KissMeData/441270/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	214100	5391430080	5790	5790	5790	5790	8314
3	20250108	214000	5391430080	5790	5790	5790	5790	0
4	20250108	213900	5391430080	5790	5790	5790	5790	0
5	20250108	213800	5391430080	5790	5790	5790	5790	0
6	20250108	213700	5391430080	5790	5790	5790	5790	0
7	20250108	213600	5391430080	5790	5790	5790	5790	0
8	20250108	213500	5391430080	5790	5790	5790	5790	0
9	20250108	213400	5391430080	5790	5790	5790	5790	0
10	20250108	213300	5391430080	5790	5790	5790	5790	0
11	20250108	213200	5391430080	5790	5790	5790	5790	0
12	20250108	213100	5391430080	5790	5790	5790	5790	0
13	20250108	213000	5391430080	5790	5790	5790	5790	0
14	20250108	212900	5391430080	5790	5790	5790	5790	0
15	20250108	212800	5391430080	5790	5790	5790	5790	0
16	20250108	212700	5391430080	5790	5790	5790	5790	0
17	20250108	212600	5391430080	5790	5790	5790	5790	0
18	20250108	212500	5391430080	5790	5790	5790	5790	0
19	20250108	212400	5391430080	5790	5790	5790	5790	0
20	20250108	212300	5391430080	5790	5790	5790	5790	0
21	20250108	212200	5391430080	5790	5790	5790	5790	0
22	20250108	212100	5391430080	5790	5790	5790	5790	0
23	20250108	212000	5391430080	5790	5790	5790	5790	0
24	20250108	211900	5391430080	5790	5790	5790	5790	0
25	20250108	211800	5391430080	5790	5790	5790	5790	0
26	20250108	211700	5391430080	5790	5790	5790	5790	0
27	20250108	211600	5391430080	5790	5790	5790	5790	0
28	20250108	211500	5391430080	5790	5790	5790	5790	0
29	20250108	211400	5391430080	5790	5790	5790	5790	0
30	20250108	211300	5391430080	5790	5790	5790	5790	0
31	20250108	211200	5391430080	5790	5790	5790	5790	0
32	20250108	211100	5391430080	5790	5790	5790	5790	8314
33	20250108	211000	5391430080	5790	5790	5790	5790	0
34	20250108	210900	5391430080	5790	5790	5790	5790	0
35	20250108	210800	5391430080	5790	5790	5790	5790	0
36	20250108	210700	5391430080	5790	5790	5790	5790	0
37	20250108	210600	5391430080	5790	5790	5790	5790	0
38	20250108	210500	5391430080	5790	5790	5790	5790	0
39	20250108	210400	5391430080	5790	5790	5790	5790	0
40	20250108	210300	5391430080	5790	5790	5790	5790	0
41	20250108	210200	5391430080	5790	5790	5790	5790	0
42	20250108	210100	5391430080	5790	5790	5790	5790	0
43	20250108	210000	5391430080	5790	5790	5790	5790	0
44	20250108	205900	5391430080	5790	5790	5790	5790	0
45	20250108	205800	5391430080	5790	5790	5790	5790	0
46	20250108	205700	5391430080	5790	5790	5790	5790	0
47	20250108	205600	5391430080	5790	5790	5790	5790	0
48	20250108	205500	5391430080	5790	5790	5790	5790	0
49	20250108	205400	5391430080	5790	5790	5790	5790	0
50	20250108	205300	5391430080	5790	5790	5790	5790	0
51	20250108	205200	5391430080	5790	5790	5790	5790	0
52	20250108	205100	5391430080	5790	5790	5790	5790	0
53	20250108	205000	5391430080	5790	5790	5790	5790	0
54	20250108	204900	5391430080	5790	5790	5790	5790	0
55	20250108	204800	5391430080	5790	5790	5790	5790	0
56	20250108	204700	5391430080	5790	5790	5790	5790	0
57	20250108	204600	5391430080	5790	5790	5790	5790	0
58	20250108	204500	5391430080	5790	5790	5790	5790	0
59	20250108	204400	5391430080	5790	5790	5790	5790	0
60	20250108	204300	5391430080	5790	5790	5790	5790	0
61	20250108	204200	5391430080	5790	5790	5790	5790	0
62	20250108	204100	5391430080	5790	5790	5790	5790	8314
63	20250108	204000	5391430080	5790	5790	5790	5790	0
64	20250108	203900	5391430080	5790	5790	5790	5790	0
65	20250108	203800	5391430080	5790	5790	5790	5790	0
66	20250108	203700	5391430080	5790	5790	5790	5790	0
67	20250108	203600	5391430080	5790	5790	5790	5790	0
68	20250108	203500	5391430080	5790	5790	5790	5790	0
69	20250108	203400	5391430080	5790	5790	5790	5790	0
70	20250108	203300	5391430080	5790	5790	5790	5790	0
71	20250108	203200	5391430080	5790	5790	5790	5790	0
72	20250108	203100	5391430080	5790	5790	5790	5790	0
73	20250108	203000	5391430080	5790	5790	5790	5790	0
74	20250108	202900	5391430080	5790	5790	5790	5790	0
75	20250108	202800	5391430080	5790	5790	5790	5790	0
76	20250108	202700	5391430080	5790	5790	5790	5790	0
77	20250108	202600	5391430080	5790	5790	5790	5790	0
78	20250108	202500	5391430080	5790	5790	5790	5790	0
79	20250108	202400	5391430080	5790	5790	5790	5790	0
80	20250108	202300	5391430080	5790	5790	5790	5790	0
81	20250108	202200	5391430080	5790	5790	5790	5790	0
82	20250108	202100	5391430080	5790	5790	5790	5790	0
83	20250108	202000	5391430080	5790	5790	5790	5790	0
84	20250108	201900	5391430080	5790	5790	5790	5790	0
85	20250108	201800	5391430080	5790	5790	5790	5790	0
86	20250108	201700	5391430080	5790	5790	5790	5790	0
87	20250108	201600	5391430080	5790	5790	5790	5790	0
88	20250108	201500	5391430080	5790	5790	5790	5790	0
89	20250108	201400	5391430080	5790	5790	5790	5790	0
90	20250108	201300	5391430080	5790	5790	5790	5790	0
91	20250108	201200	5391430080	5790	5790	5790	5790	0
92	20250108	201100	5391430080	5790	5790	5790	5790	8314
93	20250108	201000	5391430080	5790	5790	5790	5790	0
94	20250108	200900	5391430080	5790	5790	5790	5790	0
95	20250108	200800	5391430080	5790	5790	5790	5790	0
96	20250108	200700	5391430080	5790	5790	5790	5790	0
97	20250108	200600	5391430080	5790	5790	5790	5790	0
98	20250108	200500	5391430080	5790	5790	5790	5790	0
