KissMeData/434480/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	214000	1224422930	4120	4120	4120	4120	9010
3	20250114	213900	1224422930	4120	4120	4120	4120	0
4	20250114	213800	1224422930	4120	4120	4120	4120	0
5	20250114	213700	1224422930	4120	4120	4120	4120	0
6	20250114	213600	1224422930	4120	4120	4120	4120	0
7	20250114	213500	1224422930	4120	4120	4120	4120	0
8	20250114	213400	1224422930	4120	4120	4120	4120	0
9	20250114	213300	1224422930	4120	4120	4120	4120	0
10	20250114	213200	1224422930	4120	4120	4120	4120	0
11	20250114	213100	1224422930	4120	4120	4120	4120	0
12	20250114	213000	1224422930	4120	4120	4120	4120	0
13	20250114	212900	1224422930	4120	4120	4120	4120	0
14	20250114	212800	1224422930	4120	4120	4120	4120	0
15	20250114	212700	1224422930	4120	4120	4120	4120	0
16	20250114	212600	1224422930	4120	4120	4120	4120	0
17	20250114	212500	1224422930	4120	4120	4120	4120	0
18	20250114	212400	1224422930	4120	4120	4120	4120	0
19	20250114	212300	1224422930	4120	4120	4120	4120	0
20	20250114	212200	1224422930	4120	4120	4120	4120	0
21	20250114	212100	1224422930	4120	4120	4120	4120	0
22	20250114	212000	1224422930	4120	4120	4120	4120	0
23	20250114	211900	1224422930	4120	4120	4120	4120	0
24	20250114	211800	1224422930	4120	4120	4120	4120	0
25	20250114	211700	1224422930	4120	4120	4120	4120	0
26	20250114	211600	1224422930	4120	4120	4120	4120	0
27	20250114	211500	1224422930	4120	4120	4120	4120	0
28	20250114	211400	1224422930	4120	4120	4120	4120	0
29	20250114	211300	1224422930	4120	4120	4120	4120	0
30	20250114	211200	1224422930	4120	4120	4120	4120	0
31	20250114	211100	1224422930	4120	4120	4120	4120	0
32	20250114	211000	1224422930	4120	4120	4120	4120	9010
33	20250114	210900	1224422930	4120	4120	4120	4120	0
34	20250114	210800	1224422930	4120	4120	4120	4120	0
35	20250114	210700	1224422930	4120	4120	4120	4120	0
36	20250114	210600	1224422930	4120	4120	4120	4120	0
37	20250114	210500	1224422930	4120	4120	4120	4120	0
38	20250114	210400	1224422930	4120	4120	4120	4120	0
39	20250114	210300	1224422930	4120	4120	4120	4120	0
40	20250114	210200	1224422930	4120	4120	4120	4120	0
41	20250114	210100	1224422930	4120	4120	4120	4120	0
42	20250114	210000	1224422930	4120	4120	4120	4120	0
43	20250114	205900	1224422930	4120	4120	4120	4120	0
44	20250114	205800	1224422930	4120	4120	4120	4120	0
45	20250114	205700	1224422930	4120	4120	4120	4120	0
46	20250114	205600	1224422930	4120	4120	4120	4120	0
47	20250114	205500	1224422930	4120	4120	4120	4120	0
48	20250114	205400	1224422930	4120	4120	4120	4120	0
49	20250114	205300	1224422930	4120	4120	4120	4120	0
50	20250114	205200	1224422930	4120	4120	4120	4120	0
51	20250114	205100	1224422930	4120	4120	4120	4120	0
52	20250114	205000	1224422930	4120	4120	4120	4120	0
53	20250114	204900	1224422930	4120	4120	4120	4120	0
54	20250114	204800	1224422930	4120	4120	4120	4120	0
55	20250114	204700	1224422930	4120	4120	4120	4120	0
56	20250114	204600	1224422930	4120	4120	4120	4120	0
57	20250114	204500	1224422930	4120	4120	4120	4120	0
58	20250114	204400	1224422930	4120	4120	4120	4120	0
59	20250114	204300	1224422930	4120	4120	4120	4120	0
60	20250114	204200	1224422930	4120	4120	4120	4120	0
61	20250114	204100	1224422930	4120	4120	4120	4120	0
62	20250114	204000	1224422930	4120	4120	4120	4120	9010
63	20250114	203900	1224422930	4120	4120	4120	4120	0
64	20250114	203800	1224422930	4120	4120	4120	4120	0
65	20250114	203700	1224422930	4120	4120	4120	4120	0
66	20250114	203600	1224422930	4120	4120	4120	4120	0
67	20250114	203500	1224422930	4120	4120	4120	4120	0
68	20250114	203400	1224422930	4120	4120	4120	4120	0
69	20250114	203300	1224422930	4120	4120	4120	4120	0
70	20250114	203200	1224422930	4120	4120	4120	4120	0
71	20250114	203100	1224422930	4120	4120	4120	4120	0
72	20250114	203000	1224422930	4120	4120	4120	4120	0
73	20250114	202900	1224422930	4120	4120	4120	4120	0
74	20250114	202800	1224422930	4120	4120	4120	4120	0
75	20250114	202700	1224422930	4120	4120	4120	4120	0
76	20250114	202600	1224422930	4120	4120	4120	4120	0
77	20250114	202500	1224422930	4120	4120	4120	4120	0
78	20250114	202400	1224422930	4120	4120	4120	4120	0
79	20250114	202300	1224422930	4120	4120	4120	4120	0
80	20250114	202200	1224422930	4120	4120	4120	4120	0
81	20250114	202100	1224422930	4120	4120	4120	4120	0
82	20250114	202000	1224422930	4120	4120	4120	4120	0
83	20250114	201900	1224422930	4120	4120	4120	4120	0
84	20250114	201800	1224422930	4120	4120	4120	4120	0
85	20250114	201700	1224422930	4120	4120	4120	4120	0
86	20250114	201600	1224422930	4120	4120	4120	4120	0
87	20250114	201500	1224422930	4120	4120	4120	4120	0
88	20250114	201400	1224422930	4120	4120	4120	4120	0
89	20250114	201300	1224422930	4120	4120	4120	4120	0
90	20250114	201200	1224422930	4120	4120	4120	4120	0
91	20250114	201100	1224422930	4120	4120	4120	4120	0
92	20250114	201000	1224422930	4120	4120	4120	4120	9010
93	20250114	200900	1224422930	4120	4120	4120	4120	0
94	20250114	200800	1224422930	4120	4120	4120	4120	0
95	20250114	200700	1224422930	4120	4120	4120	4120	0
96	20250114	200600	1224422930	4120	4120	4120	4120	0
97	20250114	200500	1224422930	4120	4120	4120	4120	0
