KissMeData/471820/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	215000	713291650	5360	5360	5360	5360	2446
3	20250115	214900	713291650	5360	5360	5360	5360	0
4	20250115	214800	713291650	5360	5360	5360	5360	0
5	20250115	214700	713291650	5360	5360	5360	5360	0
6	20250115	214600	713291650	5360	5360	5360	5360	0
7	20250115	214500	713291650	5360	5360	5360	5360	0
8	20250115	214400	713291650	5360	5360	5360	5360	0
9	20250115	214300	713291650	5360	5360	5360	5360	0
10	20250115	214200	713291650	5360	5360	5360	5360	0
11	20250115	214100	713291650	5360	5360	5360	5360	0
12	20250115	214000	713291650	5360	5360	5360	5360	0
13	20250115	213900	713291650	5360	5360	5360	5360	0
14	20250115	213800	713291650	5360	5360	5360	5360	0
15	20250115	213700	713291650	5360	5360	5360	5360	0
16	20250115	213600	713291650	5360	5360	5360	5360	0
17	20250115	213500	713291650	5360	5360	5360	5360	0
18	20250115	213400	713291650	5360	5360	5360	5360	0
19	20250115	213300	713291650	5360	5360	5360	5360	0
20	20250115	213200	713291650	5360	5360	5360	5360	0
21	20250115	213100	713291650	5360	5360	5360	5360	0
22	20250115	213000	713291650	5360	5360	5360	5360	0
23	20250115	212900	713291650	5360	5360	5360	5360	0
24	20250115	212800	713291650	5360	5360	5360	5360	0
25	20250115	212700	713291650	5360	5360	5360	5360	0
26	20250115	212600	713291650	5360	5360	5360	5360	0
27	20250115	212500	713291650	5360	5360	5360	5360	0
28	20250115	212400	713291650	5360	5360	5360	5360	0
29	20250115	212300	713291650	5360	5360	5360	5360	0
30	20250115	212200	713291650	5360	5360	5360	5360	0
31	20250115	212100	713291650	5360	5360	5360	5360	0
32	20250115	212000	713291650	5360	5360	5360	5360	2446
33	20250115	211900	713291650	5360	5360	5360	5360	0
34	20250115	211800	713291650	5360	5360	5360	5360	0
35	20250115	211700	713291650	5360	5360	5360	5360	0
36	20250115	211600	713291650	5360	5360	5360	5360	0
37	20250115	211500	713291650	5360	5360	5360	5360	0
38	20250115	211400	713291650	5360	5360	5360	5360	0
39	20250115	211300	713291650	5360	5360	5360	5360	0
40	20250115	211200	713291650	5360	5360	5360	5360	0
41	20250115	211100	713291650	5360	5360	5360	5360	0
42	20250115	211000	713291650	5360	5360	5360	5360	0
43	20250115	210900	713291650	5360	5360	5360	5360	0
44	20250115	210800	713291650	5360	5360	5360	5360	0
45	20250115	210700	713291650	5360	5360	5360	5360	0
46	20250115	210600	713291650	5360	5360	5360	5360	0
47	20250115	210500	713291650	5360	5360	5360	5360	0
48	20250115	210400	713291650	5360	5360	5360	5360	0
49	20250115	210300	713291650	5360	5360	5360	5360	0
50	20250115	210200	713291650	5360	5360	5360	5360	0
51	20250115	210100	713291650	5360	5360	5360	5360	0
52	20250115	210000	713291650	5360	5360	5360	5360	0
53	20250115	205900	713291650	5360	5360	5360	5360	0
54	20250115	205800	713291650	5360	5360	5360	5360	0
55	20250115	205700	713291650	5360	5360	5360	5360	0
56	20250115	205600	713291650	5360	5360	5360	5360	0
57	20250115	205500	713291650	5360	5360	5360	5360	0
58	20250115	205400	713291650	5360	5360	5360	5360	0
59	20250115	205300	713291650	5360	5360	5360	5360	0
60	20250115	205200	713291650	5360	5360	5360	5360	0
61	20250115	205100	713291650	5360	5360	5360	5360	0
62	20250115	205000	713291650	5360	5360	5360	5360	2446
63	20250115	204900	713291650	5360	5360	5360	5360	0
64	20250115	204800	713291650	5360	5360	5360	5360	0
65	20250115	204700	713291650	5360	5360	5360	5360	0
66	20250115	204600	713291650	5360	5360	5360	5360	0
67	20250115	204500	713291650	5360	5360	5360	5360	0
68	20250115	204400	713291650	5360	5360	5360	5360	0
69	20250115	204300	713291650	5360	5360	5360	5360	0
70	20250115	204200	713291650	5360	5360	5360	5360	0
71	20250115	204100	713291650	5360	5360	5360	5360	0
72	20250115	204000	713291650	5360	5360	5360	5360	0
73	20250115	203900	713291650	5360	5360	5360	5360	0
74	20250115	203800	713291650	5360	5360	5360	5360	0
75	20250115	203700	713291650	5360	5360	5360	5360	0
76	20250115	203600	713291650	5360	5360	5360	5360	0
77	20250115	203500	713291650	5360	5360	5360	5360	0
78	20250115	203400	713291650	5360	5360	5360	5360	0
79	20250115	203300	713291650	5360	5360	5360	5360	0
80	20250115	203200	713291650	5360	5360	5360	5360	0
81	20250115	203100	713291650	5360	5360	5360	5360	0
82	20250115	203000	713291650	5360	5360	5360	5360	0
83	20250115	202900	713291650	5360	5360	5360	5360	0
84	20250115	202800	713291650	5360	5360	5360	5360	0
85	20250115	202700	713291650	5360	5360	5360	5360	0
86	20250115	202600	713291650	5360	5360	5360	5360	0
87	20250115	202500	713291650	5360	5360	5360	5360	0
88	20250115	202400	713291650	5360	5360	5360	5360	0
89	20250115	202300	713291650	5360	5360	5360	5360	0
90	20250115	202200	713291650	5360	5360	5360	5360	0
91	20250115	202100	713291650	5360	5360	5360	5360	0
92	20250115	202000	713291650	5360	5360	5360	5360	2446
93	20250115	201900	713291650	5360	5360	5360	5360	0
94	20250115	201800	713291650	5360	5360	5360	5360	0
95	20250115	201700	713291650	5360	5360	5360	5360	0
96	20250115	201600	713291650	5360	5360	5360	5360	0
97	20250115	201500	713291650	5360	5360	5360	5360	0
98	20250115	201400	713291650	5360	5360	5360	5360	0
99	20250115	201300	713291650	5360	5360	5360	5360	0
