KissMeData/430690/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	213800	96477527530	6270	6270	6270	6270	113131
3	20250116	213700	96477527530	6270	6270	6270	6270	0
4	20250116	213600	96477527530	6270	6270	6270	6270	0
5	20250116	213500	96477527530	6270	6270	6270	6270	0
6	20250116	213400	96477527530	6270	6270	6270	6270	0
7	20250116	213300	96477527530	6270	6270	6270	6270	0
8	20250116	213200	96477527530	6270	6270	6270	6270	0
9	20250116	213100	96477527530	6270	6270	6270	6270	0
10	20250116	213000	96477527530	6270	6270	6270	6270	0
11	20250116	212900	96477527530	6270	6270	6270	6270	0
12	20250116	212800	96477527530	6270	6270	6270	6270	0
13	20250116	212700	96477527530	6270	6270	6270	6270	0
14	20250116	212600	96477527530	6270	6270	6270	6270	0
15	20250116	212500	96477527530	6270	6270	6270	6270	0
16	20250116	212400	96477527530	6270	6270	6270	6270	0
17	20250116	212300	96477527530	6270	6270	6270	6270	0
18	20250116	212200	96477527530	6270	6270	6270	6270	0
19	20250116	212100	96477527530	6270	6270	6270	6270	0
20	20250116	212000	96477527530	6270	6270	6270	6270	0
21	20250116	211900	96477527530	6270	6270	6270	6270	0
22	20250116	211800	96477527530	6270	6270	6270	6270	0
23	20250116	211700	96477527530	6270	6270	6270	6270	0
24	20250116	211600	96477527530	6270	6270	6270	6270	0
25	20250116	211500	96477527530	6270	6270	6270	6270	0
26	20250116	211400	96477527530	6270	6270	6270	6270	0
27	20250116	211300	96477527530	6270	6270	6270	6270	0
28	20250116	211200	96477527530	6270	6270	6270	6270	0
29	20250116	211100	96477527530	6270	6270	6270	6270	0
30	20250116	211000	96477527530	6270	6270	6270	6270	0
31	20250116	210900	96477527530	6270	6270	6270	6270	0
32	20250116	210800	96477527530	6270	6270	6270	6270	113131
33	20250116	210700	96477527530	6270	6270	6270	6270	0
34	20250116	210600	96477527530	6270	6270	6270	6270	0
35	20250116	210500	96477527530	6270	6270	6270	6270	0
36	20250116	210400	96477527530	6270	6270	6270	6270	0
37	20250116	210300	96477527530	6270	6270	6270	6270	0
38	20250116	210200	96477527530	6270	6270	6270	6270	0
39	20250116	210100	96477527530	6270	6270	6270	6270	0
40	20250116	210000	96477527530	6270	6270	6270	6270	0
41	20250116	205900	96477527530	6270	6270	6270	6270	0
42	20250116	205800	96477527530	6270	6270	6270	6270	0
43	20250116	205700	96477527530	6270	6270	6270	6270	0
44	20250116	205600	96477527530	6270	6270	6270	6270	0
45	20250116	205500	96477527530	6270	6270	6270	6270	0
46	20250116	205400	96477527530	6270	6270	6270	6270	0
47	20250116	205300	96477527530	6270	6270	6270	6270	0
48	20250116	205200	96477527530	6270	6270	6270	6270	0
49	20250116	205100	96477527530	6270	6270	6270	6270	0
50	20250116	205000	96477527530	6270	6270	6270	6270	0
51	20250116	204900	96477527530	6270	6270	6270	6270	0
52	20250116	204800	96477527530	6270	6270	6270	6270	0
53	20250116	204700	96477527530	6270	6270	6270	6270	0
54	20250116	204600	96477527530	6270	6270	6270	6270	0
55	20250116	204500	96477527530	6270	6270	6270	6270	0
56	20250116	204400	96477527530	6270	6270	6270	6270	0
57	20250116	204300	96477527530	6270	6270	6270	6270	0
58	20250116	204200	96477527530	6270	6270	6270	6270	0
59	20250116	204100	96477527530	6270	6270	6270	6270	0
60	20250116	204000	96477527530	6270	6270	6270	6270	0
61	20250116	203900	96477527530	6270	6270	6270	6270	0
62	20250116	203800	96477527530	6270	6270	6270	6270	113131
63	20250116	203700	96477527530	6270	6270	6270	6270	0
64	20250116	203600	96477527530	6270	6270	6270	6270	0
65	20250116	203500	96477527530	6270	6270	6270	6270	0
66	20250116	203400	96477527530	6270	6270	6270	6270	0
67	20250116	203300	96477527530	6270	6270	6270	6270	0
68	20250116	203200	96477527530	6270	6270	6270	6270	0
69	20250116	203100	96477527530	6270	6270	6270	6270	0
70	20250116	203000	96477527530	6270	6270	6270	6270	0
71	20250116	202900	96477527530	6270	6270	6270	6270	0
72	20250116	202800	96477527530	6270	6270	6270	6270	0
73	20250116	202700	96477527530	6270	6270	6270	6270	0
74	20250116	202600	96477527530	6270	6270	6270	6270	0
75	20250116	202500	96477527530	6270	6270	6270	6270	0
76	20250116	202400	96477527530	6270	6270	6270	6270	0
77	20250116	202300	96477527530	6270	6270	6270	6270	0
78	20250116	202200	96477527530	6270	6270	6270	6270	0
79	20250116	202100	96477527530	6270	6270	6270	6270	0
80	20250116	202000	96477527530	6270	6270	6270	6270	0
81	20250116	201900	96477527530	6270	6270	6270	6270	0
82	20250116	201800	96477527530	6270	6270	6270	6270	0
83	20250116	201700	96477527530	6270	6270	6270	6270	0
84	20250116	201600	96477527530	6270	6270	6270	6270	0
85	20250116	201500	96477527530	6270	6270	6270	6270	0
86	20250116	201400	96477527530	6270	6270	6270	6270	0
87	20250116	201300	96477527530	6270	6270	6270	6270	0
88	20250116	201200	96477527530	6270	6270	6270	6270	0
89	20250116	201100	96477527530	6270	6270	6270	6270	0
90	20250116	201000	96477527530	6270	6270	6270	6270	0
91	20250116	200900	96477527530	6270	6270	6270	6270	0
92	20250116	200800	96477527530	6270	6270	6270	6270	113131
93	20250116	200700	96477527530	6270	6270	6270	6270	0
94	20250116	200600	96477527530	6270	6270	6270	6270	0
95	20250116	200500	96477527530	6270	6270	6270	6270	0
96	20250116	200400	96477527530	6270	6270	6270	6270	0
97	20250116	200300	96477527530	6270	6270	6270	6270	0
98	20250116	200200	96477527530	6270	6270	6270	6270	0
99	20250116	200100	96477527530	6270	6270	6270	6270	0