98	20250114	200400	1224422930	4120	4120	4120	4120	0
99	20250114	200300	1224422930	4120	4120	4120	4120	0
100	20250114	200200	1224422930	4120	4120	4120	4120	0
101	20250114	200100	1224422930	4120	4120	4120	4120	0
102	20250114	200000	1224422930	4120	4120	4120	4120	0
103	20250114	195900	1224422930	4120	4120	4120	4120	0
104	20250114	195800	1224422930	4120	4120	4120	4120	0
105	20250114	195700	1224422930	4120	4120	4120	4120	0
106	20250114	195600	1224422930	4120	4120	4120	4120	0
107	20250114	195500	1224422930	4120	4120	4120	4120	0
108	20250114	195400	1224422930	4120	4120	4120	4120	0
109	20250114	195300	1224422930	4120	4120	4120	4120	0
110	20250114	195200	1224422930	4120	4120	4120	4120	0
111	20250114	195100	1224422930	4120	4120	4120	4120	0
112	20250114	195000	1224422930	4120	4120	4120	4120	0
113	20250114	194900	1224422930	4120	4120	4120	4120	0
114	20250114	194800	1224422930	4120	4120	4120	4120	0
115	20250114	194700	1224422930	4120	4120	4120	4120	0
116	20250114	194600	1224422930	4120	4120	4120	4120	0
117	20250114	194500	1224422930	4120	4120	4120	4120	0
118	20250114	194400	1224422930	4120	4120	4120	4120	0
119	20250114	194300	1224422930	4120	4120	4120	4120	0
120	20250114	194200	1224422930	4120	4120	4120	4120	0
121	20250114	194100	1224422930	4120	4120	4120	4120	0
122	20250114	194000	1224422930	4120	4120	4120	4120	9010
123	20250114	193900	1224422930	4120	4120	4120	4120	0
124	20250114	193800	1224422930	4120	4120	4120	4120	0
125	20250114	193700	1224422930	4120	4120	4120	4120	0
126	20250114	193600	1224422930	4120	4120	4120	4120	0
127	20250114	193500	1224422930	4120	4120	4120	4120	0
128	20250114	193400	1224422930	4120	4120	4120	4120	0
129	20250114	193300	1224422930	4120	4120	4120	4120	0
130	20250114	193200	1224422930	4120	4120	4120	4120	0
131	20250114	193100	1224422930	4120	4120	4120	4120	0
132	20250114	193000	1224422930	4120	4120	4120	4120	0
133	20250114	192900	1224422930	4120	4120	4120	4120	0
134	20250114	192800	1224422930	4120	4120	4120	4120	0
135	20250114	192700	1224422930	4120	4120	4120	4120	0
136	20250114	192600	1224422930	4120	4120	4120	4120	0
137	20250114	192500	1224422930	4120	4120	4120	4120	0
138	20250114	192400	1224422930	4120	4120	4120	4120	0
139	20250114	192300	1224422930	4120	4120	4120	4120	0
140	20250114	192200	1224422930	4120	4120	4120	4120	0
141	20250114	192100	1224422930	4120	4120	4120	4120	0
142	20250114	192000	1224422930	4120	4120	4120	4120	0
143	20250114	191900	1224422930	4120	4120	4120	4120	0
144	20250114	191800	1224422930	4120	4120	4120	4120	0
145	20250114	191700	1224422930	4120	4120	4120	4120	0
146	20250114	191600	1224422930	4120	4120	4120	4120	0
147	20250114	191500	1224422930	4120	4120	4120	4120	0
148	20250114	191400	1224422930	4120	4120	4120	4120	0
149	20250114	191300	1224422930	4120	4120	4120	4120	0
150	20250114	191200	1224422930	4120	4120	4120	4120	0
151	20250114	191100	1224422930	4120	4120	4120	4120	0
152	20250114	191000	1224422930	4120	4120	4120	4120	9010
153	20250114	190900	1224422930	4120	4120	4120	4120	0
154	20250114	190800	1224422930	4120	4120	4120	4120	0
155	20250114	190700	1224422930	4120	4120	4120	4120	0
156	20250114	190600	1224422930	4120	4120	4120	4120	0
157	20250114	190500	1224422930	4120	4120	4120	4120	0
158	20250114	190400	1224422930	4120	4120	4120	4120	0
159	20250114	190300	1224422930	4120	4120	4120	4120	0
160	20250114	190200	1224422930	4120	4120	4120	4120	0
161	20250114	190100	1224422930	4120	4120	4120	4120	0
162	20250114	190000	1224422930	4120	4120	4120	4120	0
163	20250114	185900	1224422930	4120	4120	4120	4120	0
164	20250114	185800	1224422930	4120	4120	4120	4120	0
165	20250114	185700	1224422930	4120	4120	4120	4120	0
166	20250114	185600	1224422930	4120	4120	4120	4120	0
167	20250114	185500	1224422930	4120	4120	4120	4120	0
168	20250114	185400	1224422930	4120	4120	4120	4120	0
169	20250114	185300	1224422930	4120	4120	4120	4120	0
170	20250114	185200	1224422930	4120	4120	4120	4120	0
171	20250114	185100	1224422930	4120	4120	4120	4120	0
172	20250114	185000	1224422930	4120	4120	4120	4120	0
173	20250114	184900	1224422930	4120	4120	4120	4120	0
174	20250114	184800	1224422930	4120	4120	4120	4120	0
175	20250114	184700	1224422930	4120	4120	4120	4120	0
176	20250114	184600	1224422930	4120	4120	4120	4120	0
177	20250114	184500	1224422930	4120	4120	4120	4120	0
178	20250114	184400	1224422930	4120	4120	4120	4120	0
179	20250114	184300	1224422930	4120	4120	4120	4120	0
180	20250114	184200	1224422930	4120	4120	4120	4120	0
181	20250114	184100	1224422930	4120	4120	4120	4120	0
182	20250114	184000	1224422930	4120	4120	4120	4120	9010
183	20250114	183900	1224422930	4120	4120	4120	4120	0
184	20250114	183800	1224422930	4120	4120	4120	4120	0
185	20250114	183700	1224422930	4120	4120	4120	4120	0
186	20250114	183600	1224422930	4120	4120	4120	4120	0
187	20250114	183500	1224422930	4120	4120	4120	4120	0
188	20250114	183400	1224422930	4120	4120	4120	4120	0
189	20250114	183300	1224422930	4120	4120	4120	4120	0
190	20250114	183200	1224422930	4120	4120	4120	4120	0
191	20250114	183100	1224422930	4120	4120	4120	4120	0
192	20250114	183000	1224422930	4120	4120	4120	4120	0
193	20250114	182900	1224422930	4120	4120	4120	4120	0