100	20250115	201200	713291650	5360	5360	5360	5360	0
101	20250115	201100	713291650	5360	5360	5360	5360	0
102	20250115	201000	713291650	5360	5360	5360	5360	0
103	20250115	200900	713291650	5360	5360	5360	5360	0
104	20250115	200800	713291650	5360	5360	5360	5360	0
105	20250115	200700	713291650	5360	5360	5360	5360	0
106	20250115	200600	713291650	5360	5360	5360	5360	0
107	20250115	200500	713291650	5360	5360	5360	5360	0
108	20250115	200400	713291650	5360	5360	5360	5360	0
109	20250115	200300	713291650	5360	5360	5360	5360	0
110	20250115	200200	713291650	5360	5360	5360	5360	0
111	20250115	200100	713291650	5360	5360	5360	5360	0
112	20250115	200000	713291650	5360	5360	5360	5360	0
113	20250115	195900	713291650	5360	5360	5360	5360	0
114	20250115	195800	713291650	5360	5360	5360	5360	0
115	20250115	195700	713291650	5360	5360	5360	5360	0
116	20250115	195600	713291650	5360	5360	5360	5360	0
117	20250115	195500	713291650	5360	5360	5360	5360	0
118	20250115	195400	713291650	5360	5360	5360	5360	0
119	20250115	195300	713291650	5360	5360	5360	5360	0
120	20250115	195200	713291650	5360	5360	5360	5360	0
121	20250115	195100	713291650	5360	5360	5360	5360	0
122	20250115	195000	713291650	5360	5360	5360	5360	2446
123	20250115	194900	713291650	5360	5360	5360	5360	0
124	20250115	194800	713291650	5360	5360	5360	5360	0
125	20250115	194700	713291650	5360	5360	5360	5360	0
126	20250115	194600	713291650	5360	5360	5360	5360	0
127	20250115	194500	713291650	5360	5360	5360	5360	0
128	20250115	194400	713291650	5360	5360	5360	5360	0
129	20250115	194300	713291650	5360	5360	5360	5360	0
130	20250115	194200	713291650	5360	5360	5360	5360	0
131	20250115	194100	713291650	5360	5360	5360	5360	0
132	20250115	194000	713291650	5360	5360	5360	5360	0
133	20250115	193900	713291650	5360	5360	5360	5360	0
134	20250115	193800	713291650	5360	5360	5360	5360	0
135	20250115	193700	713291650	5360	5360	5360	5360	0
136	20250115	193600	713291650	5360	5360	5360	5360	0
137	20250115	193500	713291650	5360	5360	5360	5360	0
138	20250115	193400	713291650	5360	5360	5360	5360	0
139	20250115	193300	713291650	5360	5360	5360	5360	0
140	20250115	193200	713291650	5360	5360	5360	5360	0
141	20250115	193100	713291650	5360	5360	5360	5360	0
142	20250115	193000	713291650	5360	5360	5360	5360	0
143	20250115	192900	713291650	5360	5360	5360	5360	0
144	20250115	192800	713291650	5360	5360	5360	5360	0
145	20250115	192700	713291650	5360	5360	5360	5360	0
146	20250115	192600	713291650	5360	5360	5360	5360	0
147	20250115	192500	713291650	5360	5360	5360	5360	0
148	20250115	192400	713291650	5360	5360	5360	5360	0
149	20250115	192300	713291650	5360	5360	5360	5360	0
150	20250115	192200	713291650	5360	5360	5360	5360	0
151	20250115	192100	713291650	5360	5360	5360	5360	0
152	20250115	192000	713291650	5360	5360	5360	5360	2446
153	20250115	191900	713291650	5360	5360	5360	5360	0
154	20250115	191800	713291650	5360	5360	5360	5360	0
155	20250115	191700	713291650	5360	5360	5360	5360	0
156	20250115	191600	713291650	5360	5360	5360	5360	0
157	20250115	191500	713291650	5360	5360	5360	5360	0
158	20250115	191400	713291650	5360	5360	5360	5360	0
159	20250115	191300	713291650	5360	5360	5360	5360	0
160	20250115	191200	713291650	5360	5360	5360	5360	0
161	20250115	191100	713291650	5360	5360	5360	5360	0
162	20250115	191000	713291650	5360	5360	5360	5360	0
163	20250115	190900	713291650	5360	5360	5360	5360	0
164	20250115	190800	713291650	5360	5360	5360	5360	0
165	20250115	190700	713291650	5360	5360	5360	5360	0
166	20250115	190600	713291650	5360	5360	5360	5360	0
167	20250115	190500	713291650	5360	5360	5360	5360	0
168	20250115	190400	713291650	5360	5360	5360	5360	0
169	20250115	190300	713291650	5360	5360	5360	5360	0
170	20250115	190200	713291650	5360	5360	5360	5360	0
171	20250115	190100	713291650	5360	5360	5360	5360	0
172	20250115	190000	713291650	5360	5360	5360	5360	0
173	20250115	185900	713291650	5360	5360	5360	5360	0
174	20250115	185800	713291650	5360	5360	5360	5360	0
175	20250115	185700	713291650	5360	5360	5360	5360	0
176	20250115	185600	713291650	5360	5360	5360	5360	0
177	20250115	185500	713291650	5360	5360	5360	5360	0
178	20250115	185400	713291650	5360	5360	5360	5360	0
179	20250115	185300	713291650	5360	5360	5360	5360	0
180	20250115	185200	713291650	5360	5360	5360	5360	0
181	20250115	185100	713291650	5360	5360	5360	5360	0
182	20250115	185000	713291650	5360	5360	5360	5360	2446
183	20250115	184900	713291650	5360	5360	5360	5360	0
184	20250115	184800	713291650	5360	5360	5360	5360	0
185	20250115	184700	713291650	5360	5360	5360	5360	0
186	20250115	184600	713291650	5360	5360	5360	5360	0
187	20250115	184500	713291650	5360	5360	5360	5360	0
188	20250115	184400	713291650	5360	5360	5360	5360	0
189	20250115	184300	713291650	5360	5360	5360	5360	0
190	20250115	184200	713291650	5360	5360	5360	5360	0
191	20250115	184100	713291650	5360	5360	5360	5360	0
192	20250115	184000	713291650	5360	5360	5360	5360	0
193	20250115	183900	713291650	5360	5360	5360	5360	0
194	20250115	183800	713291650	5360	5360	5360	5360	0
195	20250115	183700	713291650	5360	5360	5360	5360	0
196	20250115	183600	713291650	5360	5360	5360	5360	0
