KissMeData/471820/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	215000	7403515810	5750	5750	5750	5750	12054
3	20250109	214900	7403515810	5750	5750	5750	5750	0
4	20250109	214800	7403515810	5750	5750	5750	5750	0
5	20250109	214700	7403515810	5750	5750	5750	5750	0
6	20250109	214600	7403515810	5750	5750	5750	5750	0
7	20250109	214500	7403515810	5750	5750	5750	5750	0
8	20250109	214400	7403515810	5750	5750	5750	5750	0
9	20250109	214300	7403515810	5750	5750	5750	5750	0
10	20250109	214200	7403515810	5750	5750	5750	5750	0
11	20250109	214100	7403515810	5750	5750	5750	5750	0
12	20250109	214000	7403515810	5750	5750	5750	5750	0
13	20250109	213900	7403515810	5750	5750	5750	5750	0
14	20250109	213800	7403515810	5750	5750	5750	5750	0
15	20250109	213700	7403515810	5750	5750	5750	5750	0
16	20250109	213600	7403515810	5750	5750	5750	5750	0
17	20250109	213500	7403515810	5750	5750	5750	5750	0
18	20250109	213400	7403515810	5750	5750	5750	5750	0
19	20250109	213300	7403515810	5750	5750	5750	5750	0
20	20250109	213200	7403515810	5750	5750	5750	5750	0
21	20250109	213100	7403515810	5750	5750	5750	5750	0
22	20250109	213000	7403515810	5750	5750	5750	5750	0
23	20250109	212900	7403515810	5750	5750	5750	5750	0
24	20250109	212800	7403515810	5750	5750	5750	5750	0
25	20250109	212700	7403515810	5750	5750	5750	5750	0
26	20250109	212600	7403515810	5750	5750	5750	5750	0
27	20250109	212500	7403515810	5750	5750	5750	5750	0
28	20250109	212400	7403515810	5750	5750	5750	5750	0
29	20250109	212300	7403515810	5750	5750	5750	5750	0
30	20250109	212200	7403515810	5750	5750	5750	5750	0
31	20250109	212100	7403515810	5750	5750	5750	5750	0
32	20250109	212000	7403515810	5750	5750	5750	5750	12054
33	20250109	211900	7403515810	5750	5750	5750	5750	0
34	20250109	211800	7403515810	5750	5750	5750	5750	0
35	20250109	211700	7403515810	5750	5750	5750	5750	0
36	20250109	211600	7403515810	5750	5750	5750	5750	0
37	20250109	211500	7403515810	5750	5750	5750	5750	0
38	20250109	211400	7403515810	5750	5750	5750	5750	0
39	20250109	211300	7403515810	5750	5750	5750	5750	0
40	20250109	211200	7403515810	5750	5750	5750	5750	0
41	20250109	211100	7403515810	5750	5750	5750	5750	0
42	20250109	211000	7403515810	5750	5750	5750	5750	0
43	20250109	210900	7403515810	5750	5750	5750	5750	0
44	20250109	210800	7403515810	5750	5750	5750	5750	0
45	20250109	210700	7403515810	5750	5750	5750	5750	0
46	20250109	210600	7403515810	5750	5750	5750	5750	0
47	20250109	210500	7403515810	5750	5750	5750	5750	0
48	20250109	210400	7403515810	5750	5750	5750	5750	0
49	20250109	210300	7403515810	5750	5750	5750	5750	0
50	20250109	210200	7403515810	5750	5750	5750	5750	0
51	20250109	210100	7403515810	5750	5750	5750	5750	0
52	20250109	210000	7403515810	5750	5750	5750	5750	0
53	20250109	205900	7403515810	5750	5750	5750	5750	0
54	20250109	205800	7403515810	5750	5750	5750	5750	0
55	20250109	205700	7403515810	5750	5750	5750	5750	0
56	20250109	205600	7403515810	5750	5750	5750	5750	0
57	20250109	205500	7403515810	5750	5750	5750	5750	0
58	20250109	205400	7403515810	5750	5750	5750	5750	0
59	20250109	205300	7403515810	5750	5750	5750	5750	0
60	20250109	205200	7403515810	5750	5750	5750	5750	0
61	20250109	205100	7403515810	5750	5750	5750	5750	0
62	20250109	205000	7403515810	5750	5750	5750	5750	12054
63	20250109	204900	7403515810	5750	5750	5750	5750	0
64	20250109	204800	7403515810	5750	5750	5750	5750	0
65	20250109	204700	7403515810	5750	5750	5750	5750	0
66	20250109	204600	7403515810	5750	5750	5750	5750	0
67	20250109	204500	7403515810	5750	5750	5750	5750	0
68	20250109	204400	7403515810	5750	5750	5750	5750	0
69	20250109	204300	7403515810	5750	5750	5750	5750	0
70	20250109	204200	7403515810	5750	5750	5750	5750	0
71	20250109	204100	7403515810	5750	5750	5750	5750	0
72	20250109	204000	7403515810	5750	5750	5750	5750	0
73	20250109	203900	7403515810	5750	5750	5750	5750	0
74	20250109	203800	7403515810	5750	5750	5750	5750	0
75	20250109	203700	7403515810	5750	5750	5750	5750	0
76	20250109	203600	7403515810	5750	5750	5750	5750	0
77	20250109	203500	7403515810	5750	5750	5750	5750	0
78	20250109	203400	7403515810	5750	5750	5750	5750	0
79	20250109	203300	7403515810	5750	5750	5750	5750	0
80	20250109	203200	7403515810	5750	5750	5750	5750	0
81	20250109	203100	7403515810	5750	5750	5750	5750	0
82	20250109	203000	7403515810	5750	5750	5750	5750	0
83	20250109	202900	7403515810	5750	5750	5750	5750	0
84	20250109	202800	7403515810	5750	5750	5750	5750	0
85	20250109	202700	7403515810	5750	5750	5750	5750	0
86	20250109	202600	7403515810	5750	5750	5750	5750	0
87	20250109	202500	7403515810	5750	5750	5750	5750	0
88	20250109	202400	7403515810	5750	5750	5750	5750	0
89	20250109	202300	7403515810	5750	5750	5750	5750	0
90	20250109	202200	7403515810	5750	5750	5750	5750	0
91	20250109	202100	7403515810	5750	5750	5750	5750	0
92	20250109	202000	7403515810	5750	5750	5750	5750	12054
93	20250109	201900	7403515810	5750	5750	5750	5750	0
94	20250109	201800	7403515810	5750	5750	5750	5750	0
95	20250109	201700	7403515810	5750	5750	5750	5750	0
96	20250109	201600	7403515810	5750	5750	5750	5750	0
97	20250109	201500	7403515810	5750	5750	5750	5750	0
98	20250109	201400	7403515810	5750	5750	5750	5750	0
99	20250109	201300	7403515810	5750	5750	5750	5750	0
100	20250109	201200	7403515810	5750	5750	5750	5750	0