100	20250116	200000	96477527530	6270	6270	6270	6270	0
101	20250116	195900	96477527530	6270	6270	6270	6270	0
102	20250116	195800	96477527530	6270	6270	6270	6270	0
103	20250116	195700	96477527530	6270	6270	6270	6270	0
104	20250116	195600	96477527530	6270	6270	6270	6270	0
105	20250116	195500	96477527530	6270	6270	6270	6270	0
106	20250116	195400	96477527530	6270	6270	6270	6270	0
107	20250116	195300	96477527530	6270	6270	6270	6270	0
108	20250116	195200	96477527530	6270	6270	6270	6270	0
109	20250116	195100	96477527530	6270	6270	6270	6270	0
110	20250116	195000	96477527530	6270	6270	6270	6270	0
111	20250116	194900	96477527530	6270	6270	6270	6270	0
112	20250116	194800	96477527530	6270	6270	6270	6270	0
113	20250116	194700	96477527530	6270	6270	6270	6270	0
114	20250116	194600	96477527530	6270	6270	6270	6270	0
115	20250116	194500	96477527530	6270	6270	6270	6270	0
116	20250116	194400	96477527530	6270	6270	6270	6270	0
117	20250116	194300	96477527530	6270	6270	6270	6270	0
118	20250116	194200	96477527530	6270	6270	6270	6270	0
119	20250116	194100	96477527530	6270	6270	6270	6270	0
120	20250116	194000	96477527530	6270	6270	6270	6270	0
121	20250116	193900	96477527530	6270	6270	6270	6270	0
122	20250116	193800	96477527530	6270	6270	6270	6270	113131
123	20250116	193700	96477527530	6270	6270	6270	6270	0
124	20250116	193600	96477527530	6270	6270	6270	6270	0
125	20250116	193500	96477527530	6270	6270	6270	6270	0
126	20250116	193400	96477527530	6270	6270	6270	6270	0
127	20250116	193300	96477527530	6270	6270	6270	6270	0
128	20250116	193200	96477527530	6270	6270	6270	6270	0
129	20250116	193100	96477527530	6270	6270	6270	6270	0
130	20250116	193000	96477527530	6270	6270	6270	6270	0
131	20250116	192900	96477527530	6270	6270	6270	6270	0
132	20250116	192800	96477527530	6270	6270	6270	6270	0
133	20250116	192700	96477527530	6270	6270	6270	6270	0
134	20250116	192600	96477527530	6270	6270	6270	6270	0
135	20250116	192500	96477527530	6270	6270	6270	6270	0
136	20250116	192400	96477527530	6270	6270	6270	6270	0
137	20250116	192300	96477527530	6270	6270	6270	6270	0
138	20250116	192200	96477527530	6270	6270	6270	6270	0
139	20250116	192100	96477527530	6270	6270	6270	6270	0
140	20250116	192000	96477527530	6270	6270	6270	6270	0
141	20250116	191900	96477527530	6270	6270	6270	6270	0
142	20250116	191800	96477527530	6270	6270	6270	6270	0
143	20250116	191700	96477527530	6270	6270	6270	6270	0
144	20250116	191600	96477527530	6270	6270	6270	6270	0
145	20250116	191500	96477527530	6270	6270	6270	6270	0
146	20250116	191400	96477527530	6270	6270	6270	6270	0
147	20250116	191300	96477527530	6270	6270	6270	6270	0
148	20250116	191200	96477527530	6270	6270	6270	6270	0
149	20250116	191100	96477527530	6270	6270	6270	6270	0
150	20250116	191000	96477527530	6270	6270	6270	6270	0
151	20250116	190900	96477527530	6270	6270	6270	6270	0
152	20250116	190800	96477527530	6270	6270	6270	6270	113131
153	20250116	190700	96477527530	6270	6270	6270	6270	0
154	20250116	190600	96477527530	6270	6270	6270	6270	0
155	20250116	190500	96477527530	6270	6270	6270	6270	0
156	20250116	190400	96477527530	6270	6270	6270	6270	0
157	20250116	190300	96477527530	6270	6270	6270	6270	0
158	20250116	190200	96477527530	6270	6270	6270	6270	0
159	20250116	190100	96477527530	6270	6270	6270	6270	0
160	20250116	190000	96477527530	6270	6270	6270	6270	0
161	20250116	185900	96477527530	6270	6270	6270	6270	0
162	20250116	185800	96477527530	6270	6270	6270	6270	0
163	20250116	185700	96477527530	6270	6270	6270	6270	0
164	20250116	185600	96477527530	6270	6270	6270	6270	0
165	20250116	185500	96477527530	6270	6270	6270	6270	0
166	20250116	185400	96477527530	6270	6270	6270	6270	0
167	20250116	185300	96477527530	6270	6270	6270	6270	0
168	20250116	185200	96477527530	6270	6270	6270	6270	0
169	20250116	185100	96477527530	6270	6270	6270	6270	0
170	20250116	185000	96477527530	6270	6270	6270	6270	0
171	20250116	184900	96477527530	6270	6270	6270	6270	0
172	20250116	184800	96477527530	6270	6270	6270	6270	0
173	20250116	184700	96477527530	6270	6270	6270	6270	0
174	20250116	184600	96477527530	6270	6270	6270	6270	0
175	20250116	184500	96477527530	6270	6270	6270	6270	0
176	20250116	184400	96477527530	6270	6270	6270	6270	0
177	20250116	184300	96477527530	6270	6270	6270	6270	0
178	20250116	184200	96477527530	6270	6270	6270	6270	0
179	20250116	184100	96477527530	6270	6270	6270	6270	0
180	20250116	184000	96477527530	6270	6270	6270	6270	0
181	20250116	183900	96477527530	6270	6270	6270	6270	0
182	20250116	183800	96477527530	6270	6270	6270	6270	113131
183	20250116	183700	96477527530	6270	6270	6270	6270	0
184	20250116	183600	96477527530	6270	6270	6270	6270	0
185	20250116	183500	96477527530	6270	6270	6270	6270	0
186	20250116	183400	96477527530	6270	6270	6270	6270	0
187	20250116	183300	96477527530	6270	6270	6270	6270	0
188	20250116	183200	96477527530	6270	6270	6270	6270	0
189	20250116	183100	96477527530	6270	6270	6270	6270	0
190	20250116	183000	96477527530	6270	6270	6270	6270	0
191	20250116	182900	96477527530	6270	6270	6270	6270	0
192	20250116	182800	96477527530	6270	6270	6270	6270	0
193	20250116	182700	96477527530	6270	6270	6270	6270	0
194	20250116	182600	96477527530	6270	6270	6270	6270	0
195	20250116	182500	96477527530	6270	6270	6270	6270	0
196	20250116	182400	96477527530	6270	6270	6270	6270	0
197	20250116	182300	96477527530	6270	6270	6270	6270	0
