KissMeData/417840/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	213500	4619069790	9790	9790	9790	9790	14719
3	20250117	213400	4619069790	9790	9790	9790	9790	0
4	20250117	213300	4619069790	9790	9790	9790	9790	0
5	20250117	213200	4619069790	9790	9790	9790	9790	0
6	20250117	213100	4619069790	9790	9790	9790	9790	0
7	20250117	213000	4619069790	9790	9790	9790	9790	0
8	20250117	212900	4619069790	9790	9790	9790	9790	0
9	20250117	212800	4619069790	9790	9790	9790	9790	0
10	20250117	212700	4619069790	9790	9790	9790	9790	0
11	20250117	212600	4619069790	9790	9790	9790	9790	0
12	20250117	212500	4619069790	9790	9790	9790	9790	0
13	20250117	212400	4619069790	9790	9790	9790	9790	0
14	20250117	212300	4619069790	9790	9790	9790	9790	0
15	20250117	212200	4619069790	9790	9790	9790	9790	0
16	20250117	212100	4619069790	9790	9790	9790	9790	0
17	20250117	212000	4619069790	9790	9790	9790	9790	0
18	20250117	211900	4619069790	9790	9790	9790	9790	0
19	20250117	211800	4619069790	9790	9790	9790	9790	0
20	20250117	211700	4619069790	9790	9790	9790	9790	0
21	20250117	211600	4619069790	9790	9790	9790	9790	0
22	20250117	211500	4619069790	9790	9790	9790	9790	0
23	20250117	211400	4619069790	9790	9790	9790	9790	0
24	20250117	211300	4619069790	9790	9790	9790	9790	0
25	20250117	211200	4619069790	9790	9790	9790	9790	0
26	20250117	211100	4619069790	9790	9790	9790	9790	0
27	20250117	211000	4619069790	9790	9790	9790	9790	0
28	20250117	210900	4619069790	9790	9790	9790	9790	0
29	20250117	210800	4619069790	9790	9790	9790	9790	0
30	20250117	210700	4619069790	9790	9790	9790	9790	0
31	20250117	210600	4619069790	9790	9790	9790	9790	0
32	20250117	210500	4619069790	9790	9790	9790	9790	14719
33	20250117	210400	4619069790	9790	9790	9790	9790	0
34	20250117	210300	4619069790	9790	9790	9790	9790	0
35	20250117	210200	4619069790	9790	9790	9790	9790	0
36	20250117	210100	4619069790	9790	9790	9790	9790	0
37	20250117	210000	4619069790	9790	9790	9790	9790	0
38	20250117	205900	4619069790	9790	9790	9790	9790	0
39	20250117	205800	4619069790	9790	9790	9790	9790	0
40	20250117	205700	4619069790	9790	9790	9790	9790	0
41	20250117	205600	4619069790	9790	9790	9790	9790	0
42	20250117	205500	4619069790	9790	9790	9790	9790	0
43	20250117	205400	4619069790	9790	9790	9790	9790	0
44	20250117	205300	4619069790	9790	9790	9790	9790	0
45	20250117	205200	4619069790	9790	9790	9790	9790	0
46	20250117	205100	4619069790	9790	9790	9790	9790	0
47	20250117	205000	4619069790	9790	9790	9790	9790	0
48	20250117	204900	4619069790	9790	9790	9790	9790	0
49	20250117	204800	4619069790	9790	9790	9790	9790	0
50	20250117	204700	4619069790	9790	9790	9790	9790	0
51	20250117	204600	4619069790	9790	9790	9790	9790	0
52	20250117	204500	4619069790	9790	9790	9790	9790	0
53	20250117	204400	4619069790	9790	9790	9790	9790	0
54	20250117	204300	4619069790	9790	9790	9790	9790	0
55	20250117	204200	4619069790	9790	9790	9790	9790	0
56	20250117	204100	4619069790	9790	9790	9790	9790	0
57	20250117	204000	4619069790	9790	9790	9790	9790	0
58	20250117	203900	4619069790	9790	9790	9790	9790	0
59	20250117	203800	4619069790	9790	9790	9790	9790	0
60	20250117	203700	4619069790	9790	9790	9790	9790	0
61	20250117	203600	4619069790	9790	9790	9790	9790	0
62	20250117	203500	4619069790	9790	9790	9790	9790	14719
63	20250117	203400	4619069790	9790	9790	9790	9790	0
64	20250117	203300	4619069790	9790	9790	9790	9790	0
65	20250117	203200	4619069790	9790	9790	9790	9790	0
66	20250117	203100	4619069790	9790	9790	9790	9790	0
67	20250117	203000	4619069790	9790	9790	9790	9790	0
68	20250117	202900	4619069790	9790	9790	9790	9790	0
69	20250117	202800	4619069790	9790	9790	9790	9790	0
70	20250117	202700	4619069790	9790	9790	9790	9790	0
71	20250117	202600	4619069790	9790	9790	9790	9790	0
72	20250117	202500	4619069790	9790	9790	9790	9790	0
73	20250117	202400	4619069790	9790	9790	9790	9790	0
74	20250117	202300	4619069790	9790	9790	9790	9790	0
75	20250117	202200	4619069790	9790	9790	9790	9790	0
76	20250117	202100	4619069790	9790	9790	9790	9790	0
77	20250117	202000	4619069790	9790	9790	9790	9790	0
78	20250117	201900	4619069790	9790	9790	9790	9790	0
79	20250117	201800	4619069790	9790	9790	9790	9790	0
80	20250117	201700	4619069790	9790	9790	9790	9790	0
81	20250117	201600	4619069790	9790	9790	9790	9790	0
82	20250117	201500	4619069790	9790	9790	9790	9790	0
83	20250117	201400	4619069790	9790	9790	9790	9790	0
84	20250117	201300	4619069790	9790	9790	9790	9790	0
85	20250117	201200	4619069790	9790	9790	9790	9790	0
86	20250117	201100	4619069790	9790	9790	9790	9790	0
87	20250117	201000	4619069790	9790	9790	9790	9790	0
88	20250117	200900	4619069790	9790	9790	9790	9790	0
89	20250117	200800	4619069790	9790	9790	9790	9790	0
90	20250117	200700	4619069790	9790	9790	9790	9790	0
91	20250117	200600	4619069790	9790	9790	9790	9790	0
92	20250117	200500	4619069790	9790	9790	9790	9790	14719
93	20250117	200400	4619069790	9790	9790	9790	9790	0
94	20250117	200300	4619069790	9790	9790	9790	9790	0
95	20250117	200200	4619069790	9790	9790	9790	9790	0
96	20250117	200100	4619069790	9790	9790	9790	9790	0
97	20250117	200000	4619069790	9790	9790	9790	9790	0