101	20250109	201100	7403515810	5750	5750	5750	5750	0
102	20250109	201000	7403515810	5750	5750	5750	5750	0
103	20250109	200900	7403515810	5750	5750	5750	5750	0
104	20250109	200800	7403515810	5750	5750	5750	5750	0
105	20250109	200700	7403515810	5750	5750	5750	5750	0
106	20250109	200600	7403515810	5750	5750	5750	5750	0
107	20250109	200500	7403515810	5750	5750	5750	5750	0
108	20250109	200400	7403515810	5750	5750	5750	5750	0
109	20250109	200300	7403515810	5750	5750	5750	5750	0
110	20250109	200200	7403515810	5750	5750	5750	5750	0
111	20250109	200100	7403515810	5750	5750	5750	5750	0
112	20250109	200000	7403515810	5750	5750	5750	5750	0
113	20250109	195900	7403515810	5750	5750	5750	5750	0
114	20250109	195800	7403515810	5750	5750	5750	5750	0
115	20250109	195700	7403515810	5750	5750	5750	5750	0
116	20250109	195600	7403515810	5750	5750	5750	5750	0
117	20250109	195500	7403515810	5750	5750	5750	5750	0
118	20250109	195400	7403515810	5750	5750	5750	5750	0
119	20250109	195300	7403515810	5750	5750	5750	5750	0
120	20250109	195200	7403515810	5750	5750	5750	5750	0
121	20250109	195100	7403515810	5750	5750	5750	5750	0
122	20250109	195000	7403515810	5750	5750	5750	5750	12054
123	20250109	194900	7403515810	5750	5750	5750	5750	0
124	20250109	194800	7403515810	5750	5750	5750	5750	0
125	20250109	194700	7403515810	5750	5750	5750	5750	0
126	20250109	194600	7403515810	5750	5750	5750	5750	0
127	20250109	194500	7403515810	5750	5750	5750	5750	0
128	20250109	194400	7403515810	5750	5750	5750	5750	0
129	20250109	194300	7403515810	5750	5750	5750	5750	0
130	20250109	194200	7403515810	5750	5750	5750	5750	0
131	20250109	194100	7403515810	5750	5750	5750	5750	0
132	20250109	194000	7403515810	5750	5750	5750	5750	0
133	20250109	193900	7403515810	5750	5750	5750	5750	0
134	20250109	193800	7403515810	5750	5750	5750	5750	0
135	20250109	193700	7403515810	5750	5750	5750	5750	0
136	20250109	193600	7403515810	5750	5750	5750	5750	0
137	20250109	193500	7403515810	5750	5750	5750	5750	0
138	20250109	193400	7403515810	5750	5750	5750	5750	0
139	20250109	193300	7403515810	5750	5750	5750	5750	0
140	20250109	193200	7403515810	5750	5750	5750	5750	0
141	20250109	193100	7403515810	5750	5750	5750	5750	0
142	20250109	193000	7403515810	5750	5750	5750	5750	0
143	20250109	192900	7403515810	5750	5750	5750	5750	0
144	20250109	192800	7403515810	5750	5750	5750	5750	0
145	20250109	192700	7403515810	5750	5750	5750	5750	0
146	20250109	192600	7403515810	5750	5750	5750	5750	0
147	20250109	192500	7403515810	5750	5750	5750	5750	0
148	20250109	192400	7403515810	5750	5750	5750	5750	0
149	20250109	192300	7403515810	5750	5750	5750	5750	0
150	20250109	192200	7403515810	5750	5750	5750	5750	0
151	20250109	192100	7403515810	5750	5750	5750	5750	0
152	20250109	192000	7403515810	5750	5750	5750	5750	12054
153	20250109	191900	7403515810	5750	5750	5750	5750	0
154	20250109	191800	7403515810	5750	5750	5750	5750	0
155	20250109	191700	7403515810	5750	5750	5750	5750	0
156	20250109	191600	7403515810	5750	5750	5750	5750	0
157	20250109	191500	7403515810	5750	5750	5750	5750	0
158	20250109	191400	7403515810	5750	5750	5750	5750	0
159	20250109	191300	7403515810	5750	5750	5750	5750	0
160	20250109	191200	7403515810	5750	5750	5750	5750	0
161	20250109	191100	7403515810	5750	5750	5750	5750	0
162	20250109	191000	7403515810	5750	5750	5750	5750	0
163	20250109	190900	7403515810	5750	5750	5750	5750	0
164	20250109	190800	7403515810	5750	5750	5750	5750	0
165	20250109	190700	7403515810	5750	5750	5750	5750	0
166	20250109	190600	7403515810	5750	5750	5750	5750	0
167	20250109	190500	7403515810	5750	5750	5750	5750	0
168	20250109	190400	7403515810	5750	5750	5750	5750	0
169	20250109	190300	7403515810	5750	5750	5750	5750	0
170	20250109	190200	7403515810	5750	5750	5750	5750	0
171	20250109	190100	7403515810	5750	5750	5750	5750	0
172	20250109	190000	7403515810	5750	5750	5750	5750	0
173	20250109	185900	7403515810	5750	5750	5750	5750	0
174	20250109	185800	7403515810	5750	5750	5750	5750	0
175	20250109	185700	7403515810	5750	5750	5750	5750	0
176	20250109	185600	7403515810	5750	5750	5750	5750	0
177	20250109	185500	7403515810	5750	5750	5750	5750	0
178	20250109	185400	7403515810	5750	5750	5750	5750	0
179	20250109	185300	7403515810	5750	5750	5750	5750	0
180	20250109	185200	7403515810	5750	5750	5750	5750	0
181	20250109	185100	7403515810	5750	5750	5750	5750	0
182	20250109	185000	7403515810	5750	5750	5750	5750	12054
183	20250109	184900	7403515810	5750	5750	5750	5750	0
184	20250109	184800	7403515810	5750	5750	5750	5750	0
185	20250109	184700	7403515810	5750	5750	5750	5750	0
186	20250109	184600	7403515810	5750	5750	5750	5750	0
187	20250109	184500	7403515810	5750	5750	5750	5750	0
188	20250109	184400	7403515810	5750	5750	5750	5750	0
189	20250109	184300	7403515810	5750	5750	5750	5750	0
190	20250109	184200	7403515810	5750	5750	5750	5750	0
191	20250109	184100	7403515810	5750	5750	5750	5750	0
192	20250109	184000	7403515810	5750	5750	5750	5750	0
193	20250109	183900	7403515810	5750	5750	5750	5750	0
194	20250109	183800	7403515810	5750	5750	5750	5750	0
195	20250109	183700	7403515810	5750	5750	5750	5750	0
196	20250109	183600	7403515810	5750	5750	5750	5750	0
197	20250109	183500	7403515810	5750	5750	5750	5750	0
198	20250109	183400	7403515810	5750	5750	5750	5750	0