99	20250108	200400	5391430080	5790	5790	5790	5790	0
100	20250108	200300	5391430080	5790	5790	5790	5790	0
101	20250108	200200	5391430080	5790	5790	5790	5790	0
102	20250108	200100	5391430080	5790	5790	5790	5790	0
103	20250108	200000	5391430080	5790	5790	5790	5790	0
104	20250108	195900	5391430080	5790	5790	5790	5790	0
105	20250108	195800	5391430080	5790	5790	5790	5790	0
106	20250108	195700	5391430080	5790	5790	5790	5790	0
107	20250108	195600	5391430080	5790	5790	5790	5790	0
108	20250108	195500	5391430080	5790	5790	5790	5790	0
109	20250108	195400	5391430080	5790	5790	5790	5790	0
110	20250108	195300	5391430080	5790	5790	5790	5790	0
111	20250108	195200	5391430080	5790	5790	5790	5790	0
112	20250108	195100	5391430080	5790	5790	5790	5790	0
113	20250108	195000	5391430080	5790	5790	5790	5790	0
114	20250108	194900	5391430080	5790	5790	5790	5790	0
115	20250108	194800	5391430080	5790	5790	5790	5790	0
116	20250108	194700	5391430080	5790	5790	5790	5790	0
117	20250108	194600	5391430080	5790	5790	5790	5790	0
118	20250108	194500	5391430080	5790	5790	5790	5790	0
119	20250108	194400	5391430080	5790	5790	5790	5790	0
120	20250108	194300	5391430080	5790	5790	5790	5790	0
121	20250108	194200	5391430080	5790	5790	5790	5790	0
122	20250108	194100	5391430080	5790	5790	5790	5790	8314
123	20250108	194000	5391430080	5790	5790	5790	5790	0
124	20250108	193900	5391430080	5790	5790	5790	5790	0
125	20250108	193800	5391430080	5790	5790	5790	5790	0
126	20250108	193700	5391430080	5790	5790	5790	5790	0
127	20250108	193600	5391430080	5790	5790	5790	5790	0
128	20250108	193500	5391430080	5790	5790	5790	5790	0
129	20250108	193400	5391430080	5790	5790	5790	5790	0
130	20250108	193300	5391430080	5790	5790	5790	5790	0
131	20250108	193200	5391430080	5790	5790	5790	5790	0
132	20250108	193100	5391430080	5790	5790	5790	5790	0
133	20250108	193000	5391430080	5790	5790	5790	5790	0
134	20250108	192900	5391430080	5790	5790	5790	5790	0
135	20250108	192800	5391430080	5790	5790	5790	5790	0
136	20250108	192700	5391430080	5790	5790	5790	5790	0
137	20250108	192600	5391430080	5790	5790	5790	5790	0
138	20250108	192500	5391430080	5790	5790	5790	5790	0
139	20250108	192400	5391430080	5790	5790	5790	5790	0
140	20250108	192300	5391430080	5790	5790	5790	5790	0
141	20250108	192200	5391430080	5790	5790	5790	5790	0
142	20250108	192100	5391430080	5790	5790	5790	5790	0
143	20250108	192000	5391430080	5790	5790	5790	5790	0
144	20250108	191900	5391430080	5790	5790	5790	5790	0
145	20250108	191800	5391430080	5790	5790	5790	5790	0
146	20250108	191700	5391430080	5790	5790	5790	5790	0
147	20250108	191600	5391430080	5790	5790	5790	5790	0
148	20250108	191500	5391430080	5790	5790	5790	5790	0
149	20250108	191400	5391430080	5790	5790	5790	5790	0
150	20250108	191300	5391430080	5790	5790	5790	5790	0
151	20250108	191200	5391430080	5790	5790	5790	5790	0
152	20250108	191100	5391430080	5790	5790	5790	5790	8314
153	20250108	191000	5391430080	5790	5790	5790	5790	0
154	20250108	190900	5391430080	5790	5790	5790	5790	0
155	20250108	190800	5391430080	5790	5790	5790	5790	0
156	20250108	190700	5391430080	5790	5790	5790	5790	0
157	20250108	190600	5391430080	5790	5790	5790	5790	0
158	20250108	190500	5391430080	5790	5790	5790	5790	0
159	20250108	190400	5391430080	5790	5790	5790	5790	0
160	20250108	190300	5391430080	5790	5790	5790	5790	0
161	20250108	190200	5391430080	5790	5790	5790	5790	0
162	20250108	190100	5391430080	5790	5790	5790	5790	0
163	20250108	190000	5391430080	5790	5790	5790	5790	0
164	20250108	185900	5391430080	5790	5790	5790	5790	0
165	20250108	185800	5391430080	5790	5790	5790	5790	0
166	20250108	185700	5391430080	5790	5790	5790	5790	0
167	20250108	185600	5391430080	5790	5790	5790	5790	0
168	20250108	185500	5391430080	5790	5790	5790	5790	0
169	20250108	185400	5391430080	5790	5790	5790	5790	0
170	20250108	185300	5391430080	5790	5790	5790	5790	0
171	20250108	185200	5391430080	5790	5790	5790	5790	0
172	20250108	185100	5391430080	5790	5790	5790	5790	0
173	20250108	185000	5391430080	5790	5790	5790	5790	0
174	20250108	184900	5391430080	5790	5790	5790	5790	0
175	20250108	184800	5391430080	5790	5790	5790	5790	0
176	20250108	184700	5391430080	5790	5790	5790	5790	0
177	20250108	184600	5391430080	5790	5790	5790	5790	0
178	20250108	184500	5391430080	5790	5790	5790	5790	0
179	20250108	184400	5391430080	5790	5790	5790	5790	0
180	20250108	184300	5391430080	5790	5790	5790	5790	0
181	20250108	184200	5391430080	5790	5790	5790	5790	0
182	20250108	184100	5391430080	5790	5790	5790	5790	8314
183	20250108	184000	5391430080	5790	5790	5790	5790	0
184	20250108	183900	5391430080	5790	5790	5790	5790	0
185	20250108	183800	5391430080	5790	5790	5790	5790	0
186	20250108	183700	5391430080	5790	5790	5790	5790	0
187	20250108	183600	5391430080	5790	5790	5790	5790	0
188	20250108	183500	5391430080	5790	5790	5790	5790	0
189	20250108	183400	5391430080	5790	5790	5790	5790	0
190	20250108	183300	5391430080	5790	5790	5790	5790	0
191	20250108	183200	5391430080	5790	5790	5790	5790	0
192	20250108	183100	5391430080	5790	5790	5790	5790	0
193	20250108	183000	5391430080	5790	5790	5790	5790	0
194	20250108	182900	5391430080	5790	5790	5790	5790	0
195	20250108	182800	5391430080	5790	5790	5790	5790	0