198	20250116	182200	96477527530	6270	6270	6270	6270	0
199	20250116	182100	96477527530	6270	6270	6270	6270	0
200	20250116	182000	96477527530	6270	6270	6270	6270	0
201	20250116	181900	96477527530	6270	6270	6270	6270	0
202	20250116	181800	96477527530	6270	6270	6270	6270	0
203	20250116	181700	96477527530	6270	6270	6270	6270	0
204	20250116	181600	96477527530	6270	6270	6270	6270	0
205	20250116	181500	96477527530	6270	6270	6270	6270	0
206	20250116	181400	96477527530	6270	6270	6270	6270	0
207	20250116	181300	96477527530	6270	6270	6270	6270	0
208	20250116	181200	96477527530	6270	6270	6270	6270	0
209	20250116	181100	96477527530	6270	6270	6270	6270	0
210	20250116	181000	96477527530	6270	6270	6270	6270	0
211	20250116	180900	96477527530	6270	6270	6270	6270	0
212	20250116	180800	96477527530	6270	6270	6270	6270	113131
213	20250116	180700	96477527530	6270	6270	6270	6270	0
214	20250116	180600	96477527530	6270	6270	6270	6270	0
215	20250116	180500	96477527530	6270	6270	6270	6270	0
216	20250116	180400	96477527530	6270	6270	6270	6270	0
217	20250116	180300	96477527530	6270	6270	6270	6270	0
218	20250116	180200	96477527530	6270	6270	6270	6270	0
219	20250116	180100	96477527530	6270	6270	6270	6270	0
220	20250116	180000	96477527530	6270	6270	6270	6270	0
221	20250116	175900	96477527530	6270	6270	6270	6270	0
222	20250116	175800	96477527530	6270	6270	6270	6270	0
223	20250116	175700	96477527530	6270	6270	6270	6270	0
224	20250116	175600	96477527530	6270	6270	6270	6270	0
225	20250116	175500	96477527530	6270	6270	6270	6270	0
226	20250116	175400	96477527530	6270	6270	6270	6270	0
227	20250116	175300	96477527530	6270	6270	6270	6270	0
228	20250116	175200	96477527530	6270	6270	6270	6270	0
229	20250116	175100	96477527530	6270	6270	6270	6270	0
230	20250116	175000	96477527530	6270	6270	6270	6270	0
231	20250116	174900	96477527530	6270	6270	6270	6270	0
232	20250116	174800	96477527530	6270	6270	6270	6270	0
233	20250116	174700	96477527530	6270	6270	6270	6270	0
234	20250116	174600	96477527530	6270	6270	6270	6270	0
235	20250116	174500	96477527530	6270	6270	6270	6270	0
236	20250116	174400	96477527530	6270	6270	6270	6270	0
237	20250116	174300	96477527530	6270	6270	6270	6270	0
238	20250116	174200	96477527530	6270	6270	6270	6270	0
239	20250116	174100	96477527530	6270	6270	6270	6270	0
240	20250116	174000	96477527530	6270	6270	6270	6270	0
241	20250116	173900	96477527530	6270	6270	6270	6270	0
242	20250116	173800	96477527530	6270	6270	6270	6270	113131
243	20250116	173700	96477527530	6270	6270	6270	6270	0
244	20250116	173600	96477527530	6270	6270	6270	6270	0
245	20250116	173500	96477527530	6270	6270	6270	6270	0
246	20250116	173400	96477527530	6270	6270	6270	6270	0
247	20250116	173300	96477527530	6270	6270	6270	6270	0
248	20250116	173200	96477527530	6270	6270	6270	6270	0
249	20250116	173100	96477527530	6270	6270	6270	6270	0
250	20250116	173000	96477527530	6270	6270	6270	6270	0
251	20250116	172900	96477527530	6270	6270	6270	6270	0
252	20250116	172800	96477527530	6270	6270	6270	6270	0
253	20250116	172700	96477527530	6270	6270	6270	6270	0
254	20250116	172600	96477527530	6270	6270	6270	6270	0
255	20250116	172500	96477527530	6270	6270	6270	6270	0
256	20250116	172400	96477527530	6270	6270	6270	6270	0
257	20250116	172300	96477527530	6270	6270	6270	6270	0
258	20250116	172200	96477527530	6270	6270	6270	6270	0
259	20250116	172100	96477527530	6270	6270	6270	6270	0
260	20250116	172000	96477527530	6270	6270	6270	6270	0
261	20250116	171900	96477527530	6270	6270	6270	6270	0
262	20250116	171800	96477527530	6270	6270	6270	6270	0
263	20250116	171700	96477527530	6270	6270	6270	6270	0
264	20250116	171600	96477527530	6270	6270	6270	6270	0
265	20250116	171500	96477527530	6270	6270	6270	6270	0
266	20250116	171400	96477527530	6270	6270	6270	6270	0
267	20250116	171300	96477527530	6270	6270	6270	6270	0
268	20250116	171200	96477527530	6270	6270	6270	6270	0
269	20250116	171100	96477527530	6270	6270	6270	6270	0
270	20250116	171000	96477527530	6270	6270	6270	6270	0
271	20250116	170900	96477527530	6270	6270	6270	6270	0
272	20250116	170800	96477527530	6270	6270	6270	6270	113131
273	20250116	170700	96477527530	6270	6270	6270	6270	0
274	20250116	170600	96477527530	6270	6270	6270	6270	0
275	20250116	170500	96477527530	6270	6270	6270	6270	0
276	20250116	170400	96477527530	6270	6270	6270	6270	0
277	20250116	170300	96477527530	6270	6270	6270	6270	0
278	20250116	170200	96477527530	6270	6270	6270	6270	0
279	20250116	170100	96477527530	6270	6270	6270	6270	0
280	20250116	170000	96477527530	6270	6270	6270	6270	0
281	20250116	165900	96477527530	6270	6270	6270	6270	0
282	20250116	165800	96477527530	6270	6270	6270	6270	0
283	20250116	165700	96477527530	6270	6270	6270	6270	0
284	20250116	165600	96477527530	6270	6270	6270	6270	0
285	20250116	165500	96477527530	6270	6270	6270	6270	0
286	20250116	165400	96477527530	6270	6270	6270	6270	0
287	20250116	165300	96477527530	6270	6270	6270	6270	0
288	20250116	165200	96477527530	6270	6270	6270	6270	0
289	20250116	165100	96477527530	6270	6270	6270	6270	0
290	20250116	165000	96477527530	6270	6270	6270	6270	0
291	20250116	164900	96477527530	6270	6270	6270	6270	0
292	20250116	164800	96477527530	6270	6270	6270	6270	0
293	20250116	164700	96477527530	6270	6270	6270	6270	0
294	20250116	164600	96477527530	6270	6270	6270	6270	0
295	20250116	164500	96477527530	6270	6270	6270	6270	0