199	20250109	183300	7403515810	5750	5750	5750	5750	0
200	20250109	183200	7403515810	5750	5750	5750	5750	0
201	20250109	183100	7403515810	5750	5750	5750	5750	0
202	20250109	183000	7403515810	5750	5750	5750	5750	0
203	20250109	182900	7403515810	5750	5750	5750	5750	0
204	20250109	182800	7403515810	5750	5750	5750	5750	0
205	20250109	182700	7403515810	5750	5750	5750	5750	0
206	20250109	182600	7403515810	5750	5750	5750	5750	0
207	20250109	182500	7403515810	5750	5750	5750	5750	0
208	20250109	182400	7403515810	5750	5750	5750	5750	0
209	20250109	182300	7403515810	5750	5750	5750	5750	0
210	20250109	182200	7403515810	5750	5750	5750	5750	0
211	20250109	182100	7403515810	5750	5750	5750	5750	0
212	20250109	182000	7403515810	5750	5750	5750	5750	12054
213	20250109	181900	7403515810	5750	5750	5750	5750	0
214	20250109	181800	7403515810	5750	5750	5750	5750	0
215	20250109	181700	7403515810	5750	5750	5750	5750	0
216	20250109	181600	7403515810	5750	5750	5750	5750	0
217	20250109	181500	7403515810	5750	5750	5750	5750	0
218	20250109	181400	7403515810	5750	5750	5750	5750	0
219	20250109	181300	7403515810	5750	5750	5750	5750	0
220	20250109	181200	7403515810	5750	5750	5750	5750	0
221	20250109	181100	7403515810	5750	5750	5750	5750	0
222	20250109	181000	7403515810	5750	5750	5750	5750	0
223	20250109	180900	7403515810	5750	5750	5750	5750	0
224	20250109	180800	7403515810	5750	5750	5750	5750	0
225	20250109	180700	7403515810	5750	5750	5750	5750	0
226	20250109	180600	7403515810	5750	5750	5750	5750	0
227	20250109	180500	7403515810	5750	5750	5750	5750	0
228	20250109	180400	7403515810	5750	5750	5750	5750	0
229	20250109	180300	7403515810	5750	5750	5750	5750	0
230	20250109	180200	7403515810	5750	5750	5750	5750	0
231	20250109	180100	7403515810	5750	5750	5750	5750	0
232	20250109	180000	7403515810	5750	5750	5750	5750	0
233	20250109	175900	7403515810	5750	5750	5750	5750	0
234	20250109	175800	7403515810	5750	5750	5750	5750	0
235	20250109	175700	7403515810	5750	5750	5750	5750	0
236	20250109	175600	7403515810	5750	5750	5750	5750	0
237	20250109	175500	7403515810	5750	5750	5750	5750	0
238	20250109	175400	7403515810	5750	5750	5750	5750	0
239	20250109	175300	7403515810	5750	5750	5750	5750	0
240	20250109	175200	7403515810	5750	5750	5750	5750	0
241	20250109	175100	7403515810	5750	5750	5750	5750	0
242	20250109	175000	7403515810	5750	5750	5750	5750	12054
243	20250109	174900	7403515810	5750	5750	5750	5750	0
244	20250109	174800	7403515810	5750	5750	5750	5750	0
245	20250109	174700	7403515810	5750	5750	5750	5750	0
246	20250109	174600	7403515810	5750	5750	5750	5750	0
247	20250109	174500	7403515810	5750	5750	5750	5750	0
248	20250109	174400	7403515810	5750	5750	5750	5750	0
249	20250109	174300	7403515810	5750	5750	5750	5750	0
250	20250109	174200	7403515810	5750	5750	5750	5750	0
251	20250109	174100	7403515810	5750	5750	5750	5750	0
252	20250109	174000	7403515810	5750	5750	5750	5750	0
253	20250109	173900	7403515810	5750	5750	5750	5750	0
254	20250109	173800	7403515810	5750	5750	5750	5750	0
255	20250109	173700	7403515810	5750	5750	5750	5750	0
256	20250109	173600	7403515810	5750	5750	5750	5750	0
257	20250109	173500	7403515810	5750	5750	5750	5750	0
258	20250109	173400	7403515810	5750	5750	5750	5750	0
259	20250109	173300	7403515810	5750	5750	5750	5750	0
260	20250109	173200	7403515810	5750	5750	5750	5750	0
261	20250109	173100	7403515810	5750	5750	5750	5750	0
262	20250109	173000	7403515810	5750	5750	5750	5750	0
263	20250109	172900	7403515810	5750	5750	5750	5750	0
264	20250109	172800	7403515810	5750	5750	5750	5750	0
265	20250109	172700	7403515810	5750	5750	5750	5750	0
266	20250109	172600	7403515810	5750	5750	5750	5750	0
267	20250109	172500	7403515810	5750	5750	5750	5750	0
268	20250109	172400	7403515810	5750	5750	5750	5750	0
269	20250109	172300	7403515810	5750	5750	5750	5750	0
270	20250109	172200	7403515810	5750	5750	5750	5750	0
271	20250109	172100	7403515810	5750	5750	5750	5750	0
272	20250109	172000	7403515810	5750	5750	5750	5750	12054
273	20250109	171900	7403515810	5750	5750	5750	5750	0
274	20250109	171800	7403515810	5750	5750	5750	5750	0
275	20250109	171700	7403515810	5750	5750	5750	5750	0
276	20250109	171600	7403515810	5750	5750	5750	5750	0
277	20250109	171500	7403515810	5750	5750	5750	5750	0
278	20250109	171400	7403515810	5750	5750	5750	5750	0
279	20250109	171300	7403515810	5750	5750	5750	5750	0
280	20250109	171200	7403515810	5750	5750	5750	5750	0
281	20250109	171100	7403515810	5750	5750	5750	5750	0
282	20250109	171000	7403515810	5750	5750	5750	5750	0
283	20250109	170900	7403515810	5750	5750	5750	5750	0
284	20250109	170800	7403515810	5750	5750	5750	5750	0
285	20250109	170700	7403515810	5750	5750	5750	5750	0
286	20250109	170600	7403515810	5750	5750	5750	5750	0
287	20250109	170500	7403515810	5750	5750	5750	5750	0
288	20250109	170400	7403515810	5750	5750	5750	5750	0
289	20250109	170300	7403515810	5750	5750	5750	5750	0
290	20250109	170200	7403515810	5750	5750	5750	5750	0
291	20250109	170100	7403515810	5750	5750	5750	5750	0
292	20250109	170000	7403515810	5750	5750	5750	5750	0
293	20250109	165900	7403515810	5750	5750	5750	5750	0
294	20250109	165800	7403515810	5750	5750	5750	5750	0
295	20250109	165700	7403515810	5750	5750	5750	5750	0
296	20250109	165600	7403515810	5750	5750	5750	5750	0