196	20250108	182700	5391430080	5790	5790	5790	5790	0
197	20250108	182600	5391430080	5790	5790	5790	5790	0
198	20250108	182500	5391430080	5790	5790	5790	5790	0
199	20250108	182400	5391430080	5790	5790	5790	5790	0
200	20250108	182300	5391430080	5790	5790	5790	5790	0
201	20250108	182200	5391430080	5790	5790	5790	5790	0
202	20250108	182100	5391430080	5790	5790	5790	5790	0
203	20250108	182000	5391430080	5790	5790	5790	5790	0
204	20250108	181900	5391430080	5790	5790	5790	5790	0
205	20250108	181800	5391430080	5790	5790	5790	5790	0
206	20250108	181700	5391430080	5790	5790	5790	5790	0
207	20250108	181600	5391430080	5790	5790	5790	5790	0
208	20250108	181500	5391430080	5790	5790	5790	5790	0
209	20250108	181400	5391430080	5790	5790	5790	5790	0
210	20250108	181300	5391430080	5790	5790	5790	5790	0
211	20250108	181200	5391430080	5790	5790	5790	5790	0
212	20250108	181100	5391430080	5790	5790	5790	5790	8314
213	20250108	181000	5391430080	5790	5790	5790	5790	0
214	20250108	180900	5391430080	5790	5790	5790	5790	0
215	20250108	180800	5391430080	5790	5790	5790	5790	0
216	20250108	180700	5391430080	5790	5790	5790	5790	0
217	20250108	180600	5391430080	5790	5790	5790	5790	0
218	20250108	180500	5391430080	5790	5790	5790	5790	0
219	20250108	180400	5391430080	5790	5790	5790	5790	0
220	20250108	180300	5391430080	5790	5790	5790	5790	0
221	20250108	180200	5391430080	5790	5790	5790	5790	0
222	20250108	180100	5391430080	5790	5790	5790	5790	0
223	20250108	180000	5391430080	5790	5790	5790	5790	0
224	20250108	175900	5391430080	5790	5790	5790	5790	0
225	20250108	175800	5391430080	5790	5790	5790	5790	0
226	20250108	175700	5391430080	5790	5790	5790	5790	0
227	20250108	175600	5391430080	5790	5790	5790	5790	0
228	20250108	175500	5391430080	5790	5790	5790	5790	0
229	20250108	175400	5391430080	5790	5790	5790	5790	0
230	20250108	175300	5391430080	5790	5790	5790	5790	0
231	20250108	175200	5391430080	5790	5790	5790	5790	0
232	20250108	175100	5391430080	5790	5790	5790	5790	0
233	20250108	175000	5391430080	5790	5790	5790	5790	0
234	20250108	174900	5391430080	5790	5790	5790	5790	0
235	20250108	174800	5391430080	5790	5790	5790	5790	0
236	20250108	174700	5391430080	5790	5790	5790	5790	0
237	20250108	174600	5391430080	5790	5790	5790	5790	0
238	20250108	174500	5391430080	5790	5790	5790	5790	0
239	20250108	174400	5391430080	5790	5790	5790	5790	0
240	20250108	174300	5391430080	5790	5790	5790	5790	0
241	20250108	174200	5391430080	5790	5790	5790	5790	0
242	20250108	174100	5391430080	5790	5790	5790	5790	8314
243	20250108	174000	5391430080	5790	5790	5790	5790	0
244	20250108	173900	5391430080	5790	5790	5790	5790	0
245	20250108	173800	5391430080	5790	5790	5790	5790	0
246	20250108	173700	5391430080	5790	5790	5790	5790	0
247	20250108	173600	5391430080	5790	5790	5790	5790	0
248	20250108	173500	5391430080	5790	5790	5790	5790	0
249	20250108	173400	5391430080	5790	5790	5790	5790	0
250	20250108	173300	5391430080	5790	5790	5790	5790	0
251	20250108	173200	5391430080	5790	5790	5790	5790	0
252	20250108	173100	5391430080	5790	5790	5790	5790	0
253	20250108	173000	5391430080	5790	5790	5790	5790	0
254	20250108	172900	5391430080	5790	5790	5790	5790	0
255	20250108	172800	5391430080	5790	5790	5790	5790	0
256	20250108	172700	5391430080	5790	5790	5790	5790	0
257	20250108	172600	5391430080	5790	5790	5790	5790	0
258	20250108	172500	5391430080	5790	5790	5790	5790	0
259	20250108	172400	5391430080	5790	5790	5790	5790	0
260	20250108	172300	5391430080	5790	5790	5790	5790	0
261	20250108	172200	5391430080	5790	5790	5790	5790	0
262	20250108	172100	5391430080	5790	5790	5790	5790	0
263	20250108	172000	5391430080	5790	5790	5790	5790	0
264	20250108	171900	5391430080	5790	5790	5790	5790	0
265	20250108	171800	5391430080	5790	5790	5790	5790	0
266	20250108	171700	5391430080	5790	5790	5790	5790	0
267	20250108	171600	5391430080	5790	5790	5790	5790	0
268	20250108	171500	5391430080	5790	5790	5790	5790	0
269	20250108	171400	5391430080	5790	5790	5790	5790	0
270	20250108	171300	5391430080	5790	5790	5790	5790	0
271	20250108	171200	5391430080	5790	5790	5790	5790	0
272	20250108	171100	5391430080	5790	5790	5790	5790	8314
273	20250108	171000	5391430080	5790	5790	5790	5790	0
274	20250108	170900	5391430080	5790	5790	5790	5790	0
275	20250108	170800	5391430080	5790	5790	5790	5790	0
276	20250108	170700	5391430080	5790	5790	5790	5790	0
277	20250108	170600	5391430080	5790	5790	5790	5790	0
278	20250108	170500	5391430080	5790	5790	5790	5790	0
279	20250108	170400	5391430080	5790	5790	5790	5790	0
280	20250108	170300	5391430080	5790	5790	5790	5790	0
281	20250108	170200	5391430080	5790	5790	5790	5790	0
282	20250108	170100	5391430080	5790	5790	5790	5790	0
283	20250108	170000	5391430080	5790	5790	5790	5790	0
284	20250108	165900	5391430080	5790	5790	5790	5790	0
285	20250108	165800	5391430080	5790	5790	5790	5790	0
286	20250108	165700	5391430080	5790	5790	5790	5790	0
287	20250108	165600	5391430080	5790	5790	5790	5790	0
288	20250108	165500	5391430080	5790	5790	5790	5790	0
289	20250108	165400	5391430080	5790	5790	5790	5790	0
290	20250108	165300	5391430080	5790	5790	5790	5790	0
291	20250108	165200	5391430080	5790	5790	5790	5790	0