296	20250116	164400	96477527530	6270	6270	6270	6270	0
297	20250116	164300	96477527530	6270	6270	6270	6270	0
298	20250116	164200	96477527530	6270	6270	6270	6270	0
299	20250116	164100	96477527530	6270	6270	6270	6270	0
300	20250116	164000	96477527530	6270	6270	6270	6270	0
301	20250116	163900	96477527530	6270	6270	6270	6270	0
302	20250116	163800	96477527530	6270	6270	6270	6270	113131
303	20250116	163700	96477527530	6270	6270	6270	6270	0
304	20250116	163600	96477527530	6270	6270	6270	6270	0
305	20250116	163500	96477527530	6270	6270	6270	6270	0
306	20250116	163400	96477527530	6270	6270	6270	6270	0
307	20250116	163300	96477527530	6270	6270	6270	6270	0
308	20250116	163200	96477527530	6270	6270	6270	6270	0
309	20250116	163100	96477527530	6270	6270	6270	6270	0
310	20250116	163000	96477527530	6270	6270	6270	6270	0
311	20250116	162900	96477527530	6270	6270	6270	6270	0
312	20250116	162800	96477527530	6270	6270	6270	6270	0
313	20250116	162700	96477527530	6270	6270	6270	6270	0
314	20250116	162600	96477527530	6270	6270	6270	6270	0
315	20250116	162500	96477527530	6270	6270	6270	6270	0
316	20250116	162400	96477527530	6270	6270	6270	6270	0
317	20250116	162300	96477527530	6270	6270	6270	6270	0
318	20250116	162200	96477527530	6270	6270	6270	6270	0
319	20250116	162100	96477527530	6270	6270	6270	6270	0
320	20250116	162000	96477527530	6270	6270	6270	6270	0
321	20250116	161900	96477527530	6270	6270	6270	6270	0
322	20250116	161800	96477527530	6270	6270	6270	6270	0
323	20250116	161700	96477527530	6270	6270	6270	6270	0
324	20250116	161600	96477527530	6270	6270	6270	6270	0
325	20250116	161500	96477527530	6270	6270	6270	6270	0
326	20250116	161400	96477527530	6270	6270	6270	6270	0
327	20250116	161300	96477527530	6270	6270	6270	6270	0
328	20250116	161200	96477527530	6270	6270	6270	6270	0
329	20250116	161100	96477527530	6270	6270	6270	6270	0
330	20250116	161000	96477527530	6270	6270	6270	6270	0
331	20250116	160900	96477527530	6270	6270	6270	6270	0
332	20250116	160800	96477527530	6270	6270	6270	6270	113131
333	20250116	160700	96477527530	6270	6270	6270	6270	0
334	20250116	160600	96477527530	6270	6270	6270	6270	0
335	20250116	160500	96477527530	6270	6270	6270	6270	0
336	20250116	160400	96477527530	6270	6270	6270	6270	0
337	20250116	160300	96477527530	6270	6270	6270	6270	0
338	20250116	160200	96477527530	6270	6270	6270	6270	0
339	20250116	160100	96477527530	6270	6270	6270	6270	0
340	20250116	160000	96477527530	6270	6270	6270	6270	0
341	20250116	155900	96477527530	6270	6270	6270	6270	0
342	20250116	155800	96477527530	6270	6270	6270	6270	0
343	20250116	155700	96477527530	6270	6270	6270	6270	0
344	20250116	155600	96477527530	6270	6270	6270	6270	0
345	20250116	155500	96477527530	6270	6270	6270	6270	0
346	20250116	155400	96477527530	6270	6270	6270	6270	0
347	20250116	155300	96477527530	6270	6270	6270	6270	0
348	20250116	155200	96477527530	6270	6270	6270	6270	0
349	20250116	155100	96477527530	6270	6270	6270	6270	0
350	20250116	155000	96477527530	6270	6270	6270	6270	0
351	20250116	154900	96477527530	6270	6270	6270	6270	0
352	20250116	154800	96477527530	6270	6270	6270	6270	0
353	20250116	154700	96477527530	6270	6270	6270	6270	0
354	20250116	154600	96477527530	6270	6270	6270	6270	0
355	20250116	154500	96477527530	6270	6270	6270	6270	0
356	20250116	154400	96477527530	6270	6270	6270	6270	0
357	20250116	154300	96477527530	6270	6270	6270	6270	0
358	20250116	154200	96477527530	6270	6270	6270	6270	0
359	20250116	154100	96477527530	6270	6270	6270	6270	0
360	20250116	154000	96477527530	6270	6270	6270	6270	0
361	20250116	153900	96477527530	6270	6270	6270	6270	0
362	20250116	153800	96477527530	6270	6270	6270	6270	113131
363	20250116	153700	96477527530	6270	6270	6270	6270	0
364	20250116	153600	96477527530	6270	6270	6270	6270	0
365	20250116	153500	96477527530	6270	6270	6270	6270	0
366	20250116	153400	96477527530	6270	6270	6270	6270	0
367	20250116	153300	96477527530	6270	6270	6270	6270	0
368	20250116	153200	96477527530	6270	6270	6270	6270	0
369	20250116	153100	96477527530	6270	6270	6270	6270	0
370	20250116	153000	96477527530	6270	6270	6270	6270	113131
371	20250116	152900	95768196160	6120	6120	6120	6120	0
372	20250116	152800	95768196160	6120	6120	6120	6120	0
373	20250116	152700	95768196160	6120	6120	6120	6120	0
374	20250116	152600	95768196160	6120	6120	6120	6120	0
375	20250116	152500	95768196160	6120	6120	6120	6120	0
376	20250116	152400	95768196160	6120	6120	6120	6120	0
377	20250116	152300	95768196160	6120	6120	6120	6120	0
378	20250116	152200	95768196160	6120	6120	6120	6120	0
379	20250116	152100	95768196160	6120	6120	6120	6120	0
380	20250116	152000	95768196160	6120	6120	6120	6120	0
381	20250116	151900	95768196160	6120	6210	6220	6100	90727
382	20250116	151800	95210183250	6200	6250	6250	6180	46138
383	20250116	151700	94923475230	6230	6170	6260	6170	49463
384	20250116	151600	94615952970	6180	6210	6210	6160	46415
385	20250116	151500	94328847890	6210	6210	6240	6140	78639
386	20250116	151400	93842462840	6220	6310	6340	6100	124906
387	20250116	151300	93067800520	6310	6300	6320	6250	51115
388	20250116	151200	92746583160	6320	6290	6350	6270	87569
389	20250116	151100	92194608790	6290	6280	6320	6270	26625
390	20250116	151000	92026984400	6280	6300	6340	6270	50134
391	20250116	150900	91710827090	6300	6300	6350	6260	94672