297	20250109	165500	7403515810	5750	5750	5750	5750	0
298	20250109	165400	7403515810	5750	5750	5750	5750	0
299	20250109	165300	7403515810	5750	5750	5750	5750	0
300	20250109	165200	7403515810	5750	5750	5750	5750	0
301	20250109	165100	7403515810	5750	5750	5750	5750	0
302	20250109	165000	7403515810	5750	5750	5750	5750	12054
303	20250109	164900	7403515810	5750	5750	5750	5750	0
304	20250109	164800	7403515810	5750	5750	5750	5750	0
305	20250109	164700	7403515810	5750	5750	5750	5750	0
306	20250109	164600	7403515810	5750	5750	5750	5750	0
307	20250109	164500	7403515810	5750	5750	5750	5750	0
308	20250109	164400	7403515810	5750	5750	5750	5750	0
309	20250109	164300	7403515810	5750	5750	5750	5750	0
310	20250109	164200	7403515810	5750	5750	5750	5750	0
311	20250109	164100	7403515810	5750	5750	5750	5750	0
312	20250109	164000	7403515810	5750	5750	5750	5750	0
313	20250109	163900	7403515810	5750	5750	5750	5750	0
314	20250109	163800	7403515810	5750	5750	5750	5750	0
315	20250109	163700	7403515810	5750	5750	5750	5750	0
316	20250109	163600	7403515810	5750	5750	5750	5750	0
317	20250109	163500	7403515810	5750	5750	5750	5750	0
318	20250109	163400	7403515810	5750	5750	5750	5750	0
319	20250109	163300	7403515810	5750	5750	5750	5750	0
320	20250109	163200	7403515810	5750	5750	5750	5750	0
321	20250109	163100	7403515810	5750	5750	5750	5750	0
322	20250109	163000	7403515810	5750	5750	5750	5750	0
323	20250109	162900	7403515810	5750	5750	5750	5750	0
324	20250109	162800	7403515810	5750	5750	5750	5750	0
325	20250109	162700	7403515810	5750	5750	5750	5750	0
326	20250109	162600	7403515810	5750	5750	5750	5750	0
327	20250109	162500	7403515810	5750	5750	5750	5750	0
328	20250109	162400	7403515810	5750	5750	5750	5750	0
329	20250109	162300	7403515810	5750	5750	5750	5750	0
330	20250109	162200	7403515810	5750	5750	5750	5750	0
331	20250109	162100	7403515810	5750	5750	5750	5750	0
332	20250109	162000	7403515810	5750	5750	5750	5750	12054
333	20250109	161900	7403515810	5750	5750	5750	5750	0
334	20250109	161800	7403515810	5750	5750	5750	5750	0
335	20250109	161700	7403515810	5750	5750	5750	5750	0
336	20250109	161600	7403515810	5750	5750	5750	5750	0
337	20250109	161500	7403515810	5750	5750	5750	5750	0
338	20250109	161400	7403515810	5750	5750	5750	5750	0
339	20250109	161300	7403515810	5750	5750	5750	5750	0
340	20250109	161200	7403515810	5750	5750	5750	5750	0
341	20250109	161100	7403515810	5750	5750	5750	5750	0
342	20250109	161000	7403515810	5750	5750	5750	5750	0
343	20250109	160900	7403515810	5750	5750	5750	5750	0
344	20250109	160800	7403515810	5750	5750	5750	5750	0
345	20250109	160700	7403515810	5750	5750	5750	5750	0
346	20250109	160600	7403515810	5750	5750	5750	5750	0
347	20250109	160500	7403515810	5750	5750	5750	5750	0
348	20250109	160400	7403515810	5750	5750	5750	5750	0
349	20250109	160300	7403515810	5750	5750	5750	5750	0
350	20250109	160200	7403515810	5750	5750	5750	5750	0
351	20250109	160100	7403515810	5750	5750	5750	5750	0
352	20250109	160000	7403515810	5750	5750	5750	5750	0
353	20250109	155900	7403515810	5750	5750	5750	5750	0
354	20250109	155800	7403515810	5750	5750	5750	5750	0
355	20250109	155700	7403515810	5750	5750	5750	5750	0
356	20250109	155600	7403515810	5750	5750	5750	5750	0
357	20250109	155500	7403515810	5750	5750	5750	5750	0
358	20250109	155400	7403515810	5750	5750	5750	5750	0
359	20250109	155300	7403515810	5750	5750	5750	5750	0
360	20250109	155200	7403515810	5750	5750	5750	5750	0
361	20250109	155100	7403515810	5750	5750	5750	5750	0
362	20250109	155000	7403515810	5750	5750	5750	5750	12054
363	20250109	154900	7403515810	5750	5750	5750	5750	0
364	20250109	154800	7403515810	5750	5750	5750	5750	0
365	20250109	154700	7403515810	5750	5750	5750	5750	0
366	20250109	154600	7403515810	5750	5750	5750	5750	0
367	20250109	154500	7403515810	5750	5750	5750	5750	0
368	20250109	154400	7403515810	5750	5750	5750	5750	0
369	20250109	154300	7403515810	5750	5750	5750	5750	0
370	20250109	154200	7403515810	5750	5750	5750	5750	0
371	20250109	154100	7403515810	5750	5750	5750	5750	0
372	20250109	154000	7403515810	5750	5750	5750	5750	0
373	20250109	153900	7403515810	5750	5750	5750	5750	0
374	20250109	153800	7403515810	5750	5750	5750	5750	0
375	20250109	153700	7403515810	5750	5750	5750	5750	0
376	20250109	153600	7403515810	5750	5750	5750	5750	0
377	20250109	153500	7403515810	5750	5750	5750	5750	0
378	20250109	153400	7403515810	5750	5750	5750	5750	0
379	20250109	153300	7403515810	5750	5750	5750	5750	0
380	20250109	153200	7403515810	5750	5750	5750	5750	0
381	20250109	153100	7403515810	5750	5750	5750	5750	0
382	20250109	153000	7403515810	5750	5750	5750	5750	12054
383	20250109	152900	7334205310	5750	5750	5750	5750	0
384	20250109	152800	7334205310	5750	5750	5750	5750	0
385	20250109	152700	7334205310	5750	5750	5750	5750	0
386	20250109	152600	7334205310	5750	5750	5750	5750	0
387	20250109	152500	7334205310	5750	5750	5750	5750	0
388	20250109	152400	7334205310	5750	5750	5750	5750	0
389	20250109	152300	7334205310	5750	5750	5750	5750	0
390	20250109	152200	7334205310	5750	5750	5750	5750	0
391	20250109	152100	7334205310	5750	5750	5750	5750	0
392	20250109	152000	7334205310	5750	5750	5750	5750	0
393	20250109	151900	7334205310	5750	5720	5750	5720	2888
394	20250109	151800	7317630270	5730	5710	5730	5710	1867
