	8690	8680	899
650	20250122	103500	728350340	8690	8700	8700	8690	182
651	20250122	103400	726767330	8700	8700	8700	8690	991
652	20250122	103300	718150630	8690	8690	8690	8690	350
653	20250122	103200	715109130	8690	8680	8690	8680	40
654	20250122	103100	714761540	8680	8680	8680	8680	42
655	20250122	103000	714396980	8650	8660	8660	8650	152
656	20250122	102900	713081560	8660	8680	8680	8660	621
657	20250122	102800	707697850	8690	8690	8690	8690	7
658	20250122	102700	707637020	8690	8690	8690	8690	524
659	20250122	102600	703083460	8680	8680	8680	8680	30
660	20250122	102500	702823060	8680	8680	8680	8680	513
661	20250122	102400	698370220	8680	8680	8680	8660	178
662	20250122	102300	696827260	8680	8690	8690	8680	231
663	20250122	102200	694821000	8700	8690	8700	8690	248
664	20250122	102100	692665640	8690	8680	8700	8680	1543
665	20250122	102000	679264680	8680	8620	8680	8620	1052
666	20250122	101900	670153240	8620	8620	8640	8620	218
667	20250122	101800	668270730	8610	8610	8610	8610	0
668	20250122	101700	668270730	8610	8640	8640	8610	124
669	20250122	101600	667202970	8640	8610	8640	8610	5
670	20250122	101500	667159800	8610	8610	8610	8610	12
671	20250122	101400	667056480	8620	8620	8620	8620	0
672	20250122	101300	667056480	8620	8610	8620	8610	9
673	20250122	101200	666978940	8620	8620	8620	8620	32
674	20250122	101100	666703100	8620	8620	8620	8620	0
675	20250122	101000	666703100	8620	8620	8630	8590	537
676	20250122	100900	662080450	8590	8590	8590	8590	0
677	20250122	100800	662080450	8590	8590	8590	8590	0
678	20250122	100700	662080450	8590	8590	8590	8590	540
679	20250122	100600	657441850	8590	8590	8590	8590	0
680	20250122	100500	657441850	8590	8610	8610	8580	814
681	20250122	100400	650451390	8610	8640	8650	8610	1725
682	20250122	100300	635579790	8650	8650	8650	8650	10
683	20250122	100200	635493290	8650	8660	8660	8620	743
684	20250122	100100	629065430	8660	8620	8660	8620	1681
685	20250122	100000	614524890	8620	8640	8640	8610	137
686	20250122	095900	613343560	8640	8620	8640	8620	223
687	20250122	095800	611417020	8620	8590	8620	8590	2369
688	20250122	095700	591045870	8590	8570	8590	8560	1723
689	20250122	095600	576292250	8560	8560	8560	8550	160
690	20250122	095500	574924110	8550	8560	8600	8550	299
691	20250122	095400	572365540	8560	8600	8600	8560	1513
692	20250122	095300	559393000	8580	8620	8620	8580	5044
693	20250122	095200	516014370	8620	8620	8620	8610	504
694	20250122	095100	511674260	8620	8650	8650	8620	1483
695	20250122	095000	498889560	8620	8620	8620	8620	0
696	20250122	094900	498889560	8620	8650	8650	8620	2844
697	20250122	094800	474319690	8660	8670	8670	8660	476
698	20250122	094700	470196520	8660	8670	8670	8660	954
699	20250122	094600	461932550	8660	8660	8660	8660	102
700	20250122	094500	461049230	8660	8670	8700	8660	669
701	20250122	094400	455251660	8670	8700	8700	8670	48
702	20250122	094300	454834750	8670	8690	8700	8670	1726
703	20250122	094200	439855940	8680	8690	8690	8680	927
704	20250122	094100	431804570	8690	8690	8690	8690	1112
705	20250122	094000	422141290	8700	8700	8700	8690	1090
706	20250122	093900	412659360	8710	8700	8710	8700	707
707	20250122	093800	406502830	8710	8700	8730	8700	951
708	20250122	093700	398216260	8710	8680	8710	8680	216
709	20250122	093600	396337050	8670	8660	8680	8660	969
710	20250122	093500	387936880	8630	8660	8660	8630	279
711	20250122	093400	385528360	8660	8640	8660	8640	875
712	20250122	093300	377968140	8640	8650	8650	8640	515
713	20250122	093200	373518290	8630	8630	8630	8630	133
714	20250122	093100	372370500	8630	8640	8640	8630	391
715	20250122	093000	368993170	8640	8640	8640	8640	1232
716	20250122	092900	358348690	8660	8650	8660	8640	228
717	20250122	092800	356376080	8640	8640	8640	8630	841
718	20250122	092700	349111160	8630	8650	8650	8630	1322
719	20250122	092600	337694360	8650	8670	8670	8650	2115
720	20250122	092500	319390600	8670	8680	8680	8670	1029
721	20250122	092400	310464770	8680	8690	8690	8680	274
722	20250122	092300	308085450	8670	8670	8680	8670	873
723	20250122	092200	300516510	8670	8680	8680	8670	580
724	20250122	092100	295485910	8710	8710	8720	8680	1442
725	20250122	092000	282944700	8700	8700	8720	8700	399
726	20250122	091900	279472770	8700	8700	8700	8700	264
727	20250122	091800	277175970	8700	8700	8710	8690	1112
728	20250122	091700	267504970	8720	8680	8720	8670	975
729	20250122	091600	259026610	8690	8680	8690	8660	1123
730	20250122	091500	249295070	8660	8670	8670	8660	335
731	20250122	091400	246393870	8690	8710	8710	8670	1753
732	20250122	091300	231176530	8700	8710	8710	8700	472
733	20250122	091200	227065540	8700	8700	8700	8690	340
734	20250122	091100	224107640	8690	8700	8700	8690	1228
735	20250122	091000	213429490	8700	8720	8720	8700	2112
736	20250122	090900	195045820	8720	8670	8720	8660	1231
737	20250122	090800	184347930	8690	8690	8690	8670	95
738	20250122	090700	183523380	8640	8640	8690	8620	2456
739	20250122	090600	162319750	8640	8670	8670	8640	1545
740	20250122	090500	148951280	8690	8720	8720	8690	2004
741	20250122	090400	131525120	8720	8650	8720	8650	2715
742	20250122	090300	107924220	8650	8670	8700	8650	1304
743	20250122	090200	96640550	8660	8700	8710	8660	2708
744	20250122	090100	73127860	8710	8720	8720	8660	348
745	20250122	090000	70101970	8680	8680	8760	8630	6703