292	20250108	165100	5391430080	5790	5790	5790	5790	0
293	20250108	165000	5391430080	5790	5790	5790	5790	0
294	20250108	164900	5391430080	5790	5790	5790	5790	0
295	20250108	164800	5391430080	5790	5790	5790	5790	0
296	20250108	164700	5391430080	5790	5790	5790	5790	0
297	20250108	164600	5391430080	5790	5790	5790	5790	0
298	20250108	164500	5391430080	5790	5790	5790	5790	0
299	20250108	164400	5391430080	5790	5790	5790	5790	0
300	20250108	164300	5391430080	5790	5790	5790	5790	0
301	20250108	164200	5391430080	5790	5790	5790	5790	0
302	20250108	164100	5391430080	5790	5790	5790	5790	8314
303	20250108	164000	5391430080	5790	5790	5790	5790	0
304	20250108	163900	5391430080	5790	5790	5790	5790	0
305	20250108	163800	5391430080	5790	5790	5790	5790	0
306	20250108	163700	5391430080	5790	5790	5790	5790	0
307	20250108	163600	5391430080	5790	5790	5790	5790	0
308	20250108	163500	5391430080	5790	5790	5790	5790	0
309	20250108	163400	5391430080	5790	5790	5790	5790	0
310	20250108	163300	5391430080	5790	5790	5790	5790	0
311	20250108	163200	5391430080	5790	5790	5790	5790	0
312	20250108	163100	5391430080	5790	5790	5790	5790	0
313	20250108	163000	5391430080	5790	5790	5790	5790	0
314	20250108	162900	5391430080	5790	5790	5790	5790	0
315	20250108	162800	5391430080	5790	5790	5790	5790	0
316	20250108	162700	5391430080	5790	5790	5790	5790	0
317	20250108	162600	5391430080	5790	5790	5790	5790	0
318	20250108	162500	5391430080	5790	5790	5790	5790	0
319	20250108	162400	5391430080	5790	5790	5790	5790	0
320	20250108	162300	5391430080	5790	5790	5790	5790	0
321	20250108	162200	5391430080	5790	5790	5790	5790	0
322	20250108	162100	5391430080	5790	5790	5790	5790	0
323	20250108	162000	5391430080	5790	5790	5790	5790	0
324	20250108	161900	5391430080	5790	5790	5790	5790	0
325	20250108	161800	5391430080	5790	5790	5790	5790	0
326	20250108	161700	5391430080	5790	5790	5790	5790	0
327	20250108	161600	5391430080	5790	5790	5790	5790	0
328	20250108	161500	5391430080	5790	5790	5790	5790	0
329	20250108	161400	5391430080	5790	5790	5790	5790	0
330	20250108	161300	5391430080	5790	5790	5790	5790	0
331	20250108	161200	5391430080	5790	5790	5790	5790	0
332	20250108	161100	5391430080	5790	5790	5790	5790	8314
333	20250108	161000	5391430080	5790	5790	5790	5790	0
334	20250108	160900	5391430080	5790	5790	5790	5790	0
335	20250108	160800	5391430080	5790	5790	5790	5790	0
336	20250108	160700	5391430080	5790	5790	5790	5790	0
337	20250108	160600	5391430080	5790	5790	5790	5790	0
338	20250108	160500	5391430080	5790	5790	5790	5790	0
339	20250108	160400	5391430080	5790	5790	5790	5790	0
340	20250108	160300	5391430080	5790	5790	5790	5790	0
341	20250108	160200	5391430080	5790	5790	5790	5790	0
342	20250108	160100	5391430080	5790	5790	5790	5790	0
343	20250108	160000	5391430080	5790	5790	5790	5790	0
344	20250108	155900	5391430080	5790	5790	5790	5790	0
345	20250108	155800	5391430080	5790	5790	5790	5790	0
346	20250108	155700	5391430080	5790	5790	5790	5790	0
347	20250108	155600	5391430080	5790	5790	5790	5790	0
348	20250108	155500	5391430080	5790	5790	5790	5790	0
349	20250108	155400	5391430080	5790	5790	5790	5790	0
350	20250108	155300	5391430080	5790	5790	5790	5790	0
351	20250108	155200	5391430080	5790	5790	5790	5790	0
352	20250108	155100	5391430080	5790	5790	5790	5790	0
353	20250108	155000	5391430080	5790	5790	5790	5790	0
354	20250108	154900	5391430080	5790	5790	5790	5790	0
355	20250108	154800	5391430080	5790	5790	5790	5790	0
356	20250108	154700	5391430080	5790	5790	5790	5790	0
357	20250108	154600	5391430080	5790	5790	5790	5790	0
358	20250108	154500	5391430080	5790	5790	5790	5790	0
359	20250108	154400	5391430080	5790	5790	5790	5790	0
360	20250108	154300	5391430080	5790	5790	5790	5790	0
361	20250108	154200	5391430080	5790	5790	5790	5790	0
362	20250108	154100	5391430080	5790	5790	5790	5790	8314
363	20250108	154000	5391430080	5790	5790	5790	5790	0
364	20250108	153900	5391430080	5790	5790	5790	5790	0
365	20250108	153800	5391430080	5790	5790	5790	5790	0
366	20250108	153700	5391430080	5790	5790	5790	5790	0
367	20250108	153600	5391430080	5790	5790	5790	5790	0
368	20250108	153500	5391430080	5790	5790	5790	5790	0
369	20250108	153400	5391430080	5790	5790	5790	5790	0
370	20250108	153300	5391430080	5790	5790	5790	5790	0
371	20250108	153200	5391430080	5790	5790	5790	5790	0
372	20250108	153100	5391430080	5790	5790	5790	5790	0
373	20250108	153000	5391430080	5790	5790	5790	5790	8314
374	20250108	152900	5343292020	5750	5750	5750	5750	0
375	20250108	152800	5343292020	5750	5750	5750	5750	0
376	20250108	152700	5343292020	5750	5750	5750	5750	0
377	20250108	152600	5343292020	5750	5750	5750	5750	0
378	20250108	152500	5343292020	5750	5750	5750	5750	0
379	20250108	152400	5343292020	5750	5750	5750	5750	0
380	20250108	152300	5343292020	5750	5750	5750	5750	0
381	20250108	152200	5343292020	5750	5750	5750	5750	0
382	20250108	152100	5343292020	5750	5750	5750	5750	0
383	20250108	152000	5343292020	5750	5750	5750	5750	0
384	20250108	151900	5343292020	5750	5740	5750	5740	4347
385	20250108	151800	5318324330	5750	5730	5750	5730	186
386	20250108	151700	5317257550	5730	5740	5760	5730	1988
387	20250108	151600	5305840830	5750	5760	5760	5740	1507