395	20250109	151700	7306956470	5720	5710	5720	5710	501
396	20250109	151600	7304095750	5710	5720	5720	5710	11
397	20250109	151500	7304032930	5730	5720	5730	5720	170
398	20250109	151400	7303060520	5730	5730	5730	5720	18
399	20250109	151300	7302957510	5730	5720	5730	5710	2392
400	20250109	151200	7289269430	5730	5720	5730	5720	6
401	20250109	151100	7289235060	5730	5730	5730	5730	0
402	20250109	151000	7289235060	5730	5730	5730	5730	81
403	20250109	150900	7288770930	5730	5730	5730	5730	70
404	20250109	150800	7288369830	5730	5710	5730	5710	21
405	20250109	150700	7288249900	5710	5710	5730	5710	5
406	20250109	150600	7288221310	5710	5710	5730	5710	534
407	20250109	150500	7285171710	5710	5740	5740	5710	229
408	20250109	150400	7283862380	5740	5710	5740	5710	946
409	20250109	150300	7278445660	5710	5800	5800	5670	10810
410	20250109	150200	7216821690	5810	5730	5810	5730	3934
411	20250109	150100	7194114610	5730	5730	5730	5730	0
412	20250109	150000	7194114610	5730	5730	5740	5730	518
413	20250109	145900	7191146410	5740	5730	5740	5720	2348
414	20250109	145800	7177680460	5720	5710	5730	5710	1290
415	20250109	145700	7170296880	5720	5730	5730	5710	923
416	20250109	145600	7165022250	5730	5710	5730	5710	1514
417	20250109	145500	7156367200	5700	5690	5700	5690	1115
418	20250109	145400	7150019050	5690	5700	5700	5690	95
419	20250109	145300	7149478020	5700	5700	5700	5700	21
420	20250109	145200	7149358320	5690	5700	5700	5690	431
421	20250109	145100	7146905920	5690	5690	5700	5690	911
422	20250109	145000	7141716370	5690	5690	5690	5690	98
423	20250109	144900	7141158750	5690	5690	5690	5690	7
424	20250109	144800	7141118920	5680	5700	5700	5680	189
425	20250109	144700	7140045320	5700	5690	5710	5680	95
426	20250109	144600	7139504230	5680	5680	5690	5680	615
427	20250109	144500	7136009270	5680	5680	5680	5680	481
428	20250109	144400	7133277190	5700	5680	5700	5680	430
429	20250109	144300	7130834770	5680	5680	5700	5680	187
430	20250109	144200	7129772590	5680	5710	5710	5680	218
431	20250109	144100	7128533680	5680	5680	5680	5680	270
432	20250109	144000	7127000080	5680	5680	5710	5680	336
433	20250109	143900	7125091270	5710	5700	5710	5680	536
434	20250109	143800	7122046670	5680	5680	5690	5680	68
435	20250109	143700	7121660360	5710	5700	5710	5700	626
436	20250109	143600	7118091970	5700	5680	5700	5680	47
437	20250109	143500	7117824980	5700	5690	5700	5690	500
438	20250109	143400	7114975480	5700	5700	5700	5700	6
439	20250109	143300	7114941280	5700	5700	5700	5690	112
440	20250109	143200	7114303830	5710	5710	5710	5700	131
441	20250109	143100	7113557100	5700	5680	5710	5680	434
442	20250109	143000	7111090030	5690	5690	5690	5690	0
443	20250109	142900	7111090030	5690	5700	5700	5680	1654
444	20250109	142800	7101686180	5690	5700	5700	5690	80
445	20250109	142700	7101230220	5720	5710	5720	5700	229
446	20250109	142600	7099924610	5700	5710	5710	5700	50
447	20250109	142500	7099639550	5710	5700	5710	5700	14
448	20250109	142400	7099559730	5700	5690	5710	5690	660
449	20250109	142300	7095799300	5690	5680	5690	5680	1680
450	20250109	142200	7086256870	5680	5680	5680	5680	225
451	20250109	142100	7084978870	5700	5690	5700	5680	1068
452	20250109	142000	7078910860	5680	5690	5690	5680	123
453	20250109	141900	7078212040	5700	5700	5700	5700	78
454	20250109	141800	7077767440	5700	5690	5700	5690	2
455	20250109	141700	7077756050	5710	5680	5710	5680	330
456	20250109	141600	7075878380	5680	5700	5720	5680	705
457	20250109	141500	7071869880	5710	5700	5710	5680	1787
458	20250109	141400	7061719200	5700	5700	5700	5680	204
459	20250109	141300	7060558040	5720	5720	5720	5720	22
460	20250109	141200	7060432200	5720	5690	5720	5690	25
461	20250109	141100	7060289670	5720	5700	5720	5680	154
462	20250109	141000	7059412220	5700	5690	5700	5690	338
463	20250109	140900	7057485680	5700	5690	5700	5680	341
464	20250109	140800	7055546290	5690	5690	5700	5690	197
465	20250109	140700	7054424700	5700	5700	5720	5700	217
466	20250109	140600	7053187760	5730	5720	5730	5720	328
467	20250109	140500	7051311580	5690	5710	5730	5690	356
468	20250109	140400	7049275680	5710	5720	5720	5690	64
469	20250109	140300	7048911270	5720	5710	5720	5690	919
470	20250109	140200	7043679300	5710	5710	5710	5700	243
471	20250109	140100	7042291780	5720	5710	5720	5710	370
472	20250109	140000	7040176880	5720	5700	5720	5700	481
473	20250109	135900	7037434940	5720	5710	5720	5690	933
474	20250109	135800	7032120380	5730	5710	5730	5710	117
475	20250109	135700	7031452130	5730	5720	5730	5720	17
476	20250109	135600	7031354880	5730	5700	5730	5700	441
477	20250109	135500	7028834550	5720	5720	5720	5690	483
478	20250109	135400	7026086220	5700	5710	5730	5700	185
479	20250109	135300	7025030850	5730	5690	5730	5660	4454
480	20250109	135200	6999751290	5690	5730	5730	5690	5497
481	20250109	135100	6968411820	5710	5720	5730	5710	698
482	20250109	135000	6964421350	5720	5720	5730	5720	354
483	20250109	134900	6962396410	5730	5720	5730	5720	80
484	20250109	134800	6961938800	5730	5740	5740	5720	436
485	20250109	134700	6959443240	5730	5730	5740	5730	48
486	20250109	134600	6959168170	5720	5720	5750	5720	7
487	20250109	134500	6959128070	5750	5720	5750	5720	358
488	20250109	134400	6957079830	5730	5730	5730	5730	2
489	20250109	134300	6957068370	5750	5750	5750	5750	0
490	20250109	134200	6957068370	5750	5730	5760	5710	707