392	20250116	150800	91114410360	6290	6390	6390	6240	172674
393	20250116	150700	90028173750	6390	6440	6450	6390	17818
394	20250116	150600	89913890360	6440	6420	6440	6400	13726
395	20250116	150500	89825823030	6420	6410	6440	6390	38647
396	20250116	150400	89578134780	6420	6450	6460	6410	26566
397	20250116	150300	89407386140	6450	6490	6490	6450	20151
398	20250116	150200	89277000750	6490	6440	6500	6440	26976
399	20250116	150100	89102192540	6440	6460	6480	6440	42616
400	20250116	150000	88826770020	6470	6420	6470	6420	26608
401	20250116	145900	88655259840	6420	6460	6460	6370	84534
402	20250116	145800	88113860220	6450	6410	6460	6400	79067
403	20250116	145700	87606229650	6410	6490	6490	6410	71546
404	20250116	145600	87144486890	6490	6510	6520	6480	33685
405	20250116	145500	86925826920	6520	6520	6530	6510	12313
406	20250116	145400	86845500890	6520	6520	6530	6500	22693
407	20250116	145300	86697635270	6520	6510	6520	6480	46904
408	20250116	145200	86392886470	6520	6550	6560	6500	37647
409	20250116	145100	86146756700	6550	6510	6550	6500	37803
410	20250116	145000	85899881860	6500	6560	6560	6480	76437
411	20250116	144900	85401811060	6550	6540	6570	6530	103478
412	20250116	144800	84723738990	6540	6500	6540	6460	94425
413	20250116	144700	84109804210	6500	6460	6510	6460	60861
414	20250116	144600	83714896380	6470	6460	6470	6460	30237
415	20250116	144500	83519448750	6460	6430	6490	6410	68830
416	20250116	144400	83075966880	6430	6460	6470	6420	39724
417	20250116	144300	82820096390	6460	6490	6510	6440	94302
418	20250116	144200	82209790390	6490	6470	6520	6460	120414
419	20250116	144100	81427568870	6470	6440	6490	6430	84389
420	20250116	144000	80882393090	6430	6460	6470	6420	91464
421	20250116	143900	80293313640	6460	6500	6530	6450	169542
422	20250116	143800	79193643580	6490	6400	6500	6400	132156
423	20250116	143700	78341106070	6400	6440	6450	6390	149199
424	20250116	143600	77383007740	6430	6430	6450	6420	98666
425	20250116	143500	76748526440	6420	6420	6420	6420	0
426	20250116	143400	76748526440	6420	6330	6420	6320	240151
427	20250116	143300	75212125720	6330	6320	6350	6300	87782
428	20250116	143200	74657628570	6320	6360	6370	6310	94861
429	20250116	143100	74056513740	6370	6350	6380	6300	152275
430	20250116	143000	73091320860	6350	6240	6370	6230	345091
431	20250116	142900	70907048980	6240	6200	6270	6180	106405
432	20250116	142800	70244070490	6180	6190	6260	6180	182081
433	20250116	142700	69109097490	6200	6250	6310	6180	325774
434	20250116	142600	67073629980	6250	6060	6250	6030	186308
435	20250116	142500	65925799110	6060	6010	6060	6000	27009
436	20250116	142400	65762887780	6010	5990	6010	5980	20102
437	20250116	142300	65642394650	5980	6020	6030	5970	29235
438	20250116	142200	65467041050	6030	6000	6070	6000	44804
439	20250116	142100	65196551770	5990	6050	6050	5960	140455
440	20250116	142000	64354194750	6060	6080	6100	6030	42960
441	20250116	141900	64093872020	6080	6130	6140	6070	20678
442	20250116	141800	63967853830	6130	6090	6130	6090	20228
443	20250116	141700	63844203620	6090	6080	6120	6060	31734
444	20250116	141600	63651425440	6080	6140	6150	6080	35647
445	20250116	141500	63433337390	6140	6100	6170	6080	73314
446	20250116	141400	62983819200	6100	6100	6140	6080	38360
447	20250116	141300	62750016550	6100	6110	6170	6080	74888
448	20250116	141200	62292411910	6110	6230	6230	6100	118261
449	20250116	141100	61563008760	6230	6140	6250	6140	164446
450	20250116	141000	60545220350	6160	6040	6180	6040	120175
451	20250116	140900	59807455820	6040	6080	6100	6020	59755
452	20250116	140800	59445692570	6080	6110	6120	6060	60999
453	20250116	140700	59074424370	6110	6100	6140	6080	52043
454	20250116	140600	58756599340	6110	6170	6180	6090	75110
455	20250116	140500	58295642910	6170	6110	6170	6060	139530
456	20250116	140400	57440835460	6110	6110	6120	6080	69936
457	20250116	140300	57014548520	6110	6120	6130	6070	85223
458	20250116	140200	56494730240	6110	6150	6180	6110	115893
459	20250116	140100	55783192250	6150	6140	6240	6130	249974
460	20250116	140000	54238632280	6140	6130	6190	6130	129655
461	20250116	135900	53441344170	6140	6130	6170	6090	185207
462	20250116	135800	52305003890	6140	6170	6190	6070	254754
463	20250116	135700	50741329840	6190	6040	6190	6000	614418
464	20250116	135600	46989326130	6040	5880	6060	5860	347877
465	20250116	135500	44917834510	5890	5770	5900	5770	131005
466	20250116	135400	44151820540	5780	5780	5790	5750	21612
467	20250116	135300	44027177510	5780	5800	5820	5770	46535
468	20250116	135200	43757378130	5800	5750	5820	5730	63935
469	20250116	135100	43387112050	5750	5760	5760	5700	21484
470	20250116	135000	43264150550	5760	5740	5770	5740	12946
471	20250116	134900	43189654550	5740	5770	5780	5730	23085
472	20250116	134800	43056837930	5770	5740	5800	5710	77078
473	20250116	134700	42611537140	5740	5690	5760	5680	15045
474	20250116	134600	42525338260	5680	5730	5730	5680	19445
475	20250116	134500	42414411080	5720	5770	5780	5700	41589
476	20250116	134400	42175346020	5770	5750	5770	5700	54299
477	20250116	134300	41863039330	5750	5720	5760	5710	83855
478	20250116	134200	41381866040	5730	5710	5730	5680	30266
479	20250116	134100	41209076420	5720	5680	5720	5670	32648
480	20250116	134000	41023070740	5680	5660	5690	5660	14535
481	20250116	133900	40940442810	5670	5670	5670	5650	3870
482	20250116	133800	40918512210	5660	5660	5670	5650	2879