388	20250108	151500	5297175450	5760	5750	5760	5740	182
389	20250108	151400	5296128960	5750	5750	5750	5750	1915
390	20250108	151300	5285117710	5750	5770	5770	5750	1754
391	20250108	151200	5275027830	5760	5770	5770	5760	1267
392	20250108	151100	5267724410	5770	5770	5770	5760	182
393	20250108	151000	5266676020	5760	5760	5770	5760	736
394	20250108	150900	5262436610	5760	5760	5770	5760	285
395	20250108	150800	5260794960	5760	5760	5760	5750	177
396	20250108	150700	5259775890	5760	5750	5760	5750	343
397	20250108	150600	5257800770	5760	5760	5760	5760	35
398	20250108	150500	5257599170	5760	5760	5770	5760	46
399	20250108	150400	5257334190	5760	5760	5770	5760	134
400	20250108	150300	5256562330	5760	5760	5760	5730	2172
401	20250108	150200	5244098060	5750	5750	5760	5750	135
402	20250108	150100	5243321790	5750	5760	5780	5750	929
403	20250108	150000	5237973380	5760	5760	5770	5760	1627
404	20250108	145900	5228596370	5750	5770	5770	5740	1048
405	20250108	145800	5222567170	5780	5780	5780	5780	118
406	20250108	145700	5221885130	5770	5760	5770	5750	1058
407	20250108	145600	5215785840	5760	5760	5770	5740	1510
408	20250108	145500	5207094220	5740	5770	5770	5740	786
409	20250108	145400	5202568160	5760	5770	5770	5760	890
410	20250108	145300	5197438760	5750	5770	5770	5740	3188
411	20250108	145200	5179096180	5770	5790	5800	5770	1581
412	20250108	145100	5169957960	5790	5800	5800	5780	498
413	20250108	145000	5167074100	5800	5790	5810	5790	1109
414	20250108	144900	5160652120	5790	5790	5790	5790	620
415	20250108	144800	5157062320	5790	5800	5810	5790	1000
416	20250108	144700	5151270040	5800	5780	5800	5780	487
417	20250108	144600	5148451650	5780	5780	5780	5780	573
418	20250108	144500	5145139710	5790	5780	5790	5770	159
419	20250108	144400	5144220910	5790	5770	5790	5770	12
420	20250108	144300	5144151630	5790	5800	5800	5730	2647
421	20250108	144200	5128862540	5800	5800	5810	5790	327
422	20250108	144100	5126965970	5810	5790	5810	5780	692
423	20250108	144000	5122960580	5780	5820	5820	5780	509
424	20250108	143900	5120008260	5810	5820	5820	5810	74
425	20250108	143800	5119577670	5820	5810	5830	5800	275
426	20250108	143700	5117979130	5820	5810	5820	5800	66
427	20250108	143600	5117595670	5830	5830	5840	5820	1155
428	20250108	143500	5110862070	5830	5830	5830	5830	193
429	20250108	143400	5109736880	5830	5820	5840	5820	1811
430	20250108	143300	5099178970	5820	5810	5830	5810	3381
431	20250108	143200	5079512660	5810	5780	5810	5780	583
432	20250108	143100	5076125880	5770	5800	5810	5760	797
433	20250108	143000	5071503660	5810	5800	5810	5790	454
434	20250108	142900	5068873200	5810	5810	5810	5810	52
435	20250108	142800	5068571080	5790	5820	5820	5750	2541
436	20250108	142700	5053911060	5820	5820	5830	5820	3777
437	20250108	142600	5031927800	5810	5810	5810	5810	109
438	20250108	142500	5031294510	5830	5790	5830	5790	1122
439	20250108	142400	5024781200	5810	5810	5810	5810	64
440	20250108	142300	5024409360	5800	5820	5830	5760	2598
441	20250108	142200	5009401240	5820	5810	5830	5810	2264
442	20250108	142100	4996207980	5810	5770	5820	5730	5970
443	20250108	142000	4961663400	5780	5760	5780	5760	39
444	20250108	141900	4961438320	5780	5730	5780	5720	639
445	20250108	141800	4957754660	5790	5770	5790	5730	1068
446	20250108	141700	4951612540	5790	5800	5800	5790	551
447	20250108	141600	4948422210	5790	5810	5810	5790	3183
448	20250108	141500	4929958720	5810	5810	5820	5790	1229
449	20250108	141400	4922825700	5800	5800	5810	5790	736
450	20250108	141300	4918557360	5800	5810	5810	5770	9033
451	20250108	141200	4866076210	5830	5820	5830	5820	302
452	20250108	141100	4864318560	5830	5830	5830	5820	988
453	20250108	141000	4858561950	5830	5800	5830	5800	2412
454	20250108	140900	4844545010	5820	5800	5820	5770	1779
455	20250108	140800	4834221460	5790	5800	5800	5790	496
456	20250108	140700	4831348970	5790	5800	5800	5790	1086
457	20250108	140600	4825059690	5800	5790	5800	5770	5869
458	20250108	140500	4791157690	5790	5760	5820	5760	3834
459	20250108	140400	4768938170	5760	5760	5780	5750	6211
460	20250108	140300	4733076770	5750	5770	5780	5750	755
461	20250108	140200	4728724430	5770	5760	5770	5760	1039
462	20250108	140100	4722729760	5750	5740	5750	5740	220
463	20250108	140000	4721464780	5740	5740	5750	5730	414
464	20250108	135900	4719090340	5750	5740	5750	5730	185
465	20250108	135800	4718028830	5750	5740	5750	5730	231
466	20250108	135700	4716703720	5770	5740	5770	5730	641
467	20250108	135600	4713017710	5770	5730	5770	5730	328
468	20250108	135500	4711137080	5730	5740	5760	5730	1282
469	20250108	135400	4703758430	5720	5720	5730	5710	338
470	20250108	135300	4701825360	5730	5740	5740	5720	1081
471	20250108	135200	4695639300	5740	5760	5760	5720	2614
472	20250108	135100	4680634270	5760	5750	5760	5750	839
473	20250108	135000	4675809890	5750	5750	5750	5740	37
474	20250108	134900	4675597150	5750	5720	5760	5720	503
475	20250108	134800	4672703190	5720	5720	5730	5720	1682
476	20250108	134700	4663073000	5730	5720	5730	5720	1658
477	20250108	134600	4653589070	5720	5700	5730	5700	563
478	20250108	134500	4650374290	5700	5750	5750	5700	11913
479	20250108	134400	4582363930	5730	5770	5770	5730	10747