98	20250117	195900	4619069790	9790	9790	9790	9790	0
99	20250117	195800	4619069790	9790	9790	9790	9790	0
100	20250117	195700	4619069790	9790	9790	9790	9790	0
101	20250117	195600	4619069790	9790	9790	9790	9790	0
102	20250117	195500	4619069790	9790	9790	9790	9790	0
103	20250117	195400	4619069790	9790	9790	9790	9790	0
104	20250117	195300	4619069790	9790	9790	9790	9790	0
105	20250117	195200	4619069790	9790	9790	9790	9790	0
106	20250117	195100	4619069790	9790	9790	9790	9790	0
107	20250117	195000	4619069790	9790	9790	9790	9790	0
108	20250117	194900	4619069790	9790	9790	9790	9790	0
109	20250117	194800	4619069790	9790	9790	9790	9790	0
110	20250117	194700	4619069790	9790	9790	9790	9790	0
111	20250117	194600	4619069790	9790	9790	9790	9790	0
112	20250117	194500	4619069790	9790	9790	9790	9790	0
113	20250117	194400	4619069790	9790	9790	9790	9790	0
114	20250117	194300	4619069790	9790	9790	9790	9790	0
115	20250117	194200	4619069790	9790	9790	9790	9790	0
116	20250117	194100	4619069790	9790	9790	9790	9790	0
117	20250117	194000	4619069790	9790	9790	9790	9790	0
118	20250117	193900	4619069790	9790	9790	9790	9790	0
119	20250117	193800	4619069790	9790	9790	9790	9790	0
120	20250117	193700	4619069790	9790	9790	9790	9790	0
121	20250117	193600	4619069790	9790	9790	9790	9790	0
122	20250117	193500	4619069790	9790	9790	9790	9790	14719
123	20250117	193400	4619069790	9790	9790	9790	9790	0
124	20250117	193300	4619069790	9790	9790	9790	9790	0
125	20250117	193200	4619069790	9790	9790	9790	9790	0
126	20250117	193100	4619069790	9790	9790	9790	9790	0
127	20250117	193000	4619069790	9790	9790	9790	9790	0
128	20250117	192900	4619069790	9790	9790	9790	9790	0
129	20250117	192800	4619069790	9790	9790	9790	9790	0
130	20250117	192700	4619069790	9790	9790	9790	9790	0
131	20250117	192600	4619069790	9790	9790	9790	9790	0
132	20250117	192500	4619069790	9790	9790	9790	9790	0
133	20250117	192400	4619069790	9790	9790	9790	9790	0
134	20250117	192300	4619069790	9790	9790	9790	9790	0
135	20250117	192200	4619069790	9790	9790	9790	9790	0
136	20250117	192100	4619069790	9790	9790	9790	9790	0
137	20250117	192000	4619069790	9790	9790	9790	9790	0
138	20250117	191900	4619069790	9790	9790	9790	9790	0
139	20250117	191800	4619069790	9790	9790	9790	9790	0
140	20250117	191700	4619069790	9790	9790	9790	9790	0
141	20250117	191600	4619069790	9790	9790	9790	9790	0
142	20250117	191500	4619069790	9790	9790	9790	9790	0
143	20250117	191400	4619069790	9790	9790	9790	9790	0
144	20250117	191300	4619069790	9790	9790	9790	9790	0
145	20250117	191200	4619069790	9790	9790	9790	9790	0
146	20250117	191100	4619069790	9790	9790	9790	9790	0
147	20250117	191000	4619069790	9790	9790	9790	9790	0
148	20250117	190900	4619069790	9790	9790	9790	9790	0
149	20250117	190800	4619069790	9790	9790	9790	9790	0
150	20250117	190700	4619069790	9790	9790	9790	9790	0
151	20250117	190600	4619069790	9790	9790	9790	9790	0
152	20250117	190500	4619069790	9790	9790	9790	9790	14719
153	20250117	190400	4619069790	9790	9790	9790	9790	0
154	20250117	190300	4619069790	9790	9790	9790	9790	0
155	20250117	190200	4619069790	9790	9790	9790	9790	0
156	20250117	190100	4619069790	9790	9790	9790	9790	0
157	20250117	190000	4619069790	9790	9790	9790	9790	0
158	20250117	185900	4619069790	9790	9790	9790	9790	0
159	20250117	185800	4619069790	9790	9790	9790	9790	0
160	20250117	185700	4619069790	9790	9790	9790	9790	0
161	20250117	185600	4619069790	9790	9790	9790	9790	0
162	20250117	185500	4619069790	9790	9790	9790	9790	0
163	20250117	185400	4619069790	9790	9790	9790	9790	0
164	20250117	185300	4619069790	9790	9790	9790	9790	0
165	20250117	185200	4619069790	9790	9790	9790	9790	0
166	20250117	185100	4619069790	9790	9790	9790	9790	0
167	20250117	185000	4619069790	9790	9790	9790	9790	0
168	20250117	184900	4619069790	9790	9790	9790	9790	0
169	20250117	184800	4619069790	9790	9790	9790	9790	0
170	20250117	184700	4619069790	9790	9790	9790	9790	0
171	20250117	184600	4619069790	9790	9790	9790	9790	0
172	20250117	184500	4619069790	9790	9790	9790	9790	0
173	20250117	184400	4619069790	9790	9790	9790	9790	0
174	20250117	184300	4619069790	9790	9790	9790	9790	0
175	20250117	184200	4619069790	9790	9790	9790	9790	0
176	20250117	184100	4619069790	9790	9790	9790	9790	0
177	20250117	184000	4619069790	9790	9790	9790	9790	0
178	20250117	183900	4619069790	9790	9790	9790	9790	0
179	20250117	183800	4619069790	9790	9790	9790	9790	0
180	20250117	183700	4619069790	9790	9790	9790	9790	0
181	20250117	183600	4619069790	9790	9790	9790	9790	0
182	20250117	183500	4619069790	9790	9790	9790	9790	14719
183	20250117	183400	4619069790	9790	9790	9790	9790	0
184	20250117	183300	4619069790	9790	9790	9790	9790	0
185	20250117	183200	4619069790	9790	9790	9790	9790	0
186	20250117	183100	4619069790	9790	9790	9790	9790	0
187	20250117	183000	4619069790	9790	9790	9790	9790	0
188	20250117	182900	4619069790	9790	9790	9790	9790	0
189	20250117	182800	4619069790	9790	9790	9790	9790	0
190	20250117	182700	4619069790	9790	9790	9790	9790	0
191	20250117	182600	4619069790	9790	9790	9790	9790	0
192	20250117	182500	4619069790	9790	9790	9790	9790	0