197	20250115	183500	713291650	5360	5360	5360	5360	0
198	20250115	183400	713291650	5360	5360	5360	5360	0
199	20250115	183300	713291650	5360	5360	5360	5360	0
200	20250115	183200	713291650	5360	5360	5360	5360	0
201	20250115	183100	713291650	5360	5360	5360	5360	0
202	20250115	183000	713291650	5360	5360	5360	5360	0
203	20250115	182900	713291650	5360	5360	5360	5360	0
204	20250115	182800	713291650	5360	5360	5360	5360	0
205	20250115	182700	713291650	5360	5360	5360	5360	0
206	20250115	182600	713291650	5360	5360	5360	5360	0
207	20250115	182500	713291650	5360	5360	5360	5360	0
208	20250115	182400	713291650	5360	5360	5360	5360	0
209	20250115	182300	713291650	5360	5360	5360	5360	0
210	20250115	182200	713291650	5360	5360	5360	5360	0
211	20250115	182100	713291650	5360	5360	5360	5360	0
212	20250115	182000	713291650	5360	5360	5360	5360	2446
213	20250115	181900	713291650	5360	5360	5360	5360	0
214	20250115	181800	713291650	5360	5360	5360	5360	0
215	20250115	181700	713291650	5360	5360	5360	5360	0
216	20250115	181600	713291650	5360	5360	5360	5360	0
217	20250115	181500	713291650	5360	5360	5360	5360	0
218	20250115	181400	713291650	5360	5360	5360	5360	0
219	20250115	181300	713291650	5360	5360	5360	5360	0
220	20250115	181200	713291650	5360	5360	5360	5360	0
221	20250115	181100	713291650	5360	5360	5360	5360	0
222	20250115	181000	713291650	5360	5360	5360	5360	0
223	20250115	180900	713291650	5360	5360	5360	5360	0
224	20250115	180800	713291650	5360	5360	5360	5360	0
225	20250115	180700	713291650	5360	5360	5360	5360	0
226	20250115	180600	713291650	5360	5360	5360	5360	0
227	20250115	180500	713291650	5360	5360	5360	5360	0
228	20250115	180400	713291650	5360	5360	5360	5360	0
229	20250115	180300	713291650	5360	5360	5360	5360	0
230	20250115	180200	713291650	5360	5360	5360	5360	0
231	20250115	180100	713291650	5360	5360	5360	5360	0
232	20250115	180000	713291650	5360	5360	5360	5360	0
233	20250115	175900	713291650	5360	5360	5360	5360	0
234	20250115	175800	713291650	5360	5360	5360	5360	0
235	20250115	175700	713291650	5360	5360	5360	5360	0
236	20250115	175600	713291650	5360	5360	5360	5360	0
237	20250115	175500	713291650	5360	5360	5360	5360	0
238	20250115	175400	713291650	5360	5360	5360	5360	0
239	20250115	175300	713291650	5360	5360	5360	5360	0
240	20250115	175200	713291650	5360	5360	5360	5360	0
241	20250115	175100	713291650	5360	5360	5360	5360	0
242	20250115	175000	713291650	5360	5360	5360	5360	2446
243	20250115	174900	713291650	5360	5360	5360	5360	0
244	20250115	174800	713291650	5360	5360	5360	5360	0
245	20250115	174700	713291650	5360	5360	5360	5360	0
246	20250115	174600	713291650	5360	5360	5360	5360	0
247	20250115	174500	713291650	5360	5360	5360	5360	0
248	20250115	174400	713291650	5360	5360	5360	5360	0
249	20250115	174300	713291650	5360	5360	5360	5360	0
250	20250115	174200	713291650	5360	5360	5360	5360	0
251	20250115	174100	713291650	5360	5360	5360	5360	0
252	20250115	174000	713291650	5360	5360	5360	5360	0
253	20250115	173900	713291650	5360	5360	5360	5360	0
254	20250115	173800	713291650	5360	5360	5360	5360	0
255	20250115	173700	713291650	5360	5360	5360	5360	0
256	20250115	173600	713291650	5360	5360	5360	5360	0
257	20250115	173500	713291650	5360	5360	5360	5360	0
258	20250115	173400	713291650	5360	5360	5360	5360	0
259	20250115	173300	713291650	5360	5360	5360	5360	0
260	20250115	173200	713291650	5360	5360	5360	5360	0
261	20250115	173100	713291650	5360	5360	5360	5360	0
262	20250115	173000	713291650	5360	5360	5360	5360	0
263	20250115	172900	713291650	5360	5360	5360	5360	0
264	20250115	172800	713291650	5360	5360	5360	5360	0
265	20250115	172700	713291650	5360	5360	5360	5360	0
266	20250115	172600	713291650	5360	5360	5360	5360	0
267	20250115	172500	713291650	5360	5360	5360	5360	0
268	20250115	172400	713291650	5360	5360	5360	5360	0
269	20250115	172300	713291650	5360	5360	5360	5360	0
270	20250115	172200	713291650	5360	5360	5360	5360	0
271	20250115	172100	713291650	5360	5360	5360	5360	0
272	20250115	172000	713291650	5360	5360	5360	5360	2446
273	20250115	171900	713291650	5360	5360	5360	5360	0
274	20250115	171800	713291650	5360	5360	5360	5360	0
275	20250115	171700	713291650	5360	5360	5360	5360	0
276	20250115	171600	713291650	5360	5360	5360	5360	0
277	20250115	171500	713291650	5360	5360	5360	5360	0
278	20250115	171400	713291650	5360	5360	5360	5360	0
279	20250115	171300	713291650	5360	5360	5360	5360	0
280	20250115	171200	713291650	5360	5360	5360	5360	0
281	20250115	171100	713291650	5360	5360	5360	5360	0
282	20250115	171000	713291650	5360	5360	5360	5360	0
283	20250115	170900	713291650	5360	5360	5360	5360	0
284	20250115	170800	713291650	5360	5360	5360	5360	0
285	20250115	170700	713291650	5360	5360	5360	5360	0
286	20250115	170600	713291650	5360	5360	5360	5360	0
287	20250115	170500	713291650	5360	5360	5360	5360	0
288	20250115	170400	713291650	5360	5360	5360	5360	0
289	20250115	170300	713291650	5360	5360	5360	5360	0
290	20250115	170200	713291650	5360	5360	5360	5360	0
291	20250115	170100	713291650	5360	5360	5360	5360	0
292	20250115	170000	713291650	5360	5360	5360	5360	0
293	20250115	165900	713291650	5360	5360	5360	5360	0