483	20250116	133700	40902216680	5660	5660	5670	5660	3503
484	20250116	133600	40882384170	5660	5650	5670	5650	6499
485	20250116	133500	40845602250	5640	5630	5640	5630	2628
486	20250116	133400	40830786270	5640	5630	5640	5620	2251
487	20250116	133300	40818116640	5630	5640	5640	5630	1927
488	20250116	133200	40807267600	5640	5640	5640	5630	182
489	20250116	133100	40806242130	5640	5630	5640	5630	1022
490	20250116	133000	40800483170	5640	5640	5640	5620	1899
491	20250116	132900	40789785770	5640	5640	5640	5640	207
492	20250116	132800	40788618290	5640	5640	5640	5620	554
493	20250116	132700	40785504520	5620	5640	5640	5620	3089
494	20250116	132600	40768125870	5640	5650	5650	5630	4163
495	20250116	132500	40744646570	5650	5650	5650	5640	1189
496	20250116	132400	40737931250	5650	5630	5650	5630	2231
497	20250116	132300	40725352190	5640	5640	5640	5620	2332
498	20250116	132200	40712225300	5630	5640	5640	5630	2635
499	20250116	132100	40697386560	5640	5650	5650	5630	3828
500	20250116	132000	40675804700	5660	5650	5660	5640	1396
501	20250116	131900	40667911220	5660	5660	5660	5640	1717
502	20250116	131800	40658208980	5660	5640	5660	5640	1859
503	20250116	131700	40647708300	5650	5630	5650	5630	1496
504	20250116	131600	40639263450	5640	5640	5640	5630	486
505	20250116	131500	40636526030	5640	5630	5640	5620	3129
506	20250116	131400	40618916850	5630	5640	5640	5620	2107
507	20250116	131300	40607055660	5640	5650	5680	5630	6221
508	20250116	131200	40571847880	5640	5630	5650	5620	2292
509	20250116	131100	40558949950	5620	5660	5660	5620	12773
510	20250116	131000	40486960620	5660	5650	5670	5640	7385
511	20250116	130900	40445223120	5650	5640	5690	5640	25681
512	20250116	130800	40299769110	5640	5630	5670	5630	10783
513	20250116	130700	40238760340	5640	5650	5650	5630	4626
514	20250116	130600	40212661800	5650	5640	5670	5640	11685
515	20250116	130500	40146590530	5640	5630	5640	5630	4503
516	20250116	130400	40121219110	5630	5630	5640	5620	7836
517	20250116	130300	40077073590	5640	5610	5640	5600	4216
518	20250116	130200	40053404420	5600	5620	5630	5600	3370
519	20250116	130100	40034489760	5620	5640	5660	5580	11787
520	20250116	130000	39968285600	5640	5630	5730	5630	72488
521	20250116	125900	39556649570	5620	5570	5620	5570	9233
522	20250116	125800	39504975600	5560	5570	5570	5560	1351
523	20250116	125700	39497461720	5570	5570	5580	5550	2466
524	20250116	125600	39483740980	5560	5550	5570	5540	2043
525	20250116	125500	39472402680	5550	5560	5570	5550	3074
526	20250116	125400	39455337300	5560	5550	5570	5550	1840
527	20250116	125300	39445110280	5550	5550	5560	5550	705
528	20250116	125200	39441195530	5560	5560	5570	5550	1414
529	20250116	125100	39433344000	5560	5560	5570	5560	2904
530	20250116	125000	39417197450	5560	5570	5580	5560	4911
531	20250116	124900	39389851410	5580	5580	5580	5570	3839
532	20250116	124800	39368451540	5590	5590	5600	5580	1780
533	20250116	124700	39358505000	5600	5600	5600	5590	238
534	20250116	124600	39357174530	5590	5600	5600	5590	359
535	20250116	124500	39355167690	5600	5590	5610	5590	1458
536	20250116	124400	39347008540	5590	5590	5590	5570	762
537	20250116	124300	39342758640	5580	5570	5590	5570	2320
538	20250116	124200	39329816220	5570	5570	5590	5570	1033
539	20250116	124100	39324054250	5570	5570	5590	5570	2573
540	20250116	124000	39309719990	5570	5590	5590	5570	3565
541	20250116	123900	39289830150	5590	5600	5610	5590	653
542	20250116	123800	39286176710	5600	5610	5610	5590	327
543	20250116	123700	39284344540	5610	5580	5610	5580	1004
544	20250116	123600	39278723510	5580	5600	5600	5580	1339
545	20250116	123500	39271244890	5600	5600	5600	5580	3273
546	20250116	123400	39252932720	5600	5590	5600	5580	2331
547	20250116	123300	39239911730	5580	5580	5590	5580	1597
548	20250116	123200	39231000310	5580	5570	5590	5570	157
549	20250116	123100	39230124530	5590	5570	5590	5570	3934
550	20250116	123000	39208189950	5580	5570	5580	5560	5218
551	20250116	122900	39179154350	5580	5570	5580	5560	5789
552	20250116	122800	39146952300	5560	5600	5610	5550	21066
553	20250116	122700	39029578620	5610	5600	5610	5600	1759
554	20250116	122600	39019726170	5610	5610	5620	5600	649
555	20250116	122500	39016085360	5610	5620	5620	5610	621
556	20250116	122400	39012600490	5630	5620	5630	5610	1911
557	20250116	122300	39001874770	5620	5610	5630	5610	946
558	20250116	122200	38996556090	5620	5610	5620	5600	3293
559	20250116	122100	38978073420	5620	5620	5620	5600	4326
560	20250116	122000	38953804060	5630	5620	5630	5620	746
561	20250116	121900	38949605760	5630	5640	5640	5620	2558
562	20250116	121800	38935200120	5640	5630	5640	5620	1047
563	20250116	121700	38929307580	5640	5640	5650	5630	1101
564	20250116	121600	38923099730	5640	5640	5640	5630	733
565	20250116	121500	38918970040	5650	5650	5650	5640	1415
566	20250116	121400	38910988530	5650	5650	5650	5630	1895
567	20250116	121300	38900300140	5650	5640	5650	5640	1030
568	20250116	121200	38894486310	5640	5620	5650	5620	4696
569	20250116	121100	38868015510	5620	5630	5630	5610	2809
570	20250116	121000	38852256490	5630	5620	5630	5620	281
571	20250116	120900	38850677200	5620	5620	5630	5620	6153
572	20250116	120800	38816097170	5630	5640	5640	5620	6474
573	20250116	120700	38779655890	5640	5640	5650	5630	3548
574	20250116	120600	38759634480	5640	5630	5640	5620	3362
575	20250116	120500	38740704850	5640	5630	5640	5630	829