193	20250117	182400	4619069790	9790	9790	9790	9790	0
194	20250117	182300	4619069790	9790	9790	9790	9790	0
195	20250117	182200	4619069790	9790	9790	9790	9790	0
196	20250117	182100	4619069790	9790	9790	9790	9790	0
197	20250117	182000	4619069790	9790	9790	9790	9790	0
198	20250117	181900	4619069790	9790	9790	9790	9790	0
199	20250117	181800	4619069790	9790	9790	9790	9790	0
200	20250117	181700	4619069790	9790	9790	9790	9790	0
201	20250117	181600	4619069790	9790	9790	9790	9790	0
202	20250117	181500	4619069790	9790	9790	9790	9790	0
203	20250117	181400	4619069790	9790	9790	9790	9790	0
204	20250117	181300	4619069790	9790	9790	9790	9790	0
205	20250117	181200	4619069790	9790	9790	9790	9790	0
206	20250117	181100	4619069790	9790	9790	9790	9790	0
207	20250117	181000	4619069790	9790	9790	9790	9790	0
208	20250117	180900	4619069790	9790	9790	9790	9790	0
209	20250117	180800	4619069790	9790	9790	9790	9790	0
210	20250117	180700	4619069790	9790	9790	9790	9790	0
211	20250117	180600	4619069790	9790	9790	9790	9790	0
212	20250117	180500	4619069790	9790	9790	9790	9790	14719
213	20250117	180400	4619069790	9790	9790	9790	9790	0
214	20250117	180300	4619069790	9790	9790	9790	9790	0
215	20250117	180200	4619069790	9790	9790	9790	9790	0
216	20250117	180100	4619069790	9790	9790	9790	9790	0
217	20250117	180000	4619069790	9790	9790	9790	9790	0
218	20250117	175900	4619069790	9790	9790	9790	9790	0
219	20250117	175800	4619069790	9790	9790	9790	9790	0
220	20250117	175700	4619069790	9790	9790	9790	9790	0
221	20250117	175600	4619069790	9790	9790	9790	9790	0
222	20250117	175500	4619069790	9790	9790	9790	9790	0
223	20250117	175400	4619069790	9790	9790	9790	9790	0
224	20250117	175300	4619069790	9790	9790	9790	9790	0
225	20250117	175200	4619069790	9790	9790	9790	9790	0
226	20250117	175100	4619069790	9790	9790	9790	9790	0
227	20250117	175000	4619069790	9790	9790	9790	9790	0
228	20250117	174900	4619069790	9790	9790	9790	9790	0
229	20250117	174800	4619069790	9790	9790	9790	9790	0
230	20250117	174700	4619069790	9790	9790	9790	9790	0
231	20250117	174600	4619069790	9790	9790	9790	9790	0
232	20250117	174500	4619069790	9790	9790	9790	9790	0
233	20250117	174400	4619069790	9790	9790	9790	9790	0
234	20250117	174300	4619069790	9790	9790	9790	9790	0
235	20250117	174200	4619069790	9790	9790	9790	9790	0
236	20250117	174100	4619069790	9790	9790	9790	9790	0
237	20250117	174000	4619069790	9790	9790	9790	9790	0
238	20250117	173900	4619069790	9790	9790	9790	9790	0
239	20250117	173800	4619069790	9790	9790	9790	9790	0
240	20250117	173700	4619069790	9790	9790	9790	9790	0
241	20250117	173600	4619069790	9790	9790	9790	9790	0
242	20250117	173500	4619069790	9790	9790	9790	9790	14719
243	20250117	173400	4619069790	9790	9790	9790	9790	0
244	20250117	173300	4619069790	9790	9790	9790	9790	0
245	20250117	173200	4619069790	9790	9790	9790	9790	0
246	20250117	173100	4619069790	9790	9790	9790	9790	0
247	20250117	173000	4619069790	9790	9790	9790	9790	0
248	20250117	172900	4619069790	9790	9790	9790	9790	0
249	20250117	172800	4619069790	9790	9790	9790	9790	0
250	20250117	172700	4619069790	9790	9790	9790	9790	0
251	20250117	172600	4619069790	9790	9790	9790	9790	0
252	20250117	172500	4619069790	9790	9790	9790	9790	0
253	20250117	172400	4619069790	9790	9790	9790	9790	0
254	20250117	172300	4619069790	9790	9790	9790	9790	0
255	20250117	172200	4619069790	9790	9790	9790	9790	0
256	20250117	172100	4619069790	9790	9790	9790	9790	0
257	20250117	172000	4619069790	9790	9790	9790	9790	0
258	20250117	171900	4619069790	9790	9790	9790	9790	0
259	20250117	171800	4619069790	9790	9790	9790	9790	0
260	20250117	171700	4619069790	9790	9790	9790	9790	0
261	20250117	171600	4619069790	9790	9790	9790	9790	0
262	20250117	171500	4619069790	9790	9790	9790	9790	0
263	20250117	171400	4619069790	9790	9790	9790	9790	0
264	20250117	171300	4619069790	9790	9790	9790	9790	0
265	20250117	171200	4619069790	9790	9790	9790	9790	0
266	20250117	171100	4619069790	9790	9790	9790	9790	0
267	20250117	171000	4619069790	9790	9790	9790	9790	0
268	20250117	170900	4619069790	9790	9790	9790	9790	0
269	20250117	170800	4619069790	9790	9790	9790	9790	0
270	20250117	170700	4619069790	9790	9790	9790	9790	0
271	20250117	170600	4619069790	9790	9790	9790	9790	0
272	20250117	170500	4619069790	9790	9790	9790	9790	14719
273	20250117	170400	4619069790	9790	9790	9790	9790	0
274	20250117	170300	4619069790	9790	9790	9790	9790	0
275	20250117	170200	4619069790	9790	9790	9790	9790	0
276	20250117	170100	4619069790	9790	9790	9790	9790	0
277	20250117	170000	4619069790	9790	9790	9790	9790	0
278	20250117	165900	4619069790	9790	9790	9790	9790	0
279	20250117	165800	4619069790	9790	9790	9790	9790	0
280	20250117	165700	4619069790	9790	9790	9790	9790	0
281	20250117	165600	4619069790	9790	9790	9790	9790	0
282	20250117	165500	4619069790	9790	9790	9790	9790	0
283	20250117	165400	4619069790	9790	9790	9790	9790	0
284	20250117	165300	4619069790	9790	9790	9790	9790	0
285	20250117	165200	4619069790	9790	9790	9790	9790	0
286	20250117	165100	4619069790	9790	9790	9790	9790	0
287	20250117	165000	4619069790	9790	9790	9790	9790	0