294	20250115	165800	713291650	5360	5360	5360	5360	0
295	20250115	165700	713291650	5360	5360	5360	5360	0
296	20250115	165600	713291650	5360	5360	5360	5360	0
297	20250115	165500	713291650	5360	5360	5360	5360	0
298	20250115	165400	713291650	5360	5360	5360	5360	0
299	20250115	165300	713291650	5360	5360	5360	5360	0
300	20250115	165200	713291650	5360	5360	5360	5360	0
301	20250115	165100	713291650	5360	5360	5360	5360	0
302	20250115	165000	713291650	5360	5360	5360	5360	2446
303	20250115	164900	713291650	5360	5360	5360	5360	0
304	20250115	164800	713291650	5360	5360	5360	5360	0
305	20250115	164700	713291650	5360	5360	5360	5360	0
306	20250115	164600	713291650	5360	5360	5360	5360	0
307	20250115	164500	713291650	5360	5360	5360	5360	0
308	20250115	164400	713291650	5360	5360	5360	5360	0
309	20250115	164300	713291650	5360	5360	5360	5360	0
310	20250115	164200	713291650	5360	5360	5360	5360	0
311	20250115	164100	713291650	5360	5360	5360	5360	0
312	20250115	164000	713291650	5360	5360	5360	5360	0
313	20250115	163900	713291650	5360	5360	5360	5360	0
314	20250115	163800	713291650	5360	5360	5360	5360	0
315	20250115	163700	713291650	5360	5360	5360	5360	0
316	20250115	163600	713291650	5360	5360	5360	5360	0
317	20250115	163500	713291650	5360	5360	5360	5360	0
318	20250115	163400	713291650	5360	5360	5360	5360	0
319	20250115	163300	713291650	5360	5360	5360	5360	0
320	20250115	163200	713291650	5360	5360	5360	5360	0
321	20250115	163100	713291650	5360	5360	5360	5360	0
322	20250115	163000	713291650	5360	5360	5360	5360	0
323	20250115	162900	713291650	5360	5360	5360	5360	0
324	20250115	162800	713291650	5360	5360	5360	5360	0
325	20250115	162700	713291650	5360	5360	5360	5360	0
326	20250115	162600	713291650	5360	5360	5360	5360	0
327	20250115	162500	713291650	5360	5360	5360	5360	0
328	20250115	162400	713291650	5360	5360	5360	5360	0
329	20250115	162300	713291650	5360	5360	5360	5360	0
330	20250115	162200	713291650	5360	5360	5360	5360	0
331	20250115	162100	713291650	5360	5360	5360	5360	0
332	20250115	162000	713291650	5360	5360	5360	5360	2446
333	20250115	161900	713291650	5360	5360	5360	5360	0
334	20250115	161800	713291650	5360	5360	5360	5360	0
335	20250115	161700	713291650	5360	5360	5360	5360	0
336	20250115	161600	713291650	5360	5360	5360	5360	0
337	20250115	161500	713291650	5360	5360	5360	5360	0
338	20250115	161400	713291650	5360	5360	5360	5360	0
339	20250115	161300	713291650	5360	5360	5360	5360	0
340	20250115	161200	713291650	5360	5360	5360	5360	0
341	20250115	161100	713291650	5360	5360	5360	5360	0
342	20250115	161000	713291650	5360	5360	5360	5360	0
343	20250115	160900	713291650	5360	5360	5360	5360	0
344	20250115	160800	713291650	5360	5360	5360	5360	0
345	20250115	160700	713291650	5360	5360	5360	5360	0
346	20250115	160600	713291650	5360	5360	5360	5360	0
347	20250115	160500	713291650	5360	5360	5360	5360	0
348	20250115	160400	713291650	5360	5360	5360	5360	0
349	20250115	160300	713291650	5360	5360	5360	5360	0
350	20250115	160200	713291650	5360	5360	5360	5360	0
351	20250115	160100	713291650	5360	5360	5360	5360	0
352	20250115	160000	713291650	5360	5360	5360	5360	0
353	20250115	155900	713291650	5360	5360	5360	5360	0
354	20250115	155800	713291650	5360	5360	5360	5360	0
355	20250115	155700	713291650	5360	5360	5360	5360	0
356	20250115	155600	713291650	5360	5360	5360	5360	0
357	20250115	155500	713291650	5360	5360	5360	5360	0
358	20250115	155400	713291650	5360	5360	5360	5360	0
359	20250115	155300	713291650	5360	5360	5360	5360	0
360	20250115	155200	713291650	5360	5360	5360	5360	0
361	20250115	155100	713291650	5360	5360	5360	5360	0
362	20250115	155000	713291650	5360	5360	5360	5360	2446
363	20250115	154900	713291650	5360	5360	5360	5360	0
364	20250115	154800	713291650	5360	5360	5360	5360	0
365	20250115	154700	713291650	5360	5360	5360	5360	0
366	20250115	154600	713291650	5360	5360	5360	5360	0
367	20250115	154500	713291650	5360	5360	5360	5360	0
368	20250115	154400	713291650	5360	5360	5360	5360	0
369	20250115	154300	713291650	5360	5360	5360	5360	0
370	20250115	154200	713291650	5360	5360	5360	5360	0
371	20250115	154100	713291650	5360	5360	5360	5360	0
372	20250115	154000	713291650	5360	5360	5360	5360	0
373	20250115	153900	713291650	5360	5360	5360	5360	0
374	20250115	153800	713291650	5360	5360	5360	5360	0
375	20250115	153700	713291650	5360	5360	5360	5360	0
376	20250115	153600	713291650	5360	5360	5360	5360	0
377	20250115	153500	713291650	5360	5360	5360	5360	0
378	20250115	153400	713291650	5360	5360	5360	5360	0
379	20250115	153300	713291650	5360	5360	5360	5360	0
380	20250115	153200	713291650	5360	5360	5360	5360	0
381	20250115	153100	713291650	5360	5360	5360	5360	0
382	20250115	153000	713291650	5360	5360	5360	5360	2446
383	20250115	152900	700181090	5410	5410	5410	5410	0
384	20250115	152800	700181090	5410	5410	5410	5410	0
385	20250115	152700	700181090	5410	5410	5410	5410	0
386	20250115	152600	700181090	5410	5410	5410	5410	0
387	20250115	152500	700181090	5410	5410	5410	5410	0
388	20250115	152400	700181090	5410	5410	5410	5410	0
389	20250115	152300	700181090	5410	5410	5410	5410	0
390	20250115	152200	700181090	5410	5410	5410	5410	0