480	20250108	134300	4520755540	5770	5760	5780	5750	6567
481	20250108	134200	4482988070	5770	5750	5780	5730	3568
482	20250108	134100	4462446800	5750	5760	5770	5740	12455
483	20250108	134000	4390819570	5770	5760	5790	5760	2782
484	20250108	133900	4374749470	5760	5770	5770	5700	8642
485	20250108	133800	4325184770	5760	5780	5790	5750	3390
486	20250108	133700	4305629290	5800	5800	5810	5770	1487
487	20250108	133600	4297031620	5800	5850	5850	5800	1291
488	20250108	133500	4289516170	5840	5840	5850	5830	1743
489	20250108	133400	4279337650	5850	5890	5890	5840	4533
490	20250108	133300	4252781410	5840	5790	5890	5780	23158
491	20250108	133200	4117603130	5800	5780	5810	5780	1235
492	20250108	133100	4110428460	5820	5740	5850	5720	10942
493	20250108	133000	4046810950	5720	5720	5740	5720	754
494	20250108	132900	4042497370	5730	5740	5740	5680	4238
495	20250108	132800	4018336300	5690	5760	5760	5690	3484
496	20250108	132700	3998451470	5770	5740	5780	5740	7815
497	20250108	132600	3953520780	5740	5740	5750	5710	9399
498	20250108	132500	3899684500	5750	5780	5810	5750	3717
499	20250108	132400	3878260890	5790	5780	5830	5780	3712
500	20250108	132300	3856672460	5790	5820	5840	5790	4615
501	20250108	132200	3829849570	5820	5780	5830	5750	3799
502	20250108	132100	3807763760	5790	5770	5810	5740	5780
503	20250108	132000	3774418230	5750	5790	5800	5730	9881
504	20250108	131900	3717472640	5790	5760	5870	5750	12434
505	20250108	131800	3645350790	5780	5870	5880	5760	36842
506	20250108	131700	3430751280	5880	5870	5900	5810	57594
507	20250108	131600	3093211990	5870	5830	5910	5820	53862
508	20250108	131500	2776916630	5820	5760	5890	5750	75192
509	20250108	131400	2339683950	5730	5690	5770	5660	9609
510	20250108	131300	2284803770	5690	5710	5710	5670	5160
511	20250108	131200	2255443360	5710	5710	5730	5660	22462
512	20250108	131100	2127499320	5690	5670	5770	5670	60511
513	20250108	131000	1781922330	5710	5710	5710	5710	0
514	20250108	130900	1781922330	5710	5650	5710	5650	27864
515	20250108	130800	1623577870	5650	5620	5650	5620	2912
516	20250108	130700	1607188790	5610	5580	5610	5570	14085
517	20250108	130600	1528362970	5590	5590	5590	5590	0
518	20250108	130500	1528362970	5590	5590	5590	5590	0
519	20250108	130400	1528362970	5590	5590	5590	5590	0
520	20250108	130300	1528362970	5590	5560	5590	5560	2
521	20250108	130200	1528351820	5590	5560	5590	5560	101
522	20250108	130100	1527790200	5590	5570	5590	5570	999
523	20250108	130000	1522225730	5590	5590	5590	5590	10
524	20250108	125900	1522169830	5600	5600	5600	5600	25
525	20250108	125800	1522029830	5600	5600	5600	5570	1014
526	20250108	125700	1516368430	5590	5600	5600	5590	204
527	20250108	125600	1515228040	5600	5600	5600	5600	179
528	20250108	125500	1514225640	5590	5580	5590	5580	670
529	20250108	125400	1510480350	5590	5590	5590	5590	18
530	20250108	125300	1510379730	5590	5590	5590	5590	0
531	20250108	125200	1510379730	5590	5600	5600	5590	548
532	20250108	125100	1507316010	5600	5610	5610	5600	1075
533	20250108	125000	1501285950	5610	5600	5610	5600	375
534	20250108	124900	1499185140	5600	5590	5600	5590	723
535	20250108	124800	1495136430	5600	5600	5600	5600	1691
536	20250108	124700	1485666830	5590	5590	5590	5590	3065
537	20250108	124600	1468533480	5550	5580	5590	5550	662
538	20250108	124500	1464839540	5580	5560	5580	5550	161
539	20250108	124400	1463944620	5570	5570	5570	5570	623
540	20250108	124300	1460474510	5570	5560	5570	5560	5
541	20250108	124200	1460446690	5550	5550	5550	5550	1000
542	20250108	124100	1454896690	5550	5550	5550	5550	2
543	20250108	124000	1454885590	5560	5560	5560	5560	2
544	20250108	123900	1454874470	5560	5530	5560	5530	1897
545	20250108	123800	1444354060	5540	5540	5540	5540	29
546	20250108	123700	1444193400	5560	5560	5560	5560	1
547	20250108	123600	1444187840	5550	5540	5560	5540	300
548	20250108	123500	1442522950	5570	5550	5570	5530	211
549	20250108	123400	1441352630	5580	5580	5580	5580	0
550	20250108	123300	1441352630	5580	5570	5580	5530	3159
551	20250108	123200	1423880930	5530	5560	5560	5530	2704
552	20250108	123100	1408894680	5590	5560	5590	5560	682
553	20250108	123000	1405092410	5590	5570	5590	5560	508
554	20250108	122900	1402263730	5570	5570	5570	5570	286
555	20250108	122800	1400670710	5570	5590	5590	5570	128
556	20250108	122700	1399955690	5590	5590	5600	5590	205
557	20250108	122600	1398809700	5600	5600	5600	5590	201
558	20250108	122500	1397685100	5600	5600	5600	5600	6
559	20250108	122400	1397651500	5600	5600	5600	5600	12
560	20250108	122300	1397584300	5590	5590	5590	5590	0
561	20250108	122200	1397584300	5590	5590	5590	5580	905
562	20250108	122100	1392530490	5580	5590	5620	5580	5101
563	20250108	122000	1363989540	5610	5610	5610	5610	100
564	20250108	121900	1363428540	5610	5610	5610	5610	42
565	20250108	121800	1363192920	5610	5590	5610	5580	476
566	20250108	121700	1360532990	5590	5600	5600	5590	1149
567	20250108	121600	1354109070	5600	5600	5630	5590	585
568	20250108	121500	1350833460	5630	5600	5630	5600	779
569	20250108	121400	1346466540	5630	5610	5630	5610	245
570	20250108	121300	1345091930	5620	5610	5630	5610	82
571	20250108	121200	1344631380	5630	5640	5640	5610	769
572	20250108	121100	1340303610	5640	5650	5650	5630	1571