288	20250117	164900	4619069790	9790	9790	9790	9790	0
289	20250117	164800	4619069790	9790	9790	9790	9790	0
290	20250117	164700	4619069790	9790	9790	9790	9790	0
291	20250117	164600	4619069790	9790	9790	9790	9790	0
292	20250117	164500	4619069790	9790	9790	9790	9790	0
293	20250117	164400	4619069790	9790	9790	9790	9790	0
294	20250117	164300	4619069790	9790	9790	9790	9790	0
295	20250117	164200	4619069790	9790	9790	9790	9790	0
296	20250117	164100	4619069790	9790	9790	9790	9790	0
297	20250117	164000	4619069790	9790	9790	9790	9790	0
298	20250117	163900	4619069790	9790	9790	9790	9790	0
299	20250117	163800	4619069790	9790	9790	9790	9790	0
300	20250117	163700	4619069790	9790	9790	9790	9790	0
301	20250117	163600	4619069790	9790	9790	9790	9790	0
302	20250117	163500	4619069790	9790	9790	9790	9790	14719
303	20250117	163400	4619069790	9790	9790	9790	9790	0
304	20250117	163300	4619069790	9790	9790	9790	9790	0
305	20250117	163200	4619069790	9790	9790	9790	9790	0
306	20250117	163100	4619069790	9790	9790	9790	9790	0
307	20250117	163000	4619069790	9790	9790	9790	9790	0
308	20250117	162900	4619069790	9790	9790	9790	9790	0
309	20250117	162800	4619069790	9790	9790	9790	9790	0
310	20250117	162700	4619069790	9790	9790	9790	9790	0
311	20250117	162600	4619069790	9790	9790	9790	9790	0
312	20250117	162500	4619069790	9790	9790	9790	9790	0
313	20250117	162400	4619069790	9790	9790	9790	9790	0
314	20250117	162300	4619069790	9790	9790	9790	9790	0
315	20250117	162200	4619069790	9790	9790	9790	9790	0
316	20250117	162100	4619069790	9790	9790	9790	9790	0
317	20250117	162000	4619069790	9790	9790	9790	9790	0
318	20250117	161900	4619069790	9790	9790	9790	9790	0
319	20250117	161800	4619069790	9790	9790	9790	9790	0
320	20250117	161700	4619069790	9790	9790	9790	9790	0
321	20250117	161600	4619069790	9790	9790	9790	9790	0
322	20250117	161500	4619069790	9790	9790	9790	9790	0
323	20250117	161400	4619069790	9790	9790	9790	9790	0
324	20250117	161300	4619069790	9790	9790	9790	9790	0
325	20250117	161200	4619069790	9790	9790	9790	9790	0
326	20250117	161100	4619069790	9790	9790	9790	9790	0
327	20250117	161000	4619069790	9790	9790	9790	9790	0
328	20250117	160900	4619069790	9790	9790	9790	9790	0
329	20250117	160800	4619069790	9790	9790	9790	9790	0
330	20250117	160700	4619069790	9790	9790	9790	9790	0
331	20250117	160600	4619069790	9790	9790	9790	9790	0
332	20250117	160500	4619069790	9790	9790	9790	9790	14719
333	20250117	160400	4619069790	9790	9790	9790	9790	0
334	20250117	160300	4619069790	9790	9790	9790	9790	0
335	20250117	160200	4619069790	9790	9790	9790	9790	0
336	20250117	160100	4619069790	9790	9790	9790	9790	0
337	20250117	160000	4619069790	9790	9790	9790	9790	0
338	20250117	155900	4619069790	9790	9790	9790	9790	0
339	20250117	155800	4619069790	9790	9790	9790	9790	0
340	20250117	155700	4619069790	9790	9790	9790	9790	0
341	20250117	155600	4619069790	9790	9790	9790	9790	0
342	20250117	155500	4619069790	9790	9790	9790	9790	0
343	20250117	155400	4619069790	9790	9790	9790	9790	0
344	20250117	155300	4619069790	9790	9790	9790	9790	0
345	20250117	155200	4619069790	9790	9790	9790	9790	0
346	20250117	155100	4619069790	9790	9790	9790	9790	0
347	20250117	155000	4619069790	9790	9790	9790	9790	0
348	20250117	154900	4619069790	9790	9790	9790	9790	0
349	20250117	154800	4619069790	9790	9790	9790	9790	0
350	20250117	154700	4619069790	9790	9790	9790	9790	0
351	20250117	154600	4619069790	9790	9790	9790	9790	0
352	20250117	154500	4619069790	9790	9790	9790	9790	0
353	20250117	154400	4619069790	9790	9790	9790	9790	0
354	20250117	154300	4619069790	9790	9790	9790	9790	0
355	20250117	154200	4619069790	9790	9790	9790	9790	0
356	20250117	154100	4619069790	9790	9790	9790	9790	0
357	20250117	154000	4619069790	9790	9790	9790	9790	0
358	20250117	153900	4619069790	9790	9790	9790	9790	0
359	20250117	153800	4619069790	9790	9790	9790	9790	0
360	20250117	153700	4619069790	9790	9790	9790	9790	0
361	20250117	153600	4619069790	9790	9790	9790	9790	0
362	20250117	153500	4619069790	9790	9790	9790	9790	14719
363	20250117	153400	4619069790	9790	9790	9790	9790	0
364	20250117	153300	4619069790	9790	9790	9790	9790	0
365	20250117	153200	4619069790	9790	9790	9790	9790	0
366	20250117	153100	4619069790	9790	9790	9790	9790	0
367	20250117	153000	4619069790	9790	9790	9790	9790	14719
368	20250117	152900	4474970780	9760	9760	9760	9760	0
369	20250117	152800	4474970780	9760	9760	9760	9760	0
370	20250117	152700	4474970780	9760	9760	9760	9760	0
371	20250117	152600	4474970780	9760	9760	9760	9760	0
372	20250117	152500	4474970780	9760	9760	9760	9760	0
373	20250117	152400	4474970780	9760	9760	9760	9760	0
374	20250117	152300	4474970780	9760	9760	9760	9760	0
375	20250117	152200	4474970780	9760	9760	9760	9760	0
376	20250117	152100	4474970780	9760	9760	9760	9760	0
377	20250117	152000	4474970780	9760	9760	9760	9760	0
378	20250117	151900	4474970780	9760	9750	9760	9710	6012
379	20250117	151800	4416375310	9740	9700	9740	9680	4225
380	20250117	151700	4375389910	9700	9660	9700	9660	2006
381	20250117	151600	4355970890	9660	9680	9690	9660	2645