194	20250114	182800	1224422930	4120	4120	4120	4120	0
195	20250114	182700	1224422930	4120	4120	4120	4120	0
196	20250114	182600	1224422930	4120	4120	4120	4120	0
197	20250114	182500	1224422930	4120	4120	4120	4120	0
198	20250114	182400	1224422930	4120	4120	4120	4120	0
199	20250114	182300	1224422930	4120	4120	4120	4120	0
200	20250114	182200	1224422930	4120	4120	4120	4120	0
201	20250114	182100	1224422930	4120	4120	4120	4120	0
202	20250114	182000	1224422930	4120	4120	4120	4120	0
203	20250114	181900	1224422930	4120	4120	4120	4120	0
204	20250114	181800	1224422930	4120	4120	4120	4120	0
205	20250114	181700	1224422930	4120	4120	4120	4120	0
206	20250114	181600	1224422930	4120	4120	4120	4120	0
207	20250114	181500	1224422930	4120	4120	4120	4120	0
208	20250114	181400	1224422930	4120	4120	4120	4120	0
209	20250114	181300	1224422930	4120	4120	4120	4120	0
210	20250114	181200	1224422930	4120	4120	4120	4120	0
211	20250114	181100	1224422930	4120	4120	4120	4120	0
212	20250114	181000	1224422930	4120	4120	4120	4120	9010
213	20250114	180900	1224422930	4120	4120	4120	4120	0
214	20250114	180800	1224422930	4120	4120	4120	4120	0
215	20250114	180700	1224422930	4120	4120	4120	4120	0
216	20250114	180600	1224422930	4120	4120	4120	4120	0
217	20250114	180500	1224422930	4120	4120	4120	4120	0
218	20250114	180400	1224422930	4120	4120	4120	4120	0
219	20250114	180300	1224422930	4120	4120	4120	4120	0
220	20250114	180200	1224422930	4120	4120	4120	4120	0
221	20250114	180100	1224422930	4120	4120	4120	4120	0
222	20250114	180000	1224422930	4120	4120	4120	4120	0
223	20250114	175900	1224422930	4120	4120	4120	4120	0
224	20250114	175800	1224422930	4120	4120	4120	4120	0
225	20250114	175700	1224422930	4120	4120	4120	4120	0
226	20250114	175600	1224422930	4120	4120	4120	4120	0
227	20250114	175500	1224422930	4120	4120	4120	4120	0
228	20250114	175400	1224422930	4120	4120	4120	4120	0
229	20250114	175300	1224422930	4120	4120	4120	4120	0
230	20250114	175200	1224422930	4120	4120	4120	4120	0
231	20250114	175100	1224422930	4120	4120	4120	4120	0
232	20250114	175000	1224422930	4120	4120	4120	4120	0
233	20250114	174900	1224422930	4120	4120	4120	4120	0
234	20250114	174800	1224422930	4120	4120	4120	4120	0
235	20250114	174700	1224422930	4120	4120	4120	4120	0
236	20250114	174600	1224422930	4120	4120	4120	4120	0
237	20250114	174500	1224422930	4120	4120	4120	4120	0
238	20250114	174400	1224422930	4120	4120	4120	4120	0
239	20250114	174300	1224422930	4120	4120	4120	4120	0
240	20250114	174200	1224422930	4120	4120	4120	4120	0
241	20250114	174100	1224422930	4120	4120	4120	4120	0
242	20250114	174000	1224422930	4120	4120	4120	4120	9010
243	20250114	173900	1224422930	4120	4120	4120	4120	0
244	20250114	173800	1224422930	4120	4120	4120	4120	0
245	20250114	173700	1224422930	4120	4120	4120	4120	0
246	20250114	173600	1224422930	4120	4120	4120	4120	0
247	20250114	173500	1224422930	4120	4120	4120	4120	0
248	20250114	173400	1224422930	4120	4120	4120	4120	0
249	20250114	173300	1224422930	4120	4120	4120	4120	0
250	20250114	173200	1224422930	4120	4120	4120	4120	0
251	20250114	173100	1224422930	4120	4120	4120	4120	0
252	20250114	173000	1224422930	4120	4120	4120	4120	0
253	20250114	172900	1224422930	4120	4120	4120	4120	0
254	20250114	172800	1224422930	4120	4120	4120	4120	0
255	20250114	172700	1224422930	4120	4120	4120	4120	0
256	20250114	172600	1224422930	4120	4120	4120	4120	0
257	20250114	172500	1224422930	4120	4120	4120	4120	0
258	20250114	172400	1224422930	4120	4120	4120	4120	0
259	20250114	172300	1224422930	4120	4120	4120	4120	0
260	20250114	172200	1224422930	4120	4120	4120	4120	0
261	20250114	172100	1224422930	4120	4120	4120	4120	0
262	20250114	172000	1224422930	4120	4120	4120	4120	0
263	20250114	171900	1224422930	4120	4120	4120	4120	0
264	20250114	171800	1224422930	4120	4120	4120	4120	0
265	20250114	171700	1224422930	4120	4120	4120	4120	0
266	20250114	171600	1224422930	4120	4120	4120	4120	0
267	20250114	171500	1224422930	4120	4120	4120	4120	0
268	20250114	171400	1224422930	4120	4120	4120	4120	0
269	20250114	171300	1224422930	4120	4120	4120	4120	0
270	20250114	171200	1224422930	4120	4120	4120	4120	0
271	20250114	171100	1224422930	4120	4120	4120	4120	0
272	20250114	171000	1224422930	4120	4120	4120	4120	9010
273	20250114	170900	1224422930	4120	4120	4120	4120	0
274	20250114	170800	1224422930	4120	4120	4120	4120	0
275	20250114	170700	1224422930	4120	4120	4120	4120	0
276	20250114	170600	1224422930	4120	4120	4120	4120	0
277	20250114	170500	1224422930	4120	4120	4120	4120	0
278	20250114	170400	1224422930	4120	4120	4120	4120	0
279	20250114	170300	1224422930	4120	4120	4120	4120	0
280	20250114	170200	1224422930	4120	4120	4120	4120	0
281	20250114	170100	1224422930	4120	4120	4120	4120	0
282	20250114	170000	1224422930	4120	4120	4120	4120	0
283	20250114	165900	1224422930	4120	4120	4120	4120	0
284	20250114	165800	1224422930	4120	4120	4120	4120	0
285	20250114	165700	1224422930	4120	4120	4120	4120	0
286	20250114	165600	1224422930	4120	4120	4120	4120	0
287	20250114	165500	1224422930	4120	4120	4120	4120	0
288	20250114	165400	1224422930	4120	4120	4120	4120	0