573	20250108	121000	1331441850	5650	5650	5660	5650	133
574	20250108	120900	1330690070	5670	5660	5670	5650	5246
575	20250108	120800	1301028880	5660	5620	5660	5620	251
576	20250108	120700	1299613740	5620	5660	5670	5600	1208
577	20250108	120600	1292823540	5640	5670	5670	5640	953
578	20250108	120500	1287438460	5660	5670	5670	5660	1422
579	20250108	120400	1279377860	5670	5680	5680	5650	3066
580	20250108	120300	1261985080	5680	5670	5680	5640	6217
581	20250108	120200	1226793300	5650	5620	5670	5600	13851
582	20250108	120100	1148630790	5610	5590	5610	5590	1982
583	20250108	120000	1137538530	5590	5600	5600	5590	5880
584	20250108	115900	1104647220	5590	5600	5600	5590	389
585	20250108	115800	1102470610	5600	5610	5610	5600	329
586	20250108	115700	1100626200	5610	5580	5610	5570	12091
587	20250108	115600	1033057750	5570	5580	5580	5560	1502
588	20250108	115500	1024690700	5560	5580	5590	5560	1049
589	20250108	115400	1018833970	5590	5530	5590	5530	13931
590	20250108	115300	941488930	5530	5520	5530	5470	1182
591	20250108	115200	934962860	5520	5520	5520	5520	327
592	20250108	115100	933157820	5520	5520	5520	5520	428
593	20250108	115000	930795260	5510	5500	5510	5500	1671
594	20250108	114900	921598330	5500	5450	5500	5450	880
595	20250108	114800	916791510	5450	5450	5450	5450	3
596	20250108	114700	916775160	5480	5480	5480	5480	0
597	20250108	114600	916775160	5480	5480	5480	5480	1
598	20250108	114500	916769680	5480	5480	5480	5480	0
599	20250108	114400	916769680	5480	5480	5480	5480	2
600	20250108	114300	916758720	5450	5460	5460	5450	338
601	20250108	114200	914915830	5480	5480	5480	5480	0
602	20250108	114100	914915830	5480	5470	5480	5470	14
603	20250108	114000	914839130	5480	5480	5480	5430	776
604	20250108	113900	910607390	5490	5490	5490	5480	492
605	20250108	113800	907907960	5490	5510	5510	5490	236
606	20250108	113700	906612240	5510	5510	5510	5510	20
607	20250108	113600	906502040	5520	5520	5520	5520	0
608	20250108	113500	906502040	5520	5500	5520	5500	118
609	20250108	113400	905853000	5520	5490	5530	5490	2418
610	20250108	113300	892565620	5520	5520	5520	5500	5004
611	20250108	113200	865043060	5510	5520	5520	5510	519
612	20250108	113100	862183180	5520	5520	5530	5520	112
613	20250108	113000	861564830	5530	5530	5530	5530	291
614	20250108	112900	859955600	5530	5540	5540	5510	713
615	20250108	112800	856008620	5530	5510	5530	5510	1081
616	20250108	112700	850034690	5510	5540	5540	5510	3618
617	20250108	112600	830063680	5540	5540	5550	5530	1685
618	20250108	112500	820731360	5520	5480	5550	5480	17292
619	20250108	112400	725348490	5500	5450	5500	5450	4966
620	20250108	112300	698092490	5470	5430	5470	5430	14295
621	20250108	112200	620182760	5430	5430	5430	5430	0
622	20250108	112100	620182760	5430	5410	5430	5410	6716
623	20250108	112000	583751210	5420	5420	5420	5420	0
624	20250108	111900	583751210	5420	5410	5420	5410	1133
625	20250108	111800	577621670	5410	5410	5410	5410	0
626	20250108	111700	577621670	5410	5410	5410	5410	608
627	20250108	111600	574332390	5410	5400	5410	5400	4717
628	20250108	111500	548836410	5400	5400	5400	5400	0
629	20250108	111400	548836410	5400	5390	5400	5390	5200
630	20250108	111300	520763990	5390	5390	5390	5390	0
631	20250108	111200	520763990	5390	5390	5390	5390	0
632	20250108	111100	520763990	5390	5390	5390	5390	2
633	20250108	111000	520753210	5390	5390	5390	5390	0
634	20250108	110900	520753210	5390	5390	5390	5390	10
635	20250108	110800	520699310	5390	5370	5390	5370	102
636	20250108	110700	520151530	5390	5390	5390	5390	0
637	20250108	110600	520151530	5390	5390	5390	5390	0
638	20250108	110500	520151530	5390	5390	5390	5390	0
639	20250108	110400	520151530	5390	5390	5390	5390	5
640	20250108	110300	520124580	5390	5390	5390	5390	0
641	20250108	110200	520124580	5390	5390	5390	5390	400
642	20250108	110100	517968580	5390	5390	5390	5390	0
643	20250108	110000	517968580	5390	5390	5390	5390	0
644	20250108	105900	517968580	5390	5390	5390	5390	2
645	20250108	105800	517957800	5380	5380	5380	5380	10
646	20250108	105700	517904000	5380	5380	5380	5380	0
647	20250108	105600	517904000	5380	5380	5380	5380	0
648	20250108	105500	517904000	5380	5380	5380	5380	1
649	20250108	105400	517898620	5380	5380	5380	5380	5
650	20250108	105300	517871720	5380	5380	5380	5380	0
651	20250108	105200	517871720	5380	5370	5380	5370	548
652	20250108	105100	514924480	5370	5370	5380	5370	1037
653	20250108	105000	509355780	5380	5370	5380	5370	35
654	20250108	104900	509167730	5380	5380	5380	5380	756
655	20250108	104800	505100450	5380	5380	5380	5380	0
656	20250108	104700	505100450	5380	5380	5380	5380	0
657	20250108	104600	505100450	5380	5380	5380	5380	814
658	20250108	104500	500721130	5390	5390	5390	5390	0
659	20250108	104400	500721130	5390	5390	5390	5390	0
660	20250108	104300	500721130	5390	5380	5390	5380	87
661	20250108	104200	500253050	5380	5380	5380	5380	0
662	20250108	104100	500253050	5380	5380	5380	5380	2
663	20250108	104000	500242290	5400	5400	5400	5400	0
664	20250108	103900	500242290	5400	5400	5400	5400	2
665	20250108	103800	500231490	5400	5400	5400	5360	12
666	20250108	103700	500166970	5400	5380	5400	5380	1667
667	20250108	103600	491170230	5380	5350	5380	5350	872