576	20250116	120400	38736035000	5630	5620	5650	5620	5316
577	20250116	120300	38706065100	5630	5620	5650	5620	3902
578	20250116	120200	38684070160	5620	5610	5630	5610	1363
579	20250116	120100	38676410530	5610	5600	5610	5580	2326
580	20250116	120000	38663398640	5600	5590	5600	5570	5824
581	20250116	115900	38630929340	5600	5600	5600	5570	5801
582	20250116	115800	38598544760	5600	5590	5600	5590	428
583	20250116	115700	38596151580	5600	5580	5600	5580	1502
584	20250116	115600	38587755710	5590	5590	5600	5580	646
585	20250116	115500	38584144740	5580	5600	5600	5580	593
586	20250116	115400	38580834380	5580	5580	5600	5580	637
587	20250116	115300	38577279800	5600	5600	5600	5580	4234
588	20250116	115200	38553643060	5590	5600	5600	5580	931
589	20250116	115100	38548432660	5600	5590	5600	5580	1580
590	20250116	115000	38539606940	5590	5590	5600	5580	3753
591	20250116	114900	38518633370	5590	5580	5600	5580	3245
592	20250116	114800	38500523950	5580	5600	5610	5580	4684
593	20250116	114700	38474346630	5600	5600	5610	5580	2268
594	20250116	114600	38461645880	5580	5590	5610	5570	6756
595	20250116	114500	38423929680	5590	5600	5600	5590	810
596	20250116	114400	38419395740	5600	5610	5610	5590	815
597	20250116	114300	38414835380	5600	5600	5620	5600	4234
598	20250116	114200	38391083520	5600	5610	5610	5600	510
599	20250116	114100	38388223370	5610	5570	5620	5570	3553
600	20250116	114000	38368310040	5570	5620	5620	5570	23512
601	20250116	113900	38236987650	5620	5620	5630	5620	871
602	20250116	113800	38232089260	5630	5620	5630	5620	257
603	20250116	113700	38230644790	5630	5620	5630	5610	2474
604	20250116	113600	38216748520	5630	5620	5640	5620	904
605	20250116	113500	38211658570	5650	5640	5650	5610	12332
606	20250116	113400	38142350320	5640	5640	5640	5630	1108
607	20250116	113300	38136108570	5640	5660	5660	5640	3551
608	20250116	113200	38116047070	5650	5640	5660	5630	1140
609	20250116	113100	38109613200	5630	5650	5660	5630	4611
610	20250116	113000	38083584670	5660	5660	5670	5650	2268
611	20250116	112900	38070743190	5670	5660	5670	5660	3014
612	20250116	112800	38053662630	5660	5650	5670	5650	6045
613	20250116	112700	38019459670	5650	5640	5650	5630	5196
614	20250116	112600	37990156540	5640	5620	5640	5620	516
615	20250116	112500	37987248440	5620	5630	5630	5620	634
616	20250116	112400	37983682520	5630	5630	5640	5610	8193
617	20250116	112300	37937691930	5640	5640	5640	5630	669
618	20250116	112200	37933924270	5640	5630	5640	5630	1756
619	20250116	112100	37924026510	5640	5640	5640	5630	341
620	20250116	112000	37922103840	5640	5640	5640	5620	1052
621	20250116	111900	37916179890	5630	5630	5640	5630	1082
622	20250116	111800	37910081510	5640	5640	5640	5630	620
623	20250116	111700	37906587720	5640	5640	5650	5630	2644
624	20250116	111600	37891684390	5640	5640	5650	5630	420
625	20250116	111500	37889315250	5650	5640	5650	5630	4939
626	20250116	111400	37861471790	5640	5630	5640	5630	1581
627	20250116	111300	37852558460	5630	5630	5640	5620	705
628	20250116	111200	37848588030	5630	5620	5640	5620	376
629	20250116	111100	37846471170	5640	5640	5640	5620	2348
630	20250116	111000	37833254700	5630	5640	5640	5610	1080
631	20250116	110900	37827181700	5630	5640	5640	5630	1923
632	20250116	110800	37816354960	5640	5630	5640	5630	955
633	20250116	110700	37810975940	5610	5630	5630	5610	3717
634	20250116	110600	37790083570	5630	5620	5640	5610	5285
635	20250116	110500	37760352250	5620	5610	5630	5610	2499
636	20250116	110400	37746312920	5620	5620	5620	5600	2663
637	20250116	110300	37731370220	5620	5610	5620	5580	4163
638	20250116	110200	37708076980	5600	5600	5620	5590	3577
639	20250116	110100	37688011530	5580	5610	5620	5580	21614
640	20250116	110000	37567149260	5620	5630	5630	5600	14305
641	20250116	105900	37486889290	5640	5620	5640	5620	2871
642	20250116	105800	37470720700	5640	5620	5640	5610	6061
643	20250116	105700	37436669260	5620	5670	5670	5610	14333
644	20250116	105600	37355966390	5670	5670	5670	5650	2004
645	20250116	105500	37344635450	5660	5670	5680	5650	6060
646	20250116	105400	37310356430	5660	5690	5690	5660	5279
647	20250116	105300	37280379540	5690	5700	5710	5670	7825
648	20250116	105200	37235904950	5700	5680	5700	5670	16008
649	20250116	105100	37144811210	5690	5660	5700	5660	6953
650	20250116	105000	37105290740	5670	5640	5670	5630	5885
651	20250116	104900	37072060840	5650	5640	5650	5630	4679
652	20250116	104800	37045663680	5640	5640	5650	5630	4092
653	20250116	104700	37022613030	5650	5660	5680	5630	12556
654	20250116	104600	36951816220	5660	5660	5680	5650	2312
655	20250116	104500	36938740510	5650	5670	5690	5650	3641
656	20250116	104400	36918089510	5670	5640	5670	5640	2585
657	20250116	104300	36903467710	5650	5650	5670	5640	8491
658	20250116	104200	36855502750	5660	5680	5690	5650	14693
659	20250116	104100	36772150060	5680	5650	5680	5650	4440
660	20250116	104000	36746993180	5650	5680	5680	5650	5327
661	20250116	103900	36716805850	5670	5640	5690	5640	10449
662	20250116	103800	36657586640	5650	5630	5650	5620	3720
663	20250116	103700	36636655200	5630	5640	5660	5620	10258
664	20250116	103600	36578826670	5660	5670	5680	5640	7346
665	20250116	103500	36537262770	5670	5660	5690	5660	12210
666	20250116	103400	36467975410	5660	5640	5670	5620	9439
667	20250116	103300	36414728470	5630	5640	5640	5620	3611
668	20250116	103200	36394398150	5630	5620	5640	5620	1054