289	20250114	165300	1224422930	4120	4120	4120	4120	0
290	20250114	165200	1224422930	4120	4120	4120	4120	0
291	20250114	165100	1224422930	4120	4120	4120	4120	0
292	20250114	165000	1224422930	4120	4120	4120	4120	0
293	20250114	164900	1224422930	4120	4120	4120	4120	0
294	20250114	164800	1224422930	4120	4120	4120	4120	0
295	20250114	164700	1224422930	4120	4120	4120	4120	0
296	20250114	164600	1224422930	4120	4120	4120	4120	0
297	20250114	164500	1224422930	4120	4120	4120	4120	0
298	20250114	164400	1224422930	4120	4120	4120	4120	0
299	20250114	164300	1224422930	4120	4120	4120	4120	0
300	20250114	164200	1224422930	4120	4120	4120	4120	0
301	20250114	164100	1224422930	4120	4120	4120	4120	0
302	20250114	164000	1224422930	4120	4120	4120	4120	9010
303	20250114	163900	1224422930	4120	4120	4120	4120	0
304	20250114	163800	1224422930	4120	4120	4120	4120	0
305	20250114	163700	1224422930	4120	4120	4120	4120	0
306	20250114	163600	1224422930	4120	4120	4120	4120	0
307	20250114	163500	1224422930	4120	4120	4120	4120	0
308	20250114	163400	1224422930	4120	4120	4120	4120	0
309	20250114	163300	1224422930	4120	4120	4120	4120	0
310	20250114	163200	1224422930	4120	4120	4120	4120	0
311	20250114	163100	1224422930	4120	4120	4120	4120	0
312	20250114	163000	1224422930	4120	4120	4120	4120	0
313	20250114	162900	1224422930	4120	4120	4120	4120	0
314	20250114	162800	1224422930	4120	4120	4120	4120	0
315	20250114	162700	1224422930	4120	4120	4120	4120	0
316	20250114	162600	1224422930	4120	4120	4120	4120	0
317	20250114	162500	1224422930	4120	4120	4120	4120	0
318	20250114	162400	1224422930	4120	4120	4120	4120	0
319	20250114	162300	1224422930	4120	4120	4120	4120	0
320	20250114	162200	1224422930	4120	4120	4120	4120	0
321	20250114	162100	1224422930	4120	4120	4120	4120	0
322	20250114	162000	1224422930	4120	4120	4120	4120	0
323	20250114	161900	1224422930	4120	4120	4120	4120	0
324	20250114	161800	1224422930	4120	4120	4120	4120	0
325	20250114	161700	1224422930	4120	4120	4120	4120	0
326	20250114	161600	1224422930	4120	4120	4120	4120	0
327	20250114	161500	1224422930	4120	4120	4120	4120	0
328	20250114	161400	1224422930	4120	4120	4120	4120	0
329	20250114	161300	1224422930	4120	4120	4120	4120	0
330	20250114	161200	1224422930	4120	4120	4120	4120	0
331	20250114	161100	1224422930	4120	4120	4120	4120	0
332	20250114	161000	1224422930	4120	4120	4120	4120	9010
333	20250114	160900	1224422930	4120	4120	4120	4120	0
334	20250114	160800	1224422930	4120	4120	4120	4120	0
335	20250114	160700	1224422930	4120	4120	4120	4120	0
336	20250114	160600	1224422930	4120	4120	4120	4120	0
337	20250114	160500	1224422930	4120	4120	4120	4120	0
338	20250114	160400	1224422930	4120	4120	4120	4120	0
339	20250114	160300	1224422930	4120	4120	4120	4120	0
340	20250114	160200	1224422930	4120	4120	4120	4120	0
341	20250114	160100	1224422930	4120	4120	4120	4120	0
342	20250114	160000	1224422930	4120	4120	4120	4120	0
343	20250114	155900	1224422930	4120	4120	4120	4120	0
344	20250114	155800	1224422930	4120	4120	4120	4120	0
345	20250114	155700	1224422930	4120	4120	4120	4120	0
346	20250114	155600	1224422930	4120	4120	4120	4120	0
347	20250114	155500	1224422930	4120	4120	4120	4120	0
348	20250114	155400	1224422930	4120	4120	4120	4120	0
349	20250114	155300	1224422930	4120	4120	4120	4120	0
350	20250114	155200	1224422930	4120	4120	4120	4120	0
351	20250114	155100	1224422930	4120	4120	4120	4120	0
352	20250114	155000	1224422930	4120	4120	4120	4120	0
353	20250114	154900	1224422930	4120	4120	4120	4120	0
354	20250114	154800	1224422930	4120	4120	4120	4120	0
355	20250114	154700	1224422930	4120	4120	4120	4120	0
356	20250114	154600	1224422930	4120	4120	4120	4120	0
357	20250114	154500	1224422930	4120	4120	4120	4120	0
358	20250114	154400	1224422930	4120	4120	4120	4120	0
359	20250114	154300	1224422930	4120	4120	4120	4120	0
360	20250114	154200	1224422930	4120	4120	4120	4120	0
361	20250114	154100	1224422930	4120	4120	4120	4120	0
362	20250114	154000	1224422930	4120	4120	4120	4120	9010
363	20250114	153900	1224422930	4120	4120	4120	4120	0
364	20250114	153800	1224422930	4120	4120	4120	4120	0
365	20250114	153700	1224422930	4120	4120	4120	4120	0
366	20250114	153600	1224422930	4120	4120	4120	4120	0
367	20250114	153500	1224422930	4120	4120	4120	4120	0
368	20250114	153400	1224422930	4120	4120	4120	4120	0
369	20250114	153300	1224422930	4120	4120	4120	4120	0
370	20250114	153200	1224422930	4120	4120	4120	4120	0
371	20250114	153100	1224422930	4120	4120	4120	4120	0
372	20250114	153000	1224422930	4120	4120	4120	4120	9010
373	20250114	152900	1187301730	4160	4160	4160	4160	0
374	20250114	152800	1187301730	4160	4160	4160	4160	0
375	20250114	152700	1187301730	4160	4160	4160	4160	0
376	20250114	152600	1187301730	4160	4160	4160	4160	0
377	20250114	152500	1187301730	4160	4160	4160	4160	0
378	20250114	152400	1187301730	4160	4160	4160	4160	0
379	20250114	152300	1187301730	4160	4160	4160	4160	0
380	20250114	152200	1187301730	4160	4160	4160	4160	0
381	20250114	152100	1187301730	4160	4160	4160	4160	0
382	20250114	152000	1187301730	4160	4160	4160	4160	0
383	20250114	151900	1187301730	4160	4160	4160	4145	103
384	20250114	151800	1186874600	4145	4150	4150	4140	1331