382	20250117	151500	4330387670	9680	9720	9720	9670	3162
383	20250117	151400	4299774170	9720	9670	9720	9670	3924
384	20250117	151300	4261723470	9670	9670	9700	9660	2217
385	20250117	151200	4240279380	9660	9700	9700	9660	6611
386	20250117	151100	4176249550	9700	9700	9740	9690	6247
387	20250117	151000	4115638640	9710	9830	9840	9700	18360
388	20250117	150900	3936657000	9830	9820	9840	9750	24287
389	20250117	150800	3698630380	9820	9630	9840	9600	46725
390	20250117	150700	3243436100	9630	9550	9720	9540	15886
391	20250117	150600	3089965780	9550	9540	9550	9540	418
392	20250117	150500	3085974930	9540	9540	9540	9530	1519
393	20250117	150400	3071493700	9540	9540	9540	9540	118
394	20250117	150300	3070367980	9540	9540	9550	9540	556
395	20250117	150200	3065063710	9540	9540	9540	9540	202
396	20250117	150100	3063136630	9530	9530	9550	9530	969
397	20250117	150000	3053901950	9530	9560	9560	9530	1683
398	20250117	145900	3037837550	9570	9550	9570	9540	627
399	20250117	145800	3031848930	9560	9530	9560	9530	811
400	20250117	145700	3024103180	9540	9540	9540	9530	198
401	20250117	145600	3022214360	9530	9530	9530	9530	65
402	20250117	145500	3021594910	9530	9530	9530	9530	24
403	20250117	145400	3021366190	9530	9540	9540	9530	436
404	20250117	145300	3017209950	9540	9530	9540	9530	25
405	20250117	145200	3016971650	9530	9530	9530	9530	100
406	20250117	145100	3016018650	9530	9550	9550	9520	1712
407	20250117	145000	2999697060	9540	9540	9540	9540	155
408	20250117	144900	2998218360	9530	9530	9530	9530	340
409	20250117	144800	2994978160	9530	9540	9540	9530	327
410	20250117	144700	2991861330	9540	9550	9550	9520	990
411	20250117	144600	2982423320	9550	9550	9550	9550	10
412	20250117	144500	2982327820	9560	9550	9570	9550	43
413	20250117	144400	2981916690	9550	9550	9550	9550	998
414	20250117	144300	2972385790	9550	9560	9570	9550	2216
415	20250117	144200	2951212810	9560	9530	9560	9530	1571
416	20250117	144100	2936208710	9530	9520	9530	9520	504
417	20250117	144000	2931408750	9530	9530	9550	9520	800
418	20250117	143900	2923784430	9530	9530	9530	9530	185
419	20250117	143800	2922021380	9530	9530	9530	9530	1201
420	20250117	143700	2910575850	9530	9530	9530	9530	47
421	20250117	143600	2910127940	9530	9520	9530	9520	374
422	20250117	143500	2906567430	9520	9510	9520	9510	419
423	20250117	143400	2902582650	9510	9530	9540	9510	1199
424	20250117	143300	2891168970	9530	9560	9560	9510	141
425	20250117	143200	2889825040	9510	9540	9570	9510	2872
426	20250117	143100	2862473890	9570	9580	9580	9540	2269
427	20250117	143000	2840800770	9580	9570	9580	9550	6044
428	20250117	142900	2783030460	9580	9630	9630	9580	5468
429	20250117	142800	2730510740	9630	9630	9650	9630	432
430	20250117	142700	2726350380	9630	9640	9660	9630	1996
431	20250117	142600	2707105610	9640	9640	9640	9620	3659
432	20250117	142500	2671861530	9640	9680	9680	9640	3781
433	20250117	142400	2635348140	9680	9660	9740	9660	12050
434	20250117	142300	2518424050	9660	9630	9680	9610	3525
435	20250117	142200	2484437930	9660	9580	9660	9580	7767
436	20250117	142100	2409707080	9550	9580	9580	9550	1961
437	20250117	142000	2390954430	9580	9590	9600	9580	606
438	20250117	141900	2385145950	9590	9610	9610	9590	945
439	20250117	141800	2376076050	9610	9620	9620	9600	1402
440	20250117	141700	2362611860	9620	9590	9620	9590	1078
441	20250117	141600	2352260790	9600	9580	9620	9580	2194
442	20250117	141500	2331187370	9550	9600	9600	9550	1807
443	20250117	141400	2313893690	9590	9550	9640	9550	5940
444	20250117	141300	2256920950	9550	9530	9550	9480	5053
445	20250117	141200	2208738610	9530	9440	9530	9440	1947
446	20250117	141100	2190289920	9460	9400	9460	9370	2978
447	20250117	141000	2162333070	9400	9440	9450	9400	3889
448	20250117	140900	2125706860	9440	9460	9480	9440	3992
449	20250117	140800	2087967120	9480	9480	9480	9460	1305
450	20250117	140700	2075616050	9480	9540	9540	9460	5911
451	20250117	140600	2019505250	9550	9570	9580	9550	1369
452	20250117	140500	2006409710	9580	9570	9580	9540	1679
453	20250117	140400	1990351860	9550	9570	9580	9550	973
454	20250117	140300	1981050790	9570	9550	9580	9520	2847
455	20250117	140200	1953906780	9530	9560	9580	9530	3837
456	20250117	140100	1917275140	9560	9600	9600	9560	1317
457	20250117	140000	1904673510	9560	9540	9600	9540	1065
458	20250117	135900	1894483740	9540	9580	9580	9520	8731
459	20250117	135800	1811011680	9580	9550	9650	9550	8370
460	20250117	135700	1730806480	9560	9620	9710	9540	23177
461	20250117	135600	1507297000	9610	9550	9610	9540	7728
462	20250117	135500	1433262210	9550	9510	9560	9510	4976
463	20250117	135400	1385832830	9510	9510	9540	9500	5269
464	20250117	135300	1335672050	9500	9510	9510	9460	8843
465	20250117	135200	1251787020	9500	9480	9550	9470	7148
466	20250117	135100	1183781490	9490	9510	9530	9470	8259
467	20250117	135000	1105294620	9510	9420	9510	9420	12188
468	20250117	134900	989898230	9420	9410	9420	9410	2872
469	20250117	134800	962846310	9400	9410	9410	9380	2570
470	20250117	134700	938677820	9400	9360	9400	9360	1551
471	20250117	134600	924116700	9360	9370	9380	9360	865
472	20250117	134500	916010700	9350	9360	9370	9350	656