668	20250108	103500	486505000	5350	5360	5360	5340	2064
669	20250108	103400	475465600	5400	5400	5400	5400	0
670	20250108	103300	475465600	5400	5400	5400	5400	0
671	20250108	103200	475465600	5400	5400	5400	5400	1
672	20250108	103100	475460200	5400	5400	5400	5400	2
673	20250108	103000	475449400	5350	5390	5390	5350	967
674	20250108	102900	470238870	5380	5380	5380	5380	929
675	20250108	102800	465240850	5380	5350	5380	5350	16
676	20250108	102700	465154920	5350	5350	5350	5350	1000
677	20250108	102600	459804920	5360	5360	5360	5360	1
678	20250108	102500	459799560	5350	5400	5400	5350	5
679	20250108	102400	459772760	5360	5360	5360	5360	5
680	20250108	102300	459745960	5360	5360	5360	5360	9
681	20250108	102200	459697720	5360	5380	5380	5360	11
682	20250108	102100	459638680	5380	5380	5380	5350	4060
683	20250108	102000	437914660	5380	5380	5380	5380	5
684	20250108	101900	437887760	5380	5380	5380	5380	14
685	20250108	101800	437812440	5400	5400	5400	5400	0
686	20250108	101700	437812440	5400	5400	5400	5400	0
687	20250108	101600	437812440	5400	5390	5400	5390	835
688	20250108	101500	433311770	5390	5390	5390	5390	518
689	20250108	101400	430519750	5390	5390	5390	5390	172
690	20250108	101300	429592670	5390	5390	5390	5390	104
691	20250108	101200	429032110	5390	5390	5400	5390	459
692	20250108	101100	426558080	5380	5380	5380	5380	0
693	20250108	101000	426558080	5380	5380	5380	5380	1118
694	20250108	100900	420543240	5380	5380	5380	5380	337
695	20250108	100800	418730180	5380	5370	5380	5360	257
696	20250108	100700	417350760	5370	5370	5370	5370	1
697	20250108	100600	417345390	5370	5370	5370	5370	0
698	20250108	100500	417345390	5370	5370	5370	5370	46
699	20250108	100400	417098370	5370	5370	5370	5370	14
700	20250108	100300	417023190	5350	5350	5350	5350	0
701	20250108	100200	417023190	5350	5350	5380	5350	410
702	20250108	100100	414829540	5390	5370	5390	5370	3966
703	20250108	100000	393532080	5380	5380	5380	5370	706
704	20250108	095900	389735650	5390	5390	5390	5390	93
705	20250108	095800	389234380	5400	5400	5400	5400	0
706	20250108	095700	389234380	5400	5400	5400	5400	0
707	20250108	095600	389234380	5400	5400	5400	5400	0
708	20250108	095500	389234380	5400	5400	5400	5400	10
709	20250108	095400	389180380	5400	5400	5400	5400	12
710	20250108	095300	389115580	5400	5390	5400	5380	1103
711	20250108	095200	383177680	5400	5390	5400	5390	250
712	20250108	095100	381830090	5400	5400	5400	5400	547
713	20250108	095000	378876290	5410	5400	5410	5400	1185
714	20250108	094900	372475090	5400	5390	5400	5390	511
715	20250108	094800	369720690	5400	5380	5400	5370	1513
716	20250108	094700	361585490	5380	5380	5380	5380	1000
717	20250108	094600	356205490	5410	5410	5410	5410	0
718	20250108	094500	356205490	5410	5410	5410	5410	14
719	20250108	094400	356129750	5410	5410	5410	5380	201
720	20250108	094300	355044950	5420	5420	5420	5420	10
721	20250108	094200	354990750	5420	5430	5440	5420	822
722	20250108	094100	350526600	5440	5430	5440	5430	2095
723	20250108	094000	339150390	5420	5400	5420	5400	2803
724	20250108	093900	323981800	5400	5400	5400	5380	198
725	20250108	093800	322914550	5410	5410	5410	5410	422
726	20250108	093700	320631530	5410	5410	5410	5410	385
727	20250108	093600	318548680	5400	5400	5400	5400	500
728	20250108	093500	315848680	5400	5410	5420	5400	2211
729	20250108	093400	303902060	5410	5410	5410	5410	0
730	20250108	093300	303902060	5410	5410	5430	5400	3501
731	20250108	093200	284934630	5400	5400	5400	5400	3542
732	20250108	093100	265807830	5370	5350	5370	5350	6163
733	20250108	093000	232743360	5360	5360	5360	5360	0
734	20250108	092900	232743360	5360	5360	5370	5360	1408
735	20250108	092800	225196370	5370	5340	5370	5340	14
736	20250108	092700	225121550	5370	5370	5370	5350	937
737	20250108	092600	220107360	5390	5380	5390	5360	567
738	20250108	092500	217060080	5390	5400	5400	5380	177
739	20250108	092400	216105880	5410	5400	5410	5390	1038
740	20250108	092300	210502590	5390	5400	5400	5390	547
741	20250108	092200	207550450	5410	5400	5410	5400	303
742	20250108	092100	205914230	5410	5410	5410	5390	1370
743	20250108	092000	198512530	5420	5400	5420	5390	809
744	20250108	091900	194139250	5400	5420	5430	5400	454
745	20250108	091800	191685360	5430	5400	5450	5400	742
746	20250108	091700	187657730	5450	5430	5470	5430	4445
747	20250108	091600	163455520	5430	5410	5450	5410	3297
748	20250108	091500	145543150	5450	5400	5490	5390	10408
749	20250108	091400	88832220	5340	5320	5400	5300	5369
750	20250108	091300	60165600	5320	5250	5320	5250	3610
751	20250108	091200	41189850	5250	5250	5250	5250	66
752	20250108	091100	40843350	5250	5250	5250	5250	66
753	20250108	091000	40496850	5260	5260	5260	5260	96
754	20250108	090900	39991890	5220	5220	5220	5220	606
755	20250108	090800	36828570	5220	5210	5220	5210	170
756	20250108	090700	35941900	5210	5200	5210	5200	2050
757	20250108	090600	25271900	5190	5190	5190	5190	615
758	20250108	090500	22080050	5190	5190	5190	5190	0
759	20250108	090400	22080050	5190	5190	5190	5190	18
760	20250108	090300	21986630	5190	5170	5190	5160	113
761	20250108	090200	21403150	5210	5170	5210	5170	695
762	20250108	090100	17807370	5170	5180	5180	5140	1504
763	20250108	090000	10062870	5150	5200	5200	5150	1949