385	20250114	151700	1181358150	4145	4145	4145	4145	1205
386	20250114	151600	1176363425	4140	4130	4140	4130	795
387	20250114	151500	1173072715	4125	4120	4125	4120	1822
388	20250114	151400	1165562725	4120	4120	4130	4120	1528
389	20250114	151300	1159266365	4120	4120	4120	4120	40
390	20250114	151200	1159101565	4120	4130	4130	4120	5056
391	20250114	151100	1138244695	4130	4140	4140	4130	4506
392	20250114	151000	1119629855	4140	4135	4145	4135	1197
393	20250114	150900	1114675680	4135	4135	4135	4135	2533
394	20250114	150800	1104201725	4135	4140	4140	4135	755
395	20250114	150700	1101079000	4140	4135	4150	4135	560
396	20250114	150600	1098760885	4135	4140	4140	4135	300
397	20250114	150500	1097520225	4140	4140	4140	4140	731
398	20250114	150400	1094493885	4140	4150	4150	4140	1189
399	20250114	150300	1089569805	4150	4145	4150	4145	572
400	20250114	150200	1087198860	4145	4145	4145	4145	300
401	20250114	150100	1085955360	4145	4145	4145	4145	210
402	20250114	150000	1085084910	4145	4150	4150	4145	52
403	20250114	145900	1084869360	4145	4145	4145	4145	1000
404	20250114	145800	1080724360	4145	4145	4145	4145	1
405	20250114	145700	1080720215	4145	4160	4160	4145	1315
406	20250114	145600	1075269465	4160	4150	4160	4150	874
407	20250114	145500	1071642305	4145	4155	4155	4145	864
408	20250114	145400	1068056070	4160	4160	4160	4160	0
409	20250114	145300	1068056070	4160	4160	4160	4160	0
410	20250114	145200	1068056070	4160	4160	4160	4160	3
411	20250114	145100	1068043590	4155	4155	4155	4155	1500
412	20250114	145000	1061811090	4160	4155	4160	4155	4
413	20250114	144900	1061794455	4155	4155	4155	4155	186
414	20250114	144800	1061021625	4160	4160	4160	4160	5
415	20250114	144700	1061000825	4160	4155	4160	4155	6
416	20250114	144600	1060975890	4155	4155	4155	4155	5
417	20250114	144500	1060955115	4155	4160	4160	4155	361
418	20250114	144400	1059453655	4160	4165	4165	4160	2019
419	20250114	144300	1051054595	4160	4160	4165	4160	731
420	20250114	144200	1048013630	4160	4160	4160	4160	6
421	20250114	144100	1047988670	4165	4165	4165	4165	0
422	20250114	144000	1047988670	4165	4155	4165	4150	1138
423	20250114	143900	1043265160	4150	4155	4155	4150	289
424	20250114	143800	1042064375	4155	4155	4155	4155	1539
425	20250114	143700	1035669830	4155	4155	4155	4155	350
426	20250114	143600	1034215580	4160	4160	4160	4160	333
427	20250114	143500	1032830300	4165	4165	4165	4165	3
428	20250114	143400	1032817805	4160	4160	4160	4160	109
429	20250114	143300	1032364365	4150	4150	4150	4150	0
430	20250114	143200	1032364365	4150	4150	4150	4150	0
431	20250114	143100	1032364365	4150	4150	4150	4150	0
432	20250114	143000	1032364365	4150	4150	4150	4150	0
433	20250114	142900	1032364365	4150	4155	4155	4150	251
434	20250114	142800	1031322250	4155	4155	4155	4155	0
435	20250114	142700	1031322250	4155	4155	4155	4155	0
436	20250114	142600	1031322250	4155	4155	4155	4155	0
437	20250114	142500	1031322250	4155	4155	4155	4155	0
438	20250114	142400	1031322250	4155	4155	4155	4155	5
439	20250114	142300	1031301475	4155	4155	4155	4155	12
440	20250114	142200	1031251615	4155	4155	4155	4155	1
441	20250114	142100	1031247460	4155	4155	4155	4155	1
442	20250114	142000	1031243305	4155	4155	4155	4155	1000
443	20250114	141900	1027088305	4160	4160	4160	4160	0
444	20250114	141800	1027088305	4160	4160	4160	4160	0
445	20250114	141700	1027088305	4160	4165	4165	4160	215
446	20250114	141600	1026193785	4165	4160	4165	4160	152
447	20250114	141500	1025561115	4160	4160	4160	4160	10
448	20250114	141400	1025519515	4165	4165	4165	4165	500
449	20250114	141300	1023437015	4160	4160	4160	4160	503
450	20250114	141200	1021344535	4160	4160	4160	4160	25
451	20250114	141100	1021240535	4160	4160	4160	4160	0
452	20250114	141000	1021240535	4160	4160	4160	4160	2
453	20250114	140900	1021232215	4160	4145	4160	4145	51
454	20250114	140800	1021020805	4160	4160	4160	4160	0
455	20250114	140700	1021020805	4160	4160	4160	4160	0
456	20250114	140600	1021020805	4160	4160	4160	4160	0
457	20250114	140500	1021020805	4160	4160	4160	4160	0
458	20250114	140400	1021020805	4160	4150	4160	4150	1540
459	20250114	140300	1014614975	4150	4150	4150	4150	51
460	20250114	140200	1014403325	4150	4145	4155	4145	562
461	20250114	140100	1012071065	4145	4150	4150	4145	110
462	20250114	140000	1011614600	4150	4150	4150	4150	3
463	20250114	135900	1011602150	4150	4150	4150	4150	2
464	20250114	135800	1011593850	4155	4155	4155	4155	0
465	20250114	135700	1011593850	4155	4155	4155	4155	124
466	20250114	135600	1011078630	4155	4155	4155	4155	0
467	20250114	135500	1011078630	4155	4155	4155	4155	1
468	20250114	135400	1011074475	4155	4155	4155	4155	2
469	20250114	135300	1011066165	4160	4160	4160	4160	0
470	20250114	135200	1011066165	4160	4160	4160	4160	36
471	20250114	135100	1010916405	4170	4165	4170	4165	800
472	20250114	135000	1007581915	4170	4170	4170	4170	0
473	20250114	134900	1007581915	4170	4170	4170	4170	1
474	20250114	134800	1007577745	4130	4145	4145	4130	3522
475	20250114	134700	993012435	4140	4140	4140	4140	0
476	20250114	134600	993012435	4140	4140	4140	4140	1
477	20250114	134500	993008295	4145	4145	4145	4145	500