473	20250117	134400	909870470	9360	9350	9380	9350	477
474	20250117	134300	905409460	9350	9400	9430	9350	2142
475	20250117	134200	885310690	9430	9350	9440	9350	5113
476	20250117	134100	837258920	9350	9330	9350	9310	1848
477	20250117	134000	819999220	9330	9330	9330	9330	1322
478	20250117	133900	807664960	9320	9320	9320	9320	520
479	20250117	133800	802818560	9320	9310	9320	9310	1040
480	20250117	133700	793135960	9290	9300	9300	9290	407
481	20250117	133600	789353850	9290	9300	9310	9290	348
482	20250117	133500	786118660	9300	9270	9300	9270	3268
483	20250117	133400	755746690	9270	9250	9270	9250	1784
484	20250117	133300	739220130	9240	9240	9240	9240	200
485	20250117	133200	737372130	9220	9220	9220	9220	5
486	20250117	133100	737326030	9250	9250	9250	9250	0
487	20250117	133000	737326030	9250	9250	9250	9250	1
488	20250117	132900	737316780	9210	9210	9210	9210	0
489	20250117	132800	737316780	9210	9210	9210	9210	120
490	20250117	132700	736211580	9210	9210	9210	9210	0
491	20250117	132600	736211580	9210	9210	9210	9210	0
492	20250117	132500	736211580	9210	9210	9210	9210	0
493	20250117	132400	736211580	9210	9210	9210	9210	1
494	20250117	132300	736202370	9250	9250	9250	9250	0
495	20250117	132200	736202370	9250	9250	9250	9250	100
496	20250117	132100	735277370	9250	9250	9250	9250	0
497	20250117	132000	735277370	9250	9250	9250	9250	0
498	20250117	131900	735277370	9250	9250	9250	9250	0
499	20250117	131800	735277370	9250	9250	9250	9250	39
500	20250117	131700	734916620	9190	9190	9190	9190	875
501	20250117	131600	726875370	9190	9190	9190	9190	0
502	20250117	131500	726875370	9190	9190	9190	9190	5
503	20250117	131400	726829420	9190	9190	9190	9190	0
504	20250117	131300	726829420	9190	9190	9190	9190	64
505	20250117	131200	726241260	9190	9200	9200	9190	591
506	20250117	131100	720804970	9190	9190	9190	9190	0
507	20250117	131000	720804970	9190	9190	9190	9190	20
508	20250117	130900	720621170	9190	9190	9190	9190	0
509	20250117	130800	720621170	9190	9200	9200	9190	125
510	20250117	130700	719471420	9200	9200	9200	9200	1010
511	20250117	130600	710179420	9230	9230	9230	9230	375
512	20250117	130500	706718170	9250	9250	9250	9250	0
513	20250117	130400	706718170	9250	9250	9250	9250	0
514	20250117	130300	706718170	9250	9250	9250	9250	0
515	20250117	130200	706718170	9250	9240	9250	9240	600
516	20250117	130100	701171670	9250	9250	9250	9250	54
517	20250117	130000	700672170	9250	9250	9250	9250	0
518	20250117	125900	700672170	9250	9250	9250	9250	12
519	20250117	125800	700561170	9250	9250	9250	9250	50
520	20250117	125700	700098670	9250	9250	9250	9250	6
521	20250117	125600	700043170	9250	9250	9250	9250	0
522	20250117	125500	700043170	9250	9250	9250	9250	2
523	20250117	125400	700024670	9200	9200	9200	9200	1
524	20250117	125300	700015470	9250	9250	9250	9250	1
525	20250117	125200	700006220	9250	9200	9250	9200	208
526	20250117	125100	698092570	9200	9200	9200	9200	489
527	20250117	125000	693593770	9210	9210	9210	9210	10
528	20250117	124900	693501670	9220	9220	9220	9220	275
529	20250117	124800	690966170	9230	9230	9230	9230	0
530	20250117	124700	690966170	9230	9230	9230	9230	43
531	20250117	124600	690569280	9260	9220	9260	9220	752
532	20250117	124500	683633080	9200	9220	9220	9200	666
533	20250117	124400	677497250	9240	9240	9240	9240	294
534	20250117	124300	674780690	9230	9230	9230	9230	155
535	20250117	124200	673350040	9230	9210	9230	9200	663
536	20250117	124100	667247590	9210	9210	9210	9210	1
537	20250117	124000	667238380	9200	9200	9200	9200	0
538	20250117	123900	667238380	9200	9200	9200	9200	100
539	20250117	123800	666318380	9200	9200	9200	9200	0
540	20250117	123700	666318380	9200	9200	9200	9200	0
541	20250117	123600	666318380	9200	9200	9200	9200	3
542	20250117	123500	666290780	9200	9200	9200	9200	4
543	20250117	123400	666253980	9200	9230	9230	9200	925
544	20250117	123300	657740930	9240	9240	9240	9240	1
545	20250117	123200	657731690	9240	9240	9240	9240	3
546	20250117	123100	657703970	9240	9240	9240	9240	468
547	20250117	123000	653379650	9240	9230	9240	9230	124
548	20250117	122900	652234330	9240	9240	9240	9240	10
549	20250117	122800	652141930	9270	9270	9270	9270	3
550	20250117	122700	652114120	9270	9270	9270	9270	0
551	20250117	122600	652114120	9270	9270	9270	9270	203
552	20250117	122500	650232310	9250	9250	9250	9250	100
553	20250117	122400	649307310	9250	9250	9250	9250	9
554	20250117	122300	649224060	9200	9210	9210	9200	1407
555	20250117	122200	636270540	9210	9210	9210	9210	0
556	20250117	122100	636270540	9210	9210	9210	9210	0
557	20250117	122000	636270540	9210	9270	9270	9210	521
558	20250117	121900	631469970	9220	9220	9220	9220	108
559	20250117	121800	630474210	9220	9220	9220	9220	6
560	20250117	121700	630418890	9220	9220	9220	9220	0
561	20250117	121600	630418890	9220	9220	9220	9220	432
562	20250117	121500	626435850	9220	9220	9220	9220	32
563	20250117	121400	626140810	9220	9220	9220	9220	11
564	20250117	121300	626039390	9220	9220	9220	9220	222
565	20250117	121200	623992550	9220	9220	9220	9220	222
566	20250117	121100	621945710	9230	9230	9240	9230	700
567	20250117	121000	615484050	9230	9230	9230	9230	0