491	20250109	134100	6953023880	5760	5710	5760	5710	506
492	20250109	134000	6950121290	5710	5720	5720	5710	1463
493	20250109	133900	6941767400	5720	5730	5730	5710	2639
494	20250109	133800	6926690060	5750	5750	5750	5720	276
495	20250109	133700	6925110350	5720	5730	5760	5720	254
496	20250109	133600	6923654790	5760	5720	5760	5720	119
497	20250109	133500	6922972420	5720	5730	5730	5720	1338
498	20250109	133400	6915317100	5740	5760	5760	5740	113
499	20250109	133300	6914668260	5760	5750	5760	5750	123
500	20250109	133200	6913960960	5760	5750	5760	5750	345
501	20250109	133100	6911977190	5770	5730	5780	5730	209
502	20250109	133000	6910772940	5720	5710	5720	5710	1310
503	20250109	132900	6903282640	5710	5710	5720	5710	3949
504	20250109	132800	6880730620	5720	5720	5730	5710	924
505	20250109	132700	6875448860	5720	5720	5730	5720	3103
506	20250109	132600	6857699350	5720	5750	5780	5720	7177
507	20250109	132500	6816490050	5780	5750	5780	5740	1010
508	20250109	132400	6810685000	5740	5780	5780	5740	10115
509	20250109	132300	6752418310	5800	5780	5800	5780	639
510	20250109	132200	6748724510	5800	5780	5800	5780	703
511	20250109	132100	6744661130	5780	5790	5800	5780	349
512	20250109	132000	6742643880	5800	5790	5800	5780	586
513	20250109	131900	6739254450	5790	5790	5790	5790	43
514	20250109	131800	6739005480	5810	5790	5810	5790	483
515	20250109	131700	6736208660	5800	5790	5810	5790	417
516	20250109	131600	6733793010	5800	5810	5810	5790	246
517	20250109	131500	6732366630	5810	5800	5810	5800	137
518	20250109	131400	6731570760	5800	5790	5810	5780	714
519	20250109	131300	6727443570	5800	5810	5810	5790	413
520	20250109	131200	6725051910	5810	5810	5810	5810	362
521	20250109	131100	6722948690	5820	5810	5820	5810	249
522	20250109	131000	6721501910	5800	5790	5810	5790	58
523	20250109	130900	6721165890	5810	5780	5810	5780	283
524	20250109	130800	6719528170	5780	5780	5780	5780	70
525	20250109	130700	6719123570	5810	5780	5810	5780	546
526	20250109	130600	6715953980	5820	5780	5820	5780	364
527	20250109	130500	6713844760	5800	5770	5800	5770	1625
528	20250109	130400	6704465430	5770	5800	5800	5770	2419
529	20250109	130300	6690476360	5820	5800	5820	5800	95
530	20250109	130200	6689924940	5800	5820	5820	5800	224
531	20250109	130100	6688625720	5800	5800	5820	5800	75
532	20250109	130000	6688190260	5800	5820	5820	5800	116
533	20250109	125900	6687515840	5820	5810	5820	5790	1225
534	20250109	125800	6680422320	5820	5810	5820	5810	46
535	20250109	125700	6680155050	5820	5820	5820	5820	1
536	20250109	125600	6680149230	5790	5830	5830	5790	497
537	20250109	125500	6677271450	5790	5820	5830	5790	3657
538	20250109	125400	6656054720	5830	5840	5850	5830	516
539	20250109	125300	6653041340	5840	5830	5840	5830	524
540	20250109	125200	6649981200	5840	5840	5840	5830	28
541	20250109	125100	6649817720	5840	5840	5840	5810	134
542	20250109	125000	6649036910	5840	5830	5840	5830	91
543	20250109	124900	6648505630	5830	5810	5830	5810	160
544	20250109	124800	6647574600	5820	5830	5830	5810	336
545	20250109	124700	6645619690	5830	5830	5830	5830	51
546	20250109	124600	6645322360	5840	5850	5850	5840	61
547	20250109	124500	6644966060	5830	5850	5850	5830	518
548	20250109	124400	6641942080	5850	5830	5850	5830	564
549	20250109	124300	6638653790	5830	5820	5830	5810	635
550	20250109	124200	6634957940	5810	5820	5820	5810	52
551	20250109	124100	6634655790	5820	5800	5820	5800	800
552	20250109	124000	6630008030	5810	5810	5810	5800	648
553	20250109	123900	6626249570	5810	5800	5810	5800	63
554	20250109	123800	6625884020	5810	5830	5830	5800	2192
555	20250109	123700	6613144120	5820	5830	5830	5820	113
556	20250109	123600	6612485750	5830	5820	5830	5820	72
557	20250109	123500	6612066420	5830	5810	5830	5810	59
558	20250109	123400	6611722530	5830	5820	5830	5810	18
559	20250109	123300	6611617710	5830	5810	5830	5800	1149
560	20250109	123200	6604942250	5820	5810	5820	5810	77
561	20250109	123100	6604494170	5820	5820	5820	5810	78
562	20250109	123000	6604040680	5810	5820	5820	5810	236
563	20250109	122900	6602669490	5810	5820	5830	5810	345
564	20250109	122800	6600661650	5820	5830	5830	5820	10
565	20250109	122700	6600603390	5810	5820	5820	5810	1735
566	20250109	122600	6590519270	5830	5800	5830	5800	745
567	20250109	122500	6586188340	5800	5810	5820	5800	89
568	20250109	122400	6585670860	5810	5830	5830	5790	662
569	20250109	122300	6581831750	5800	5800	5830	5790	379
570	20250109	122200	6579633710	5830	5830	5830	5800	1506
571	20250109	122100	6570882760	5830	5820	5830	5820	34
572	20250109	122000	6570684850	5830	5790	5830	5780	896
573	20250109	121900	6565504330	5790	5800	5800	5780	5211
574	20250109	121800	6535322580	5810	5810	5820	5810	1486
575	20250109	121700	6526686640	5810	5830	5840	5810	5102
576	20250109	121600	6496978990	5840	5870	5880	5830	10341
577	20250109	121500	6436560790	5860	5840	5870	5830	5617
578	20250109	121400	6403697670	5870	5880	5950	5840	9357
579	20250109	121300	6348557920	5850	5830	5880	5820	4224
580	20250109	121200	6323820150	5830	5820	5830	5820	339
581	20250109	121100	6321847160	5820	5820	5820	5810	626
582	20250109	121000	6318206240	5820	5810	5820	5800	795
583	20250109	120900	6313588020	5810	5830	5830	5810	298
584	20250109	120800	6311854650	5830	5820	5830	5820	309