391	20250115	152100	700181090	5410	5410	5410	5410	0
392	20250115	152000	700181090	5410	5410	5410	5410	0
393	20250115	151900	700181090	5410	5410	5410	5410	0
394	20250115	151800	700181090	5410	5360	5410	5340	431
395	20250115	151700	697875640	5380	5380	5380	5370	68
396	20250115	151600	697510140	5380	5380	5380	5380	20
397	20250115	151500	697402540	5420	5420	5420	5420	10
398	20250115	151400	697348340	5420	5420	5420	5420	51
399	20250115	151300	697071920	5420	5420	5420	5420	6
400	20250115	151200	697039400	5350	5350	5350	5350	96
401	20250115	151100	696525800	5400	5400	5400	5400	0
402	20250115	151000	696525800	5400	5400	5400	5400	0
403	20250115	150900	696525800	5400	5400	5400	5400	10
404	20250115	150800	696471800	5400	5400	5400	5400	49
405	20250115	150700	696207200	5400	5400	5400	5400	100
406	20250115	150600	695667200	5400	5400	5400	5400	95
407	20250115	150500	695154200	5400	5350	5400	5350	519
408	20250115	150400	692375830	5330	5330	5330	5330	0
409	20250115	150300	692375830	5330	5330	5330	5330	520
410	20250115	150200	689604230	5330	5330	5330	5330	472
411	20250115	150100	687088470	5340	5360	5360	5340	1391
412	20250115	150000	679650670	5370	5370	5370	5370	232
413	20250115	145900	678404830	5370	5370	5370	5370	0
414	20250115	145800	678404830	5370	5370	5370	5370	2
415	20250115	145700	678394090	5370	5370	5370	5370	0
416	20250115	145600	678394090	5370	5370	5370	5370	0
417	20250115	145500	678394090	5370	5370	5370	5370	5
418	20250115	145400	678367240	5370	5370	5370	5370	208
419	20250115	145300	677250280	5380	5380	5380	5380	56
420	20250115	145200	676949000	5370	5370	5370	5370	5
421	20250115	145100	676922150	5370	5370	5370	5370	13
422	20250115	145000	676852340	5380	5380	5380	5380	18
423	20250115	144900	676755500	5370	5370	5370	5370	0
424	20250115	144800	676755500	5370	5370	5370	5370	132
425	20250115	144700	676046660	5370	5390	5390	5370	20
426	20250115	144600	675938880	5390	5390	5390	5390	0
427	20250115	144500	675938880	5390	5370	5390	5370	57
428	20250115	144400	675632650	5370	5370	5370	5370	31
429	20250115	144300	675466180	5360	5380	5380	5360	387
430	20250115	144200	673386700	5370	5370	5370	5370	1
431	20250115	144100	673381330	5350	5360	5360	5350	39
432	20250115	144000	673172390	5360	5360	5360	5360	0
433	20250115	143900	673172390	5360	5340	5360	5340	57
434	20250115	143800	672866890	5330	5330	5330	5330	0
435	20250115	143700	672866890	5330	5350	5350	5330	400
436	20250115	143600	670729800	5350	5360	5360	5350	3134
437	20250115	143500	653962330	5360	5380	5380	5350	233
438	20250115	143400	652710970	5350	5360	5360	5350	2000
439	20250115	143300	642008320	5370	5370	5370	5370	0
440	20250115	143200	642008320	5370	5360	5370	5360	311
441	20250115	143100	640341310	5350	5370	5370	5350	3008
442	20250115	143000	624235990	5370	5360	5370	5360	2431
443	20250115	142900	611205630	5360	5360	5360	5360	0
444	20250115	142800	611205630	5360	5380	5380	5360	2000
445	20250115	142700	600481320	5390	5390	5390	5390	1
446	20250115	142600	600475930	5370	5370	5370	5370	1
447	20250115	142500	600470560	5400	5400	5400	5400	0
448	20250115	142400	600470560	5400	5400	5400	5400	0
449	20250115	142300	600470560	5400	5370	5400	5370	2
450	20250115	142200	600459790	5370	5380	5380	5370	1390
451	20250115	142100	592995460	5380	5380	5380	5380	310
452	20250115	142000	591327660	5380	5380	5380	5380	73
453	20250115	141900	590934920	5380	5390	5390	5380	450
454	20250115	141800	588509920	5380	5390	5390	5380	416
455	20250115	141700	586271830	5380	5380	5380	5380	803
456	20250115	141600	581951690	5380	5380	5380	5380	2
457	20250115	141500	581940930	5370	5370	5370	5370	59
458	20250115	141400	581624100	5380	5380	5380	5380	454
459	20250115	141300	579181580	5390	5390	5390	5390	0
460	20250115	141200	579181580	5390	5380	5390	5380	2
461	20250115	141100	579170810	5390	5390	5390	5390	2
462	20250115	141000	579160030	5390	5390	5390	5390	0
463	20250115	140900	579160030	5390	5390	5390	5390	203
464	20250115	140800	578065860	5380	5380	5380	5380	0
465	20250115	140700	578065860	5380	5380	5380	5380	1223
466	20250115	140600	571486120	5380	5430	5430	5380	3492
467	20250115	140500	552634580	5410	5430	5430	5410	1309
468	20250115	140400	545552670	5430	5420	5430	5410	204
469	20250115	140300	544448940	5410	5410	5410	5410	0
470	20250115	140200	544448940	5410	5410	5410	5410	0
471	20250115	140100	544448940	5410	5430	5440	5410	3574
472	20250115	140000	525058800	5440	5440	5440	5440	1
473	20250115	135900	525053360	5440	5440	5440	5440	0
474	20250115	135800	525053360	5440	5440	5440	5440	0
475	20250115	135700	525053360	5440	5440	5440	5440	0
476	20250115	135600	525053360	5440	5440	5440	5440	3
477	20250115	135500	525037040	5440	5440	5440	5440	0
478	20250115	135400	525037040	5440	5440	5440	5440	0
479	20250115	135300	525037040	5440	5440	5440	5440	0
480	20250115	135200	525037040	5440	5440	5440	5440	100
481	20250115	135100	524493040	5430	5430	5430	5430	0
482	20250115	135000	524493040	5430	5430	5430	5430	0
483	20250115	134900	524493040	5430	5430	5430	5430	2286
484	20250115	134800	512080060	5430	5460	5470	5430	12332
485	20250115	134700	444918100	5480	5480	5480	5480	1