568	20250117	120900	615484050	9230	9230	9230	9230	10
569	20250117	120800	615391750	9280	9280	9280	9280	1
570	20250117	120700	615382470	9230	9250	9250	9230	297
571	20250117	120600	612635300	9250	9250	9250	9250	1
572	20250117	120500	612626050	9280	9280	9280	9280	259
573	20250117	120400	610222530	9280	9280	9280	9280	200
574	20250117	120300	608366530	9280	9270	9280	9270	201
575	20250117	120200	606502250	9270	9270	9270	9270	100
576	20250117	120100	605575250	9270	9270	9270	9270	278
577	20250117	120000	602998190	9270	9270	9270	9270	1
578	20250117	115900	602988920	9230	9230	9230	9230	0
579	20250117	115800	602988920	9230	9230	9230	9230	0
580	20250117	115700	602988920	9230	9230	9230	9230	0
581	20250117	115600	602988920	9230	9280	9300	9230	511
582	20250117	115500	598238260	9290	9230	9290	9230	167
583	20250117	115400	596694060	9230	9250	9270	9230	504
584	20250117	115300	592026440	9250	9220	9250	9220	213
585	20250117	115200	590057500	9220	9220	9220	9220	393
586	20250117	115100	586434040	9220	9220	9220	9220	0
587	20250117	115000	586434040	9220	9240	9240	9220	426
588	20250117	114900	582501490	9240	9240	9240	9240	250
589	20250117	114800	580191490	9240	9260	9260	9240	277
590	20250117	114700	577629340	9260	9260	9260	9260	4
591	20250117	114600	577592300	9270	9270	9280	9270	780
592	20250117	114500	570358150	9270	9270	9270	9270	216
593	20250117	114400	568355830	9270	9270	9270	9270	14
594	20250117	114300	568226050	9280	9280	9280	9280	0
595	20250117	114200	568226050	9280	9280	9280	9280	500
596	20250117	114100	563586050	9260	9260	9260	9240	945
597	20250117	114000	554843980	9260	9280	9280	9260	239
598	20250117	113900	552627120	9280	9280	9280	9280	13
599	20250117	113800	552506480	9270	9280	9280	9270	202
600	20250117	113700	550631940	9300	9270	9300	9270	1731
601	20250117	113600	534578580	9280	9290	9290	9280	15
602	20250117	113500	534439260	9290	9330	9330	9290	658
603	20250117	113400	528319570	9330	9330	9330	9300	125
604	20250117	113300	527153350	9300	9310	9320	9300	792
605	20250117	113200	519781070	9320	9340	9360	9300	3553
606	20250117	113100	486569100	9340	9280	9340	9280	2276
607	20250117	113000	465391650	9280	9220	9280	9220	477
608	20250117	112900	460966500	9270	9260	9270	9260	209
609	20250117	112800	459030880	9260	9260	9260	9260	119
610	20250117	112700	457928940	9260	9220	9260	9220	3039
611	20250117	112600	429852100	9170	9170	9170	9170	0
612	20250117	112500	429852100	9170	9170	9170	9170	0
613	20250117	112400	429852100	9170	9170	9170	9170	3
614	20250117	112300	429824590	9170	9230	9230	9170	212
615	20250117	112200	427873290	9230	9220	9230	9220	401
616	20250117	112100	424172210	9210	9180	9210	9160	392
617	20250117	112000	420577810	9160	9160	9160	9160	0
618	20250117	111900	420577810	9160	9200	9200	9160	313
619	20250117	111800	417708370	9240	9180	9240	9180	3625
620	20250117	111700	384338590	9180	9180	9180	9180	149
621	20250117	111600	382970770	9180	9180	9180	9180	104
622	20250117	111500	382016050	9200	9190	9200	9190	222
623	20250117	111400	379974880	9190	9190	9190	9190	0
624	20250117	111300	379974880	9190	9190	9190	9190	582
625	20250117	111200	374626300	9190	9190	9190	9190	20
626	20250117	111100	374442500	9190	9190	9190	9190	52
627	20250117	111000	373964620	9190	9190	9190	9190	0
628	20250117	110900	373964620	9190	9190	9190	9190	0
629	20250117	110800	373964620	9190	9190	9190	9190	5
630	20250117	110700	373918670	9190	9190	9190	9190	50
631	20250117	110600	373459170	9190	9210	9210	9190	41
632	20250117	110500	373081580	9210	9210	9210	9210	1
633	20250117	110400	373072370	9210	9180	9210	9180	110
634	20250117	110300	372060320	9180	9180	9180	9180	1
635	20250117	110200	372051140	9150	9150	9150	9150	0
636	20250117	110100	372051140	9150	9160	9160	9150	360
637	20250117	110000	368756250	9160	9160	9160	9160	5
638	20250117	105900	368710450	9210	9210	9210	9210	15
639	20250117	105800	368572300	9210	9210	9210	9210	10
640	20250117	105700	368480200	9210	9200	9210	9200	518
641	20250117	105600	363711420	9190	9190	9200	9190	597
642	20250117	105500	358221310	9190	9190	9190	9190	5
643	20250117	105400	358175360	9140	9150	9150	9140	42
644	20250117	105300	357791380	9130	9130	9130	9130	0
645	20250117	105200	357791380	9130	9130	9130	9130	0
646	20250117	105100	357791380	9130	9170	9210	9130	597
647	20250117	105000	352309000	9170	9170	9170	9170	1
648	20250117	104900	352299830	9110	9110	9110	9110	112
649	20250117	104800	351279510	9130	9120	9130	9100	416
650	20250117	104700	347486120	9120	9120	9120	9120	0
651	20250117	104600	347486120	9120	9120	9120	9100	590
652	20250117	104500	342113700	9100	9100	9100	9100	0
653	20250117	104400	342113700	9100	9110	9110	9100	417
654	20250117	104300	338318750	9110	9100	9110	9100	715
655	20250117	104200	331812200	9110	9110	9110	9110	78
656	20250117	104100	331101620	9110	9110	9110	9110	100
657	20250117	104000	330190620	9120	9120	9120	9120	2
658	20250117	103900	330172380	9120	9120	9120	9120	3
659	20250117	103800	330145020	9110	9110	9120	9110	1445
660	20250117	103700	316980930	9120	9120	9120	9120	0
661	20250117	103600	316980930	9120	9120	9120	9120	109
662	20250117	103500	315986850	9120	9110	9120	9110	339