585	20250109	120700	6310056240	5820	5810	5820	5800	1679
586	20250109	120600	6300302560	5820	5820	5820	5810	533
587	20250109	120500	6297203740	5800	5820	5830	5800	3102
588	20250109	120400	6279199240	5820	5830	5830	5810	158
589	20250109	120300	6278280560	5830	5810	5840	5810	2696
590	20250109	120200	6262600590	5820	5830	5830	5810	617
591	20250109	120100	6259014880	5830	5820	5830	5810	2503
592	20250109	120000	6244467580	5810	5830	5830	5810	512
593	20250109	115900	6241489710	5830	5830	5830	5820	104
594	20250109	115800	6240883840	5830	5810	5840	5800	418
595	20250109	115700	6238453660	5810	5800	5840	5800	898
596	20250109	115600	6233229430	5820	5810	5820	5800	1852
597	20250109	115500	6222478910	5810	5820	5820	5810	3588
598	20250109	115400	6201630430	5820	5830	5840	5820	2178
599	20250109	115300	6188938950	5830	5820	5840	5820	100
600	20250109	115200	6188356600	5840	5840	5840	5830	1044
601	20250109	115100	6182268900	5830	5840	5840	5830	1442
602	20250109	115000	6173854100	5850	5860	5860	5840	844
603	20250109	114900	6168921030	5860	5850	5860	5820	1798
604	20250109	114800	6158416350	5840	5800	5840	5790	1387
605	20250109	114700	6150337960	5800	5820	5830	5790	2020
606	20250109	114600	6138613210	5820	5810	5820	5810	750
607	20250109	114500	6134252640	5820	5810	5820	5800	1327
608	20250109	114400	6126554730	5820	5830	5830	5810	4555
609	20250109	114300	6100089880	5820	5810	5820	5800	2320
610	20250109	114200	6086616830	5810	5780	5830	5780	3945
611	20250109	114100	6063797260	5780	5820	5820	5780	7604
612	20250109	114000	6019689470	5820	5870	5870	5810	11584
613	20250109	113900	5952193830	5870	5850	5890	5840	6262
614	20250109	113800	5915561300	5850	5850	5890	5850	2539
615	20250109	113700	5900666160	5850	5860	5880	5840	6450
616	20250109	113600	5862886350	5840	5950	5950	5830	18392
617	20250109	113500	5754771320	5960	5970	5980	5940	5172
618	20250109	113400	5723929190	5970	5940	6000	5890	18167
619	20250109	113300	5616151840	5940	6010	6020	5920	31472
620	20250109	113200	5428566820	6000	6130	6220	5960	135176
621	20250109	113100	4600587220	6130	5990	6140	5970	75806
622	20250109	113000	4140814350	5970	5800	6100	5800	28639
623	20250109	112900	3969262940	5800	5790	5800	5780	962
624	20250109	112800	3963690630	5790	5780	5800	5780	672
625	20250109	112700	3959800270	5780	5780	5790	5770	810
626	20250109	112600	3955120060	5780	5760	5780	5760	415
627	20250109	112500	3952722180	5770	5760	5780	5760	1755
628	20250109	112400	3942594580	5780	5780	5780	5780	0
629	20250109	112300	3942594580	5780	5740	5780	5740	3472
630	20250109	112200	3922591050	5740	5720	5740	5720	1179
631	20250109	112100	3915843480	5730	5730	5730	5720	187
632	20250109	112000	3914772360	5720	5720	5740	5720	421
633	20250109	111900	3912362220	5720	5720	5720	5710	1630
634	20250109	111800	3903044600	5720	5740	5740	5720	5975
635	20250109	111700	3868833660	5740	5760	5760	5740	3102
636	20250109	111600	3851014940	5760	5760	5760	5750	1695
637	20250109	111500	3841266780	5760	5770	5770	5760	1636
638	20250109	111400	3831841410	5780	5790	5790	5770	797
639	20250109	111300	3827241380	5800	5800	5800	5800	275
640	20250109	111200	3825646380	5800	5800	5800	5770	151
641	20250109	111100	3824771260	5800	5760	5800	5760	1240
642	20250109	111000	3817624360	5760	5780	5780	5760	2028
643	20250109	110900	3805907890	5780	5780	5780	5780	677
644	20250109	110800	3801994830	5780	5780	5790	5780	1449
645	20250109	110700	3793619600	5780	5780	5790	5780	7608
646	20250109	110600	3749645300	5780	5780	5780	5780	1164
647	20250109	110500	3742917380	5790	5790	5800	5790	1950
648	20250109	110400	3731624500	5790	5810	5810	5790	1174
649	20250109	110300	3724824630	5820	5820	5820	5800	49
650	20250109	110200	3724540330	5800	5830	5830	5800	1089
651	20250109	110100	3718208990	5830	5800	5830	5790	578
652	20250109	110000	3714851350	5800	5790	5800	5780	251
653	20250109	105900	3713397610	5800	5800	5800	5790	786
654	20250109	105800	3708842420	5800	5800	5800	5780	580
655	20250109	105700	3705487340	5780	5810	5810	5780	1111
656	20250109	105600	3699060000	5780	5780	5810	5780	1335
657	20250109	105500	3691329160	5780	5800	5800	5780	6073
658	20250109	105400	3656222010	5780	5830	5830	5780	6963
659	20250109	105300	3615944910	5840	5840	5840	5790	1156
660	20250109	105200	3609219580	5840	5820	5840	5790	3702
661	20250109	105100	3587719290	5820	5830	5840	5810	980
662	20250109	105000	3582005240	5830	5790	5840	5780	2777
663	20250109	104900	3565812210	5800	5810	5870	5800	6352
664	20250109	104800	3528796260	5810	5800	5810	5760	5502
665	20250109	104700	3497027470	5810	5780	5820	5770	2766
666	20250109	104600	3480984140	5780	5820	5830	5770	5366
667	20250109	104500	3449886270	5810	5770	5820	5750	4444
668	20250109	104400	3424132600	5750	5790	5810	5740	7305
669	20250109	104300	3381967860	5790	5800	5820	5790	6018
670	20250109	104200	3347067660	5810	5840	5850	5760	21039
671	20250109	104100	3225072570	5840	5980	5990	5760	31365
672	20250109	104000	3041424020	5960	6040	6050	5910	49627
673	20250109	103900	2745205540	6010	5810	6150	5810	143432
674	20250109	103800	1883345460	5800	5730	5810	5730	7104
675	20250109	103700	1842158600	5710	5710	5710	5710	45
676	20250109	103600	1841901650	5730	5700	5730	5700	58
677	20250109	103500	1841569610	5690	5690	5690	5690	194
678	20250109	103400	1840465750	5690	5710	5710	5690	64