486	20250115	134600	444912620	5480	5480	5480	5480	0
487	20250115	134500	444912620	5480	5480	5480	5480	0
488	20250115	134400	444912620	5480	5480	5480	5480	0
489	20250115	134300	444912620	5480	5480	5480	5480	0
490	20250115	134200	444912620	5480	5480	5480	5480	0
491	20250115	134100	444912620	5480	5480	5480	5480	0
492	20250115	134000	444912620	5480	5480	5480	5480	0
493	20250115	133900	444912620	5480	5480	5480	5480	1
494	20250115	133800	444907140	5450	5450	5450	5450	0
495	20250115	133700	444907140	5450	5450	5450	5450	0
496	20250115	133600	444907140	5450	5450	5450	5450	0
497	20250115	133500	444907140	5450	5450	5450	5450	0
498	20250115	133400	444907140	5450	5450	5450	5450	0
499	20250115	133300	444907140	5450	5450	5450	5450	873
500	20250115	133200	440149290	5460	5460	5460	5460	1024
501	20250115	133100	434558250	5500	5500	5500	5500	0
502	20250115	133000	434558250	5500	5500	5500	5500	0
503	20250115	132900	434558250	5500	5500	5500	5500	0
504	20250115	132800	434558250	5500	5500	5500	5500	0
505	20250115	132700	434558250	5500	5500	5500	5500	50
506	20250115	132600	434283250	5500	5500	5500	5500	0
507	20250115	132500	434283250	5500	5500	5500	5500	0
508	20250115	132400	434283250	5500	5500	5500	5500	0
509	20250115	132300	434283250	5500	5500	5500	5500	0
510	20250115	132200	434283250	5500	5500	5500	5500	0
511	20250115	132100	434283250	5500	5500	5500	5500	1
512	20250115	132000	434277750	5510	5480	5510	5480	500
513	20250115	131900	431531770	5460	5460	5460	5460	0
514	20250115	131800	431531770	5460	5460	5460	5460	5
515	20250115	131700	431504470	5460	5460	5460	5460	204
516	20250115	131600	430390630	5460	5460	5460	5460	0
517	20250115	131500	430390630	5460	5460	5460	5460	0
518	20250115	131400	430390630	5460	5460	5460	5460	392
519	20250115	131300	428250310	5460	5460	5460	5460	0
520	20250115	131200	428250310	5460	5460	5460	5460	0
521	20250115	131100	428250310	5460	5460	5460	5460	84
522	20250115	131000	427791670	5460	5460	5460	5460	736
523	20250115	130900	423773110	5460	5460	5460	5460	20
524	20250115	130800	423663910	5460	5460	5460	5460	0
525	20250115	130700	423663910	5460	5460	5460	5460	12
526	20250115	130600	423598390	5450	5450	5450	5450	0
527	20250115	130500	423598390	5450	5450	5450	5450	0
528	20250115	130400	423598390	5450	5450	5450	5450	0
529	20250115	130300	423598390	5450	5450	5450	5450	0
530	20250115	130200	423598390	5450	5450	5450	5450	0
531	20250115	130100	423598390	5450	5450	5450	5450	0
532	20250115	130000	423598390	5450	5470	5470	5450	3919
533	20250115	125900	402202880	5480	5480	5480	5480	0
534	20250115	125800	402202880	5480	5480	5480	5480	0
535	20250115	125700	402202880	5480	5480	5480	5480	0
536	20250115	125600	402202880	5480	5480	5480	5480	0
537	20250115	125500	402202880	5480	5480	5480	5480	0
538	20250115	125400	402202880	5480	5480	5480	5480	0
539	20250115	125300	402202880	5480	5480	5480	5480	100
540	20250115	125200	401654880	5480	5480	5480	5480	0
541	20250115	125100	401654880	5480	5480	5480	5480	1
542	20250115	125000	401649400	5480	5480	5480	5480	4
543	20250115	124900	401627480	5470	5470	5470	5470	0
544	20250115	124800	401627480	5470	5470	5470	5470	0
545	20250115	124700	401627480	5470	5470	5470	5470	0
546	20250115	124600	401627480	5470	5470	5470	5470	1
547	20250115	124500	401622010	5470	5470	5470	5470	44
548	20250115	124400	401381330	5470	5470	5470	5470	36
549	20250115	124300	401184410	5470	5470	5470	5470	50
550	20250115	124200	400910910	5470	5470	5470	5470	0
551	20250115	124100	400910910	5470	5470	5470	5470	8
552	20250115	124000	400867150	5470	5470	5470	5470	30
553	20250115	123900	400703050	5470	5470	5470	5470	1
554	20250115	123800	400697580	5470	5470	5470	5470	0
555	20250115	123700	400697580	5470	5470	5470	5470	0
556	20250115	123600	400697580	5470	5470	5470	5470	10
557	20250115	123500	400642880	5460	5460	5460	5460	0
558	20250115	123400	400642880	5460	5460	5460	5460	0
559	20250115	123300	400642880	5460	5470	5470	5460	43
560	20250115	123200	400407950	5470	5470	5470	5470	0
561	20250115	123100	400407950	5470	5470	5470	5470	5
562	20250115	123000	400380600	5470	5470	5470	5470	1
563	20250115	122900	400375130	5480	5470	5480	5470	3
564	20250115	122800	400358700	5460	5470	5470	5460	2
565	20250115	122700	400347770	5460	5460	5460	5460	0
566	20250115	122600	400347770	5460	5460	5460	5460	0
567	20250115	122500	400347770	5460	5460	5460	5460	0
568	20250115	122400	400347770	5460	5460	5460	5460	0
569	20250115	122300	400347770	5460	5460	5460	5460	0
570	20250115	122200	400347770	5460	5460	5460	5460	0
571	20250115	122100	400347770	5460	5460	5460	5460	0
572	20250115	122000	400347770	5460	5460	5460	5460	308
573	20250115	121900	398666090	5460	5460	5460	5460	107
574	20250115	121800	398081870	5460	5460	5460	5460	0
575	20250115	121700	398081870	5460	5460	5460	5460	10
576	20250115	121600	398027270	5470	5470	5470	5470	0
577	20250115	121500	398027270	5470	5470	5470	5470	4
578	20250115	121400	398005390	5460	5460	5460	5460	3
579	20250115	121300	397989010	5460	5460	5460	5460	0
580	20250115	121200	397989010	5460	5460	5460	5460	272
581	20250115	121100	396503890	5460	5450	5460	5450	5
582	20250115	121000	396476620	5460	5460	5460	5460	27