478	20250114	134400	990935795	4170	4170	4170	4170	1
479	20250114	134300	990931625	4145	4150	4170	4145	2201
480	20250114	134200	981801785	4175	4155	4175	4150	713
481	20250114	134100	978830240	4145	4145	4145	4145	0
482	20250114	134000	978830240	4145	4155	4155	4145	1001
483	20250114	133900	974675795	4165	4165	4165	4165	0
484	20250114	133800	974675795	4165	4165	4165	4165	0
485	20250114	133700	974675795	4165	4165	4165	4165	10
486	20250114	133600	974634145	4175	4175	4175	4175	100
487	20250114	133500	974216645	4170	4170	4170	4170	100
488	20250114	133400	973799645	4150	4150	4150	4150	301
489	20250114	133300	972550495	4150	4150	4150	4150	28
490	20250114	133200	972434295	4175	4175	4175	4175	0
491	20250114	133100	972434295	4175	4150	4175	4150	2418
492	20250114	133000	962389145	4150	4150	4150	4150	0
493	20250114	132900	962389145	4150	4150	4150	4150	0
494	20250114	132800	962389145	4150	4150	4150	4150	0
495	20250114	132700	962389145	4150	4160	4160	4150	631
496	20250114	132600	959769450	4180	4160	4180	4160	4206
497	20250114	132500	942263020	4165	4165	4165	4165	30
498	20250114	132400	942138070	4165	4165	4165	4165	275
499	20250114	132300	940992695	4160	4160	4160	4160	322
500	20250114	132200	939653175	4155	4155	4155	4155	0
501	20250114	132100	939653175	4155	4155	4155	4155	0
502	20250114	132000	939653175	4155	4155	4155	4155	245
503	20250114	131900	938635200	4155	4160	4160	4155	102
504	20250114	131800	938210950	4165	4165	4165	4165	0
505	20250114	131700	938210950	4165	4165	4165	4165	1
506	20250114	131600	938206785	4160	4160	4160	4160	410
507	20250114	131500	936501185	4160	4160	4160	4160	0
508	20250114	131400	936501185	4160	4160	4160	4160	6
509	20250114	131300	936476225	4165	4165	4165	4165	0
510	20250114	131200	936476225	4165	4160	4165	4160	31
511	20250114	131100	936347115	4160	4160	4160	4160	0
512	20250114	131000	936347115	4160	4165	4165	4160	1924
513	20250114	130900	928336155	4170	4170	4170	4170	0
514	20250114	130800	928336155	4170	4175	4175	4170	2
515	20250114	130700	928327810	4175	4175	4175	4175	4
516	20250114	130600	928311110	4170	4170	4170	4170	0
517	20250114	130500	928311110	4170	4170	4170	4170	22
518	20250114	130400	928219370	4175	4175	4175	4175	0
519	20250114	130300	928219370	4175	4175	4175	4175	16
520	20250114	130200	928152570	4170	4175	4175	4170	1296
521	20250114	130100	922747745	4180	4180	4180	4180	0
522	20250114	130000	922747745	4180	4185	4185	4180	219
523	20250114	125900	921832095	4185	4185	4190	4185	1130
524	20250114	125800	917102895	4185	4180	4185	4180	436
525	20250114	125700	915280410	4185	4175	4185	4170	1008
526	20250114	125600	911074330	4175	4180	4180	4175	905
527	20250114	125500	907295940	4180	4160	4180	4160	1752
528	20250114	125400	899990465	4150	4150	4165	4150	786
529	20250114	125300	896727155	4145	4145	4145	4145	0
530	20250114	125200	896727155	4145	4150	4150	4145	1289
531	20250114	125100	891384245	4145	4145	4155	4145	61
532	20250114	125000	891131390	4145	4145	4145	4145	146
533	20250114	124900	890526220	4155	4155	4155	4155	0
534	20250114	124800	890526220	4155	4135	4155	4135	6
535	20250114	124700	890501390	4155	4155	4155	4155	5
536	20250114	124600	890480615	4155	4155	4155	4155	1
537	20250114	124500	890476460	4140	4140	4140	4140	48
538	20250114	124400	890277740	4140	4135	4140	4135	26
539	20250114	124300	890170105	4155	4135	4155	4135	26
540	20250114	124200	890062575	4135	4135	4135	4135	25
541	20250114	124100	889959200	4135	4135	4135	4130	1158
542	20250114	124000	885172010	4135	4160	4160	4135	1532
543	20250114	123900	878833970	4165	4160	4170	4155	32
544	20250114	123800	878700750	4155	4150	4155	4150	55
545	20250114	123700	878472395	4180	4180	4180	4180	0
546	20250114	123600	878472395	4180	4180	4180	4180	1
547	20250114	123500	878468215	4180	4145	4180	4145	41
548	20250114	123400	878297735	4140	4140	4140	4140	73
549	20250114	123300	877995515	4140	4140	4140	4140	50
550	20250114	123200	877788515	4145	4145	4145	4145	0
551	20250114	123100	877788515	4145	4145	4145	4145	308
552	20250114	123000	876511855	4145	4150	4150	4145	50
553	20250114	122900	876304600	4155	4145	4155	4145	2
554	20250114	122800	876296300	4145	4145	4145	4145	50
555	20250114	122700	876089050	4145	4155	4155	4145	460
556	20250114	122600	874180350	4160	4145	4160	4145	52
557	20250114	122500	873964780	4165	4165	4165	4165	0
558	20250114	122400	873964780	4165	4165	4165	4165	0
559	20250114	122300	873964780	4165	4165	4165	4165	81
560	20250114	122200	873627415	4145	4145	4145	4145	0
561	20250114	122100	873627415	4145	4160	4160	4145	1500
562	20250114	122000	867405145	4165	4165	4165	4165	324
563	20250114	121900	866055685	4160	4160	4160	4160	310
564	20250114	121800	864766085	4160	4150	4160	4150	449
565	20250114	121700	862899485	4145	4145	4145	4145	148
566	20250114	121600	862286025	4140	4140	4140	4140	50
567	20250114	121500	862079025	4145	4145	4145	4145	2
568	20250114	121400	862070735	4145	4145	4145	4145	0
569	20250114	121300	862070735	4145	4145	4145	4145	35
570	20250114	121200	861925660	4145	4145	4145	4145	0
571	20250114	121100	861925660	4145	4145	4145	4145	10
572	20250114	121000	861884210	4145	4145	4145	4145	5
573	20250114	120900	861863485	4145	4145	4145	4145	1