663	20250117	103400	312898170	9110	9120	9120	9110	127
664	20250117	103300	311741180	9110	9120	9120	9110	1344
665	20250117	103200	299483910	9130	9140	9140	9130	424
666	20250117	103100	295611600	9140	9170	9170	9140	98
667	20250117	103000	294714790	9150	9150	9150	9150	5
668	20250117	102900	294669040	9120	9130	9130	9120	17
669	20250117	102800	294513850	9140	9140	9140	9140	5
670	20250117	102700	294468150	9130	9130	9130	9130	0
671	20250117	102600	294468150	9130	9140	9140	9130	1806
672	20250117	102500	277973770	9150	9150	9150	9150	0
673	20250117	102400	277973770	9150	9160	9160	9150	9
674	20250117	102300	277891350	9170	9170	9170	9170	1
675	20250117	102200	277882180	9130	9130	9130	9130	21
676	20250117	102100	277690450	9130	9130	9130	9130	0
677	20250117	102000	277690450	9130	9130	9130	9130	0
678	20250117	101900	277690450	9130	9130	9130	9130	0
679	20250117	101800	277690450	9130	9170	9170	9130	976
680	20250117	101700	268773190	9170	9170	9170	9170	1
681	20250117	101600	268764020	9140	9130	9140	9130	6
682	20250117	101500	268709230	9130	9130	9130	9130	8
683	20250117	101400	268636190	9130	9130	9130	9130	208
684	20250117	101300	266737150	9130	9140	9140	9130	35
685	20250117	101200	266417260	9140	9150	9150	9140	21
686	20250117	101100	266225310	9140	9140	9150	9130	141
687	20250117	101000	264936810	9130	9130	9130	9130	28
688	20250117	100900	264681170	9130	9170	9170	9130	2001
689	20250117	100800	246402460	9150	9180	9180	9150	120
690	20250117	100700	245302960	9180	9180	9180	9180	1
691	20250117	100600	245293780	9180	9180	9180	9180	19
692	20250117	100500	245119360	9180	9180	9180	9180	2
693	20250117	100400	245101000	9180	9180	9180	9180	0
694	20250117	100300	245101000	9180	9180	9180	9180	1
695	20250117	100200	245091820	9190	9190	9190	9190	0
696	20250117	100100	245091820	9190	9190	9190	9190	1
697	20250117	100000	245082630	9140	9140	9140	9140	100
698	20250117	095900	244168630	9140	9140	9140	9140	88
699	20250117	095800	243364310	9140	9160	9160	9130	2149
700	20250117	095700	223704160	9210	9210	9210	9210	20
701	20250117	095600	223519960	9160	9160	9160	9160	0
702	20250117	095500	223519960	9160	9170	9170	9160	109
703	20250117	095400	222520740	9170	9170	9170	9170	200
704	20250117	095300	220686740	9180	9180	9180	9180	275
705	20250117	095200	218162240	9180	9190	9190	9180	205
706	20250117	095100	216279420	9190	9190	9190	9190	118
707	20250117	095000	215195000	9190	9190	9190	9190	0
708	20250117	094900	215195000	9190	9190	9190	9190	239
709	20250117	094800	212998590	9230	9230	9230	9230	17
710	20250117	094700	212841680	9240	9230	9240	9230	34
711	20250117	094600	212527720	9240	9240	9240	9190	39
712	20250117	094500	212167870	9220	9240	9240	9220	33
713	20250117	094400	211863350	9240	9190	9240	9190	578
714	20250117	094300	206544390	9180	9180	9180	9180	150
715	20250117	094200	205167390	9180	9180	9180	9180	101
716	20250117	094100	204240210	9180	9190	9190	9180	251
717	20250117	094000	201934150	9190	9210	9210	9190	198
718	20250117	093900	200114470	9210	9200	9210	9200	92
719	20250117	093800	199268020	9200	9190	9200	9190	14
720	20250117	093700	199139230	9210	9190	9210	9190	31
721	20250117	093600	198854240	9200	9220	9220	9200	293
722	20250117	093500	196155900	9230	9210	9230	9210	23
723	20250117	093400	195944050	9230	9230	9230	9230	111
724	20250117	093300	194919520	9230	9230	9230	9230	310
725	20250117	093200	192058220	9230	9230	9230	9230	1
726	20250117	093100	192048990	9190	9200	9200	9190	149
727	20250117	093000	190678950	9230	9230	9230	9230	1
728	20250117	092900	190669720	9230	9230	9230	9230	11
729	20250117	092800	190568190	9230	9200	9230	9200	743
730	20250117	092700	183718880	9190	9190	9190	9190	1
731	20250117	092600	183709690	9200	9180	9200	9180	166
732	20250117	092500	182183930	9190	9180	9200	9180	271
733	20250117	092400	179695970	9180	9180	9180	9180	75
734	20250117	092300	179007470	9160	9150	9170	9150	676
735	20250117	092200	172815730	9150	9160	9160	9150	556
736	20250117	092100	167724910	9160	9160	9160	9160	0
737	20250117	092000	167724910	9160	9160	9160	9160	162
738	20250117	091900	166240990	9160	9160	9160	9160	500
739	20250117	091800	161660990	9160	9160	9160	9160	0
740	20250117	091700	161660990	9160	9160	9160	9160	0
741	20250117	091600	161660990	9160	9180	9180	9160	217
742	20250117	091500	159668990	9180	9160	9180	9160	265
743	20250117	091400	157239790	9150	9130	9160	9130	72
744	20250117	091300	156580920	9130	9130	9140	9120	2466
745	20250117	091200	134066370	9130	9160	9160	9130	2700
746	20250117	091100	109370620	9160	9230	9230	9160	560
747	20250117	091000	104232830	9180	9180	9180	9180	59
748	20250117	090900	103691210	9180	9200	9200	9180	505
749	20250117	090800	99053100	9190	9240	9240	9180	407
750	20250117	090700	95311850	9240	9210	9240	9190	358
751	20250117	090600	92016150	9210	9240	9240	9210	654
752	20250117	090500	85980690	9240	9240	9240	9230	736
753	20250117	090400	79181000	9240	9230	9240	9230	428
754	20250117	090300	75230310	9230	9270	9270	9190	484
755	20250117	090200	70764690	9240	9190	9240	9190	943
756	20250117	090100	62088840	9140	9110	9200	9110	186
757	20250117	090000	60390330	9100	9270	9300	9100	6500