583	20250115	120900	396329200	5460	5460	5460	5460	0
584	20250115	120800	396329200	5460	5460	5460	5460	0
585	20250115	120700	396329200	5460	5460	5460	5460	1813
586	20250115	120600	386430220	5460	5460	5460	5460	0
587	20250115	120500	386430220	5460	5470	5470	5460	1251
588	20250115	120400	379599740	5460	5460	5460	5460	1
589	20250115	120300	379594280	5460	5460	5460	5460	0
590	20250115	120200	379594280	5460	5460	5460	5460	100
591	20250115	120100	379048280	5460	5460	5460	5460	0
592	20250115	120000	379048280	5460	5470	5470	5460	16
593	20250115	115900	378960900	5480	5480	5480	5480	0
594	20250115	115800	378960900	5480	5480	5480	5480	6
595	20250115	115700	378928020	5460	5460	5460	5460	1
596	20250115	115600	378922560	5460	5460	5460	5460	0
597	20250115	115500	378922560	5460	5460	5460	5460	0
598	20250115	115400	378922560	5460	5460	5460	5460	5
599	20250115	115300	378895260	5460	5460	5460	5460	0
600	20250115	115200	378895260	5460	5460	5460	5460	0
601	20250115	115100	378895260	5460	5460	5460	5460	0
602	20250115	115000	378895260	5460	5460	5460	5460	0
603	20250115	114900	378895260	5460	5470	5470	5460	240
604	20250115	114800	377584830	5460	5460	5460	5460	0
605	20250115	114700	377584830	5460	5460	5460	5460	0
606	20250115	114600	377584830	5460	5470	5470	5460	102
607	20250115	114500	377027510	5460	5470	5470	5460	700
608	20250115	114400	373204960	5470	5470	5470	5470	50
609	20250115	114300	372931460	5470	5480	5480	5470	840
610	20250115	114200	368328470	5480	5480	5480	5480	50
611	20250115	114100	368054470	5480	5480	5480	5480	2
612	20250115	114000	368043510	5480	5480	5480	5480	0
613	20250115	113900	368043510	5480	5480	5480	5480	1
614	20250115	113800	368038030	5500	5500	5500	5500	1
615	20250115	113700	368032530	5500	5500	5500	5500	1
616	20250115	113600	368027030	5470	5470	5470	5470	8
617	20250115	113500	367983270	5470	5470	5470	5470	0
618	20250115	113400	367983270	5470	5470	5470	5470	111
619	20250115	113300	367376100	5470	5470	5470	5470	0
620	20250115	113200	367376100	5470	5470	5470	5470	20
621	20250115	113100	367266700	5450	5450	5450	5450	0
622	20250115	113000	367266700	5450	5450	5450	5450	312
623	20250115	112900	365566300	5450	5450	5450	5450	134
624	20250115	112800	364836000	5470	5470	5470	5470	69
625	20250115	112700	364458570	5440	5440	5440	5440	0
626	20250115	112600	364458570	5440	5440	5440	5440	0
627	20250115	112500	364458570	5440	5440	5440	5440	50
628	20250115	112400	364186570	5440	5450	5450	5440	149
629	20250115	112300	363375980	5450	5450	5450	5450	0
630	20250115	112200	363375980	5450	5450	5450	5450	1
631	20250115	112100	363370530	5440	5440	5440	5440	300
632	20250115	112000	361738530	5430	5440	5440	5430	311
633	20250115	111900	360046800	5440	5440	5440	5440	1200
634	20250115	111800	353518800	5440	5440	5450	5440	406
635	20250115	111700	351308720	5440	5460	5460	5440	2720
636	20250115	111600	336483240	5460	5460	5460	5460	89
637	20250115	111500	335997300	5460	5460	5460	5460	376
638	20250115	111400	333944340	5460	5460	5460	5460	705
639	20250115	111300	330095040	5460	5460	5460	5450	2402
640	20250115	111200	316984670	5470	5470	5470	5470	399
641	20250115	111100	314802140	5470	5470	5470	5470	0
642	20250115	111000	314802140	5470	5470	5470	5470	25
643	20250115	110900	314665390	5470	5460	5470	5460	34
644	20250115	110800	314479440	5470	5470	5470	5470	415
645	20250115	110700	312209390	5470	5490	5490	5470	539
646	20250115	110600	309251340	5490	5500	5500	5490	647
647	20250115	110500	305698000	5500	5500	5500	5500	0
648	20250115	110400	305698000	5500	5500	5500	5500	139
649	20250115	110300	304933500	5500	5500	5500	5500	0
650	20250115	110200	304933500	5500	5500	5500	5500	176
651	20250115	110100	303965500	5500	5500	5500	5500	0
652	20250115	110000	303965500	5500	5500	5500	5500	55
653	20250115	105900	303663000	5500	5500	5500	5500	1
654	20250115	105800	303657500	5500	5500	5500	5500	0
655	20250115	105700	303657500	5500	5500	5500	5500	0
656	20250115	105600	303657500	5500	5500	5500	5500	3
657	20250115	105500	303641000	5500	5500	5500	5500	0
658	20250115	105400	303641000	5500	5480	5550	5480	512
659	20250115	105300	300808630	5480	5470	5480	5470	108
660	20250115	105200	300217860	5470	5480	5480	5470	280
661	20250115	105100	298685860	5480	5470	5480	5460	1397
662	20250115	105000	291036140	5460	5470	5470	5460	801
663	20250115	104900	286655670	5470	5470	5470	5470	0
664	20250115	104800	286655670	5470	5470	5480	5470	115
665	20250115	104700	286026610	5470	5470	5470	5470	10
666	20250115	104600	285971910	5470	5470	5470	5470	376
667	20250115	104500	283915190	5480	5480	5480	5480	60
668	20250115	104400	283586390	5480	5490	5490	5480	580
669	20250115	104300	280406880	5490	5500	5500	5490	18
670	20250115	104200	280308050	5500	5500	5500	5500	0
671	20250115	104100	280308050	5500	5500	5500	5500	0
672	20250115	104000	280308050	5500	5500	5500	5500	5
673	20250115	103900	280280550	5500	5500	5500	5500	0
674	20250115	103800	280280550	5500	5500	5500	5500	3
675	20250115	103700	280264050	5500	5500	5500	5500	0
676	20250115	103600	280264050	5500	5470	5500	5470	605
677	20250115	103500	276954670	5490	5490	5490	5490	24