574	20250114	120800	861859340	4145	4145	4145	4145	624
575	20250114	120700	859272860	4145	4145	4145	4145	0
576	20250114	120600	859272860	4145	4145	4145	4145	101
577	20250114	120500	858854215	4145	4145	4145	4145	50
578	20250114	120400	858646965	4145	4145	4145	4145	1
579	20250114	120300	858642820	4145	4145	4145	4145	1
580	20250114	120200	858638675	4140	4140	4145	4140	11
581	20250114	120100	858593130	4130	4130	4130	4130	213
582	20250114	120000	857713440	4130	4130	4130	4130	495
583	20250114	115900	855669090	4130	4130	4130	4125	205
584	20250114	115800	854822630	4125	4125	4125	4125	0
585	20250114	115700	854822630	4125	4125	4125	4125	0
586	20250114	115600	854822630	4125	4125	4125	4125	685
587	20250114	115500	851997005	4125	4135	4135	4125	2835
588	20250114	115400	840292645	4135	4140	4140	4135	3
589	20250114	115300	840280230	4135	4135	4135	4135	65
590	20250114	115200	840011455	4130	4130	4130	4130	131
591	20250114	115100	839470425	4130	4130	4130	4130	0
592	20250114	115000	839470425	4130	4135	4140	4130	158
593	20250114	114900	838817650	4135	4135	4135	4135	0
594	20250114	114800	838817650	4135	4135	4135	4135	0
595	20250114	114700	838817650	4135	4135	4135	4135	10
596	20250114	114600	838776300	4135	4130	4135	4130	281
597	20250114	114500	837615165	4130	4135	4135	4130	38
598	20250114	114400	837458210	4135	4135	4135	4135	81
599	20250114	114300	837123275	4135	4135	4135	4135	23
600	20250114	114200	837028170	4130	4130	4130	4130	1147
601	20250114	114100	832291060	4130	4135	4140	4130	253
602	20250114	114000	831245520	4135	4140	4140	4135	1155
603	20250114	113900	826466760	4140	4145	4145	4140	465
604	20250114	113800	824540085	4145	4145	4145	4145	795
605	20250114	113700	821244810	4145	4145	4145	4145	500
606	20250114	113600	819172310	4145	4145	4145	4145	70
607	20250114	113500	818882160	4145	4145	4145	4145	45
608	20250114	113400	818695635	4145	4145	4145	4145	0
609	20250114	113300	818695635	4145	4150	4150	4145	368
610	20250114	113200	817168935	4150	4140	4155	4140	1446
611	20250114	113100	811182385	4140	4155	4155	4140	319
612	20250114	113000	809859830	4155	4140	4155	4140	2179
613	20250114	112900	800820770	4135	4160	4160	4135	5463
614	20250114	112800	778194385	4170	4175	4175	4170	222
615	20250114	112700	777267590	4160	4150	4170	4150	1787
616	20250114	112600	769829140	4145	4160	4160	4140	3083
617	20250114	112500	757039395	4160	4205	4205	4160	3188
618	20250114	112400	743729240	4190	4190	4210	4185	4947
619	20250114	112300	722990810	4190	4200	4305	4190	48246
620	20250114	112200	517981000	4200	4190	4200	4190	1451
621	20250114	112100	511899845	4195	4185	4220	4185	11844
622	20250114	112000	462185545	4185	4185	4185	4185	238
623	20250114	111900	461189515	4185	4170	4185	4170	1260
624	20250114	111800	455919585	4175	4170	4175	4170	2398
625	20250114	111700	445911645	4170	4170	4170	4170	11
626	20250114	111600	445865775	4170	4155	4170	4155	4409
627	20250114	111500	427526280	4150	4150	4150	4150	400
628	20250114	111400	425866280	4145	4145	4145	4145	29
629	20250114	111300	425746075	4145	4145	4145	4145	0
630	20250114	111200	425746075	4145	4145	4145	4145	177
631	20250114	111100	425012410	4145	4145	4145	4145	501
632	20250114	111000	422935765	4145	4145	4145	4145	2
633	20250114	110900	422927475	4135	4135	4135	4135	0
634	20250114	110800	422927475	4135	4135	4135	4135	0
635	20250114	110700	422927475	4135	4145	4145	4135	2000
636	20250114	110600	414654165	4135	4145	4145	4130	3012
637	20250114	110500	402193450	4145	4145	4145	4145	0
638	20250114	110400	402193450	4145	4145	4145	4145	16
639	20250114	110300	402127130	4155	4155	4155	4155	1
640	20250114	110200	402122975	4150	4150	4150	4150	7
641	20250114	110100	402093925	4145	4155	4155	4145	209
642	20250114	110000	401226630	4155	4145	4155	4145	1339
643	20250114	105900	395676465	4155	4155	4155	4155	1
644	20250114	105800	395672310	4145	4150	4150	4145	800
645	20250114	105700	392353575	4150	4150	4150	4150	500
646	20250114	105600	390278575	4150	4150	4150	4150	0
647	20250114	105500	390278575	4150	4150	4150	4150	21
648	20250114	105400	390191425	4160	4160	4160	4160	10
649	20250114	105300	390149825	4160	4160	4160	4160	6
650	20250114	105200	390124865	4160	4155	4160	4155	278
651	20250114	105100	388969770	4145	4145	4145	4145	460
652	20250114	105000	387063070	4155	4145	4155	4145	218
653	20250114	104900	386159260	4145	4150	4150	4145	197
654	20250114	104800	385342690	4155	4155	4155	4155	0
655	20250114	104700	385342690	4155	4160	4160	4155	3
656	20250114	104600	385330220	4160	4160	4160	4160	0
657	20250114	104500	385330220	4160	4150	4160	4150	52
658	20250114	104400	385114405	4145	4150	4150	4145	216
659	20250114	104300	384218185	4160	4150	4160	4150	76
660	20250114	104200	383902775	4160	4160	4160	4160	5
661	20250114	104100	383881975	4160	4150	4160	4150	201
662	20250114	104000	383047815	4155	4155	4155	4155	501
663	20250114	103900	380966160	4150	4150	4150	4150	1
664	20250114	103800	380962010	4155	4155	4155	4155	0
665	20250114	103700	380962010	4155	4150	4155	4150	429
666	20250114	103600	379180315	4150	4150	4155	4150	511
667	20250114	103500	377059615	4155	4160	4160	4155	31
668	20250114	103400	376930760	4170	4170	4170	4170	227