679	20250109	103300	1840101570	5690	5720	5740	5680	1199
680	20250109	103200	1833270220	5710	5700	5710	5700	1391
681	20250109	103100	1825327670	5710	5670	5710	5670	223
682	20250109	103000	1824061080	5680	5690	5690	5670	1057
683	20250109	102900	1818057510	5680	5680	5680	5680	183
684	20250109	102800	1817018070	5690	5680	5710	5680	1087
685	20250109	102700	1810820380	5690	5700	5700	5690	50
686	20250109	102600	1810535780	5700	5700	5700	5700	204
687	20250109	102500	1809372980	5690	5690	5700	5690	586
688	20250109	102400	1806038590	5700	5700	5700	5690	839
689	20250109	102300	1801261000	5700	5730	5730	5700	2129
690	20250109	102200	1789122020	5710	5720	5720	5710	892
691	20250109	102100	1784028240	5730	5720	5730	5710	1176
692	20250109	102000	1777304000	5720	5730	5730	5720	110
693	20250109	101900	1776674700	5730	5730	5730	5730	657
694	20250109	101800	1772910090	5730	5730	5730	5730	235
695	20250109	101700	1771563540	5730	5790	5790	5720	1379
696	20250109	101600	1763648700	5790	5790	5810	5770	1346
697	20250109	101500	1755843870	5800	5760	5810	5760	4346
698	20250109	101400	1730661590	5770	5780	5780	5760	2346
699	20250109	101300	1717111870	5780	5720	5830	5720	15898
700	20250109	101200	1625072340	5720	5700	5720	5670	1017
701	20250109	101100	1619270780	5700	5650	5700	5650	2902
702	20250109	101000	1602737690	5650	5680	5680	5640	2921
703	20250109	100900	1586209340	5690	5700	5700	5690	556
704	20250109	100800	1583042250	5700	5720	5720	5700	655
705	20250109	100700	1579308350	5730	5700	5730	5690	1360
706	20250109	100600	1571538160	5670	5680	5680	5660	383
707	20250109	100500	1569363430	5680	5660	5700	5660	1118
708	20250109	100400	1563017690	5660	5680	5680	5660	1650
709	20250109	100300	1553675690	5650	5640	5650	5640	494
710	20250109	100200	1550889390	5640	5650	5650	5640	1283
711	20250109	100100	1543646710	5670	5680	5680	5640	2626
712	20250109	100000	1528748810	5680	5700	5700	5680	699
713	20250109	095900	1524771110	5700	5700	5710	5690	785
714	20250109	095800	1520296610	5710	5660	5710	5630	2184
715	20250109	095700	1507891850	5660	5660	5660	5660	6
716	20250109	095600	1507857890	5660	5680	5680	5660	157
717	20250109	095500	1506968340	5660	5630	5660	5630	315
718	20250109	095400	1505185560	5630	5660	5660	5630	32
719	20250109	095300	1505005370	5630	5660	5660	5620	1268
720	20250109	095200	1497871490	5620	5680	5680	5620	8576
721	20250109	095100	1449472080	5680	5670	5680	5670	340
722	20250109	095000	1447543280	5670	5670	5690	5670	1285
723	20250109	094900	1440256880	5670	5730	5730	5670	1892
724	20250109	094800	1429496920	5730	5690	5730	5690	7118
725	20250109	094700	1388802250	5690	5650	5690	5650	1712
726	20250109	094600	1379086540	5650	5640	5650	5640	330
727	20250109	094500	1377223680	5630	5630	5640	5620	3887
728	20250109	094400	1355340020	5630	5610	5630	5600	3938
729	20250109	094300	1333224680	5610	5610	5640	5610	2335
730	20250109	094200	1320085170	5630	5620	5640	5610	2908
731	20250109	094100	1303730700	5620	5560	5620	5560	2279
732	20250109	094000	1291005040	5560	5570	5590	5560	1691
733	20250109	093900	1281584580	5580	5570	5580	5570	421
734	20250109	093800	1279235460	5570	5560	5570	5560	812
735	20250109	093700	1274716110	5550	5550	5560	5530	224
736	20250109	093600	1273471370	5550	5540	5560	5530	1884
737	20250109	093500	1263031740	5540	5530	5540	5530	811
738	20250109	093400	1258541890	5530	5550	5550	5530	758
739	20250109	093300	1254347380	5530	5550	5550	5530	4633
740	20250109	093200	1228674690	5550	5560	5560	5540	821
741	20250109	093100	1224117680	5560	5570	5570	5550	3036
742	20250109	093000	1207242320	5570	5590	5590	5570	2085
743	20250109	092900	1195611610	5590	5580	5590	5570	1139
744	20250109	092800	1189254400	5570	5560	5570	5560	1077
745	20250109	092700	1183258150	5560	5570	5570	5560	1008
746	20250109	092600	1177653470	5580	5590	5590	5550	2191
747	20250109	092500	1165465880	5570	5580	5590	5560	3508
748	20250109	092400	1145895350	5580	5550	5580	5550	818
749	20250109	092300	1141350620	5550	5560	5560	5550	1707
750	20250109	092200	1131873540	5570	5560	5590	5550	1657
751	20250109	092100	1122642050	5560	5550	5570	5550	705
752	20250109	092000	1118722720	5550	5530	5580	5530	1796
753	20250109	091900	1108766050	5550	5500	5560	5500	1705
754	20250109	091800	1099348800	5500	5570	5570	5490	15917
755	20250109	091700	1011809190	5590	5520	5590	5520	3465
756	20250109	091600	992634620	5520	5520	5550	5510	10944
757	20250109	091500	932260070	5530	5530	5540	5520	5527
758	20250109	091400	901729330	5530	5540	5560	5530	5523
759	20250109	091300	871171250	5540	5620	5620	5540	15197
760	20250109	091200	786243440	5620	5650	5670	5620	3800
761	20250109	091100	764815590	5680	5650	5680	5650	480
762	20250109	091000	762095010	5650	5650	5680	5640	3307
763	20250109	090900	743373780	5630	5620	5700	5620	1992
764	20250109	090800	732149670	5630	5630	5630	5610	3710
765	20250109	090700	711288720	5630	5650	5680	5620	6424
766	20250109	090600	675053510	5640	5690	5690	5640	5291
767	20250109	090500	645100120	5670	5680	5740	5660	5780
768	20250109	090400	612255950	5660	5740	5750	5660	26619
769	20250109	090300	460841140	5750	5820	5840	5740	10306
770	20250109	090200	401356490	5800	5800	5820	5770	11910
771	20250109	090100	332425560	5800	5900	5910	5800	15903
772	20250109	090000	239568050	5860	5950	5970	5860	40374