678	20250115	103400	276822910	5460	5470	5470	5460	1812
679	20250115	103300	266916370	5470	5480	5480	5470	958
680	20250115	103200	261670530	5480	5480	5480	5480	182
681	20250115	103100	260673170	5480	5480	5490	5480	12
682	20250115	103000	260607400	5490	5490	5490	5490	25
683	20250115	102900	260470150	5500	5500	5500	5500	2
684	20250115	102800	260459150	5500	5480	5500	5480	105
685	20250115	102700	259883650	5480	5480	5480	5480	2
686	20250115	102600	259872690	5510	5510	5510	5510	1
687	20250115	102500	259867180	5480	5510	5510	5480	2430
688	20250115	102400	246527350	5510	5510	5510	5510	100
689	20250115	102300	245976350	5510	5510	5510	5510	0
690	20250115	102200	245976350	5510	5520	5520	5510	629
691	20250115	102100	242507560	5510	5510	5510	5510	6
692	20250115	102000	242474500	5500	5500	5500	5500	1643
693	20250115	101900	233438000	5500	5500	5500	5500	500
694	20250115	101800	230688000	5500	5500	5500	5500	184
695	20250115	101700	229676000	5500	5510	5510	5500	1329
696	20250115	101600	222355990	5520	5520	5520	5520	3
697	20250115	101500	222339430	5510	5510	5510	5510	178
698	20250115	101400	221358650	5510	5520	5520	5510	645
699	20250115	101300	217799250	5530	5530	5530	5530	104
700	20250115	101200	217224130	5530	5540	5540	5530	95
701	20250115	101100	216697880	5530	5530	5540	5530	204
702	20250115	101000	215569750	5530	5530	5530	5530	0
703	20250115	100900	215569750	5530	5520	5530	5520	220
704	20250115	100800	214355180	5510	5510	5510	5510	0
705	20250115	100700	214355180	5510	5510	5510	5510	199
706	20250115	100600	213258690	5510	5510	5510	5510	5
707	20250115	100500	213231140	5500	5510	5510	5500	551
708	20250115	100400	210199600	5510	5520	5520	5510	551
709	20250115	100300	207163560	5520	5520	5520	5520	32
710	20250115	100200	206986920	5520	5520	5520	5520	50
711	20250115	100100	206710920	5510	5520	5520	5510	1479
712	20250115	100000	198559710	5510	5510	5510	5510	19
713	20250115	095900	198455020	5520	5520	5520	5520	0
714	20250115	095800	198455020	5520	5510	5520	5510	156
715	20250115	095700	197595450	5510	5520	5520	5510	2263
716	20250115	095600	185115540	5520	5540	5540	5520	720
717	20250115	095500	181137880	5530	5530	5540	5530	535
718	20250115	095400	178179240	5530	5540	5540	5530	781
719	20250115	095300	173852590	5550	5550	5550	5550	2
720	20250115	095200	173841490	5550	5550	5550	5550	12
721	20250115	095100	173774890	5540	5540	5540	5540	0
722	20250115	095000	173774890	5540	5540	5540	5540	0
723	20250115	094900	173774890	5540	5540	5540	5540	0
724	20250115	094800	173774890	5540	5530	5540	5530	277
725	20250115	094700	172242900	5530	5530	5530	5530	117
726	20250115	094600	171595890	5520	5530	5530	5520	499
727	20250115	094500	168838370	5520	5540	5540	5520	16
728	20250115	094400	168749850	5540	5530	5540	5530	51
729	20250115	094300	168467810	5520	5510	5520	5510	539
730	20250115	094200	165496760	5520	5520	5520	5520	13
731	20250115	094100	165425000	5520	5520	5520	5520	330
732	20250115	094000	163603400	5520	5530	5530	5520	491
733	20250115	093900	160891070	5530	5530	5530	5530	301
734	20250115	093800	159226540	5530	5530	5530	5530	5
735	20250115	093700	159198890	5530	5530	5530	5530	200
736	20250115	093600	158092890	5530	5530	5530	5530	50
737	20250115	093500	157816390	5530	5530	5530	5530	0
738	20250115	093400	157816390	5530	5530	5530	5530	0
739	20250115	093300	157816390	5530	5530	5530	5530	256
740	20250115	093200	156400710	5530	5530	5530	5530	51
741	20250115	093100	156118680	5520	5520	5520	5520	0
742	20250115	093000	156118680	5520	5560	5560	5510	1052
743	20250115	092900	150301480	5560	5560	5560	5560	4
744	20250115	092800	150279240	5560	5530	5560	5510	1152
745	20250115	092700	143912810	5510	5510	5510	5510	220
746	20250115	092600	142700610	5530	5510	5530	5500	507
747	20250115	092500	139907390	5510	5510	5510	5510	26
748	20250115	092400	139764130	5510	5500	5510	5500	295
749	20250115	092300	138141610	5510	5510	5510	5510	986
750	20250115	092200	132708750	5510	5510	5510	5510	284
751	20250115	092100	131143910	5510	5500	5530	5500	530
752	20250115	092000	128227630	5500	5510	5510	5500	1887
753	20250115	091900	117839800	5510	5550	5550	5510	1432
754	20250115	091800	109937440	5550	5520	5550	5520	115
755	20250115	091700	109302190	5520	5540	5550	5520	397
756	20250115	091600	107107600	5540	5530	5540	5530	205
757	20250115	091500	105972900	5530	5520	5530	5520	710
758	20250115	091400	102049900	5520	5520	5530	5520	38
759	20250115	091300	101840130	5520	5530	5530	5520	831
760	20250115	091200	97248420	5530	5560	5560	5530	1257
761	20250115	091100	90275280	5560	5560	5560	5560	0
762	20250115	091000	90275280	5560	5550	5560	5550	383
763	20250115	090900	88146110	5550	5540	5560	5540	344
764	20250115	090800	86238010	5540	5550	5560	5540	1425
765	20250115	090700	78331890	5550	5550	5560	5550	1127
766	20250115	090600	72077030	5550	5580	5580	5550	837
767	20250115	090500	67426110	5560	5580	5580	5560	2058
768	20250115	090400	55971090	5580	5600	5600	5580	1818
769	20250115	090300	45823650	5600	5590	5610	5590	3278
770	20250115	090200	27488730	5590	5600	5600	5570	783
771	20250115	090100	23110780	5600	5600	5600	5580	976
772	20250115	090000	17656680	5560	5640	5640	5560	3139