669	20250114	103300	375984170	4170	4165	4170	4165	182
670	20250114	103200	375225365	4170	4155	4170	4155	11
671	20250114	103100	375179645	4160	4165	4165	4155	680
672	20250114	103000	372350845	4175	4170	4175	4170	600
673	20250114	102900	369848345	4160	4175	4180	4160	157
674	20250114	102800	369193580	4170	4170	4170	4170	201
675	20250114	102700	368355410	4170	4160	4170	4160	1025
676	20250114	102600	364089400	4160	4150	4160	4150	1190
677	20250114	102500	359144080	4150	4140	4150	4140	1000
678	20250114	102400	354994360	4130	4130	4130	4130	0
679	20250114	102300	354994360	4130	4130	4130	4130	201
680	20250114	102200	354164230	4150	4150	4150	4150	0
681	20250114	102100	354164230	4150	4150	4150	4150	0
682	20250114	102000	354164230	4150	4150	4150	4150	1
683	20250114	101900	354160080	4130	4130	4130	4130	15
684	20250114	101800	354098130	4150	4130	4150	4130	1026
685	20250114	101700	349850690	4130	4140	4140	4130	153
686	20250114	101600	349217490	4140	4140	4140	4125	743
687	20250114	101500	346141545	4125	4120	4140	4120	5371
688	20250114	101400	323970665	4125	4110	4125	4110	511
689	20250114	101300	321869435	4110	4115	4115	4110	2180
690	20250114	101200	312898985	4115	4125	4125	4115	463
691	20250114	101100	310991455	4125	4125	4125	4125	240
692	20250114	101000	310001455	4125	4125	4125	4125	0
693	20250114	100900	310001455	4125	4125	4125	4125	128
694	20250114	100800	309473455	4125	4120	4125	4110	2001
695	20250114	100700	301241400	4110	4115	4115	4110	580
696	20250114	100600	298856155	4125	4120	4125	4110	1218
697	20250114	100500	293841740	4125	4125	4125	4125	2
698	20250114	100400	293833490	4130	4130	4130	4130	4
699	20250114	100300	293816970	4130	4130	4130	4130	48
700	20250114	100200	293618730	4130	4120	4130	4120	1425
701	20250114	100100	287737710	4120	4120	4120	4120	88
702	20250114	100000	287375150	4115	4115	4120	4115	139
703	20250114	095900	286803150	4115	4115	4115	4115	802
704	20250114	095800	283502920	4120	4115	4120	4110	2013
705	20250114	095700	275221865	4120	4120	4130	4120	3324
706	20250114	095600	261526965	4130	4135	4135	4130	49
707	20250114	095500	261324585	4135	4130	4135	4130	110
708	20250114	095400	260870280	4130	4125	4130	4125	457
709	20250114	095300	258985135	4125	4130	4130	4125	2002
710	20250114	095200	250726650	4140	4130	4140	4130	3
711	20250114	095100	250714250	4130	4140	4140	4130	1753
712	20250114	095000	243474110	4140	4130	4140	4130	60
713	20250114	094900	243226290	4130	4145	4145	4130	4
714	20250114	094800	243209755	4145	4145	4145	4145	1
715	20250114	094700	243205610	4145	4140	4145	4130	1764
716	20250114	094600	235912815	4155	4145	4155	4140	1329
717	20250114	094500	230406550	4155	4155	4155	4155	8
718	20250114	094400	230373310	4155	4155	4155	4155	4
719	20250114	094300	230356690	4140	4155	4155	4140	452
720	20250114	094200	228485390	4140	4155	4155	4140	192
721	20250114	094100	227689560	4155	4155	4155	4150	17
722	20250114	094000	227618980	4155	4150	4155	4145	208
723	20250114	093900	226756765	4150	4145	4150	4140	114
724	20250114	093800	226284310	4155	4155	4155	4155	0
725	20250114	093700	226284310	4155	4140	4155	4140	279
726	20250114	093600	225129205	4160	4185	4185	4140	2255
727	20250114	093500	215787975	4150	4165	4165	4150	875
728	20250114	093400	212150390	4195	4160	4195	4160	1238
729	20250114	093300	206967245	4195	4165	4195	4165	1000
730	20250114	093200	202780360	4140	4150	4165	4140	2051
731	20250114	093100	194241760	4165	4140	4165	4135	1006
732	20250114	093000	190062925	4145	4130	4145	4130	38
733	20250114	092900	189905775	4125	4135	4135	4125	1098
734	20250114	092800	185373135	4130	4130	4130	4130	0
735	20250114	092700	185373135	4130	4130	4130	4130	547
736	20250114	092600	183114025	4135	4140	4140	4135	1443
737	20250114	092500	177144025	4155	4155	4155	4155	245
738	20250114	092400	176126050	4155	4155	4155	4155	6
739	20250114	092300	176101120	4140	4140	4140	4140	0
740	20250114	092200	176101120	4140	4155	4155	4140	872
741	20250114	092100	172488615	4160	4160	4160	4160	713
742	20250114	092000	169522535	4160	4150	4160	4150	1222
743	20250114	091900	164450605	4160	4140	4160	4140	576
744	20250114	091800	162060935	4135	4135	4135	4135	727
745	20250114	091700	159054790	4135	4135	4135	4135	508
746	20250114	091600	156954210	4130	4130	4135	4130	666
747	20250114	091500	154203505	4135	4135	4135	4130	1082
748	20250114	091400	149730450	4135	4135	4155	4125	242
749	20250114	091300	148729095	4120	4135	4135	4120	3773
750	20250114	091200	133171235	4135	4165	4180	4130	8070
751	20250114	091100	99751925	4160	4190	4190	4160	3161
752	20250114	091000	86586275	4170	4180	4180	4165	5517
753	20250114	090900	63596815	4175	4195	4195	4175	136
754	20250114	090800	63028995	4170	4175	4180	4170	1731
755	20250114	090700	55805650	4170	4170	4170	4170	574
756	20250114	090600	53412070	4180	4205	4205	4180	5343
757	20250114	090500	31026375	4220	4225	4225	4205	215
758	20250114	090400	30120105	4225	4225	4225	4205	126
759	20250114	090300	29587875	4205	4200	4225	4200	80
760	20250114	090200	29251780	4200	4195	4200	4195	58
761	20250114	090100	29008420	4195	4190	4220	4185	1160
762	20250114	090000	24115455	4185	4230	4230	4180	5750