669	20250116	103100	36388455310	5640	5630	5650	5610	12946
670	20250116	103000	36315631310	5650	5620	5650	5600	13768
671	20250116	102900	36238266730	5620	5640	5650	5610	30584
672	20250116	102800	36066423580	5650	5660	5670	5630	23961
673	20250116	102700	35931153210	5660	5670	5670	5640	6459
674	20250116	102600	35894653730	5670	5660	5680	5650	6622
675	20250116	102500	35857125090	5650	5640	5660	5640	5606
676	20250116	102400	35825465040	5640	5650	5670	5630	17282
677	20250116	102300	35727900420	5640	5680	5680	5640	6660
678	20250116	102200	35690247620	5660	5700	5720	5650	23678
679	20250116	102100	35555453670	5710	5660	5710	5660	10953
680	20250116	102000	35493222160	5660	5680	5690	5640	20816
681	20250116	101900	35375491590	5680	5680	5690	5670	12553
682	20250116	101800	35304204160	5680	5710	5730	5660	41403
683	20250116	101700	35069340570	5720	5730	5730	5700	13998
684	20250116	101600	34989358280	5730	5700	5740	5690	19346
685	20250116	101500	34878733980	5690	5670	5700	5670	19770
686	20250116	101400	34766412920	5670	5700	5710	5670	61866
687	20250116	101300	34414677710	5710	5720	5740	5700	45477
688	20250116	101200	34154724550	5720	5740	5750	5720	12172
689	20250116	101100	34084858230	5750	5750	5750	5720	32231
690	20250116	101000	33900193010	5750	5780	5780	5730	20869
691	20250116	100900	33780229100	5750	5750	5800	5750	47394
692	20250116	100800	33506401360	5760	5770	5780	5730	78536
693	20250116	100700	33054944440	5770	5830	5830	5760	72894
694	20250116	100600	32632933290	5820	5790	5840	5780	49067
695	20250116	100500	32347836490	5790	5820	5850	5790	79591
696	20250116	100400	31884635150	5820	5920	5930	5820	106924
697	20250116	100300	31258954660	5920	6020	6030	5880	181745
698	20250116	100200	30179618710	6020	6050	6090	5960	230132
699	20250116	100100	28794455120	6040	5990	6060	5980	223173
700	20250116	100000	27448246960	6000	5950	6010	5910	183343
701	20250116	095900	26351724710	5950	5920	5950	5900	58050
702	20250116	095800	26007607670	5910	5930	5940	5880	55454
703	20250116	095700	25680452230	5940	5910	5960	5890	73601
704	20250116	095600	25243552780	5900	5830	5920	5810	65748
705	20250116	095500	24857978520	5830	5960	5960	5810	105083
706	20250116	095400	24242772370	5950	5890	5960	5890	53971
707	20250116	095300	23922270870	5920	5910	5930	5870	35584
708	20250116	095200	23712289900	5930	5960	5960	5900	64856
709	20250116	095100	23328079430	5960	5940	5980	5880	104757
710	20250116	095000	22704758710	5940	5960	5960	5870	94658
711	20250116	094900	22144345920	5960	5960	5980	5890	119507
712	20250116	094800	21434606630	5960	5900	5990	5870	249185
713	20250116	094700	19951770490	5900	5810	5910	5790	114148
714	20250116	094600	19284380510	5810	5740	5820	5730	90297
715	20250116	094500	18761599470	5740	5750	5810	5710	134704
716	20250116	094400	17985644760	5760	5810	5810	5720	155651
717	20250116	094300	17087972910	5800	5930	5990	5770	316851
718	20250116	094200	15223464120	5930	5890	6020	5880	508568
719	20250116	094100	12197772050	5890	5840	5900	5800	210762
720	20250116	094000	10963974790	5760	5760	5760	5760	0
721	20250116	093900	10963974790	5760	5660	5760	5650	160303
722	20250116	093800	10046235090	5660	5560	5670	5560	44517
723	20250116	093700	9795745250	5560	5560	5590	5550	4300
724	20250116	093600	9771829450	5560	5550	5590	5540	4141
725	20250116	093500	9748786900	5550	5580	5590	5550	6877
726	20250116	093400	9710549080	5590	5600	5620	5550	15911
727	20250116	093300	9621784350	5610	5630	5640	5610	7147
728	20250116	093200	9581622570	5630	5620	5650	5610	23650
729	20250116	093100	9448268420	5630	5600	5650	5590	21645
730	20250116	093000	9326499710	5600	5610	5630	5600	6375
731	20250116	092900	9290701790	5620	5610	5630	5580	26244
732	20250116	092800	9143849270	5620	5600	5640	5590	21068
733	20250116	092700	9025436130	5590	5580	5600	5570	12169
734	20250116	092600	8957408660	5580	5580	5580	5530	14983
735	20250116	092500	8874125970	5570	5570	5590	5570	8893
736	20250116	092400	8824505550	5570	5540	5570	5520	9090
737	20250116	092300	8774053600	5540	5550	5560	5520	17223
738	20250116	092200	8678753540	5560	5590	5590	5550	7849
739	20250116	092100	8635036230	5580	5600	5600	5520	23732
740	20250116	092000	8503195200	5610	5610	5630	5590	23197
741	20250116	091900	8373152740	5620	5620	5630	5600	12248
742	20250116	091800	8304418380	5620	5580	5640	5570	23038
743	20250116	091700	8175131870	5580	5570	5580	5530	28255
744	20250116	091600	8018381450	5580	5650	5650	5570	21731
745	20250116	091500	7896360350	5650	5590	5650	5560	29204
746	20250116	091400	7732968660	5590	5630	5640	5580	15389
747	20250116	091300	7646627570	5630	5610	5630	5560	41799
748	20250116	091200	7412712150	5620	5620	5640	5610	24398
749	20250116	091100	7275599090	5620	5670	5680	5610	52125
750	20250116	091000	6981766040	5680	5710	5710	5670	26548
751	20250116	090900	6830792820	5710	5710	5720	5650	47260
752	20250116	090800	6562016740	5710	5670	5720	5650	52932
753	20250116	090700	6260798900	5680	5700	5760	5670	103792
754	20250116	090600	5666516050	5690	5720	5740	5680	80505
755	20250116	090500	5207321190	5730	5680	5760	5630	277035
756	20250116	090400	3628191190	5690	5440	5700	5440	279839
757	20250116	090300	2056207540	5440	5500	5510	5420	55882
758	20250116	090200	1750433110	5500	5350	5590	5340	215240
759	20250116	090100	568373740	5350	5260	5400	5260	55216
760	20250116	090000	272872770	5230	5240	5290	5170	51353