KissMeData/425040/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	213700	1627563820	8880	8880	8880	8880	4368
3	20250117	213600	1627563820	8880	8880	8880	8880	0
4	20250117	213500	1627563820	8880	8880	8880	8880	0
5	20250117	213400	1627563820	8880	8880	8880	8880	0
6	20250117	213300	1627563820	8880	8880	8880	8880	0
7	20250117	213200	1627563820	8880	8880	8880	8880	0
8	20250117	213100	1627563820	8880	8880	8880	8880	0
9	20250117	213000	1627563820	8880	8880	8880	8880	0
10	20250117	212900	1627563820	8880	8880	8880	8880	0
11	20250117	212800	1627563820	8880	8880	8880	8880	0
12	20250117	212700	1627563820	8880	8880	8880	8880	0
13	20250117	212600	1627563820	8880	8880	8880	8880	0
14	20250117	212500	1627563820	8880	8880	8880	8880	0
15	20250117	212400	1627563820	8880	8880	8880	8880	0
16	20250117	212300	1627563820	8880	8880	8880	8880	0
17	20250117	212200	1627563820	8880	8880	8880	8880	0
18	20250117	212100	1627563820	8880	8880	8880	8880	0
19	20250117	212000	1627563820	8880	8880	8880	8880	0
20	20250117	211900	1627563820	8880	8880	8880	8880	0
21	20250117	211800	1627563820	8880	8880	8880	8880	0
22	20250117	211700	1627563820	8880	8880	8880	8880	0
23	20250117	211600	1627563820	8880	8880	8880	8880	0
24	20250117	211500	1627563820	8880	8880	8880	8880	0
25	20250117	211400	1627563820	8880	8880	8880	8880	0
26	20250117	211300	1627563820	8880	8880	8880	8880	0
27	20250117	211200	1627563820	8880	8880	8880	8880	0
28	20250117	211100	1627563820	8880	8880	8880	8880	0
29	20250117	211000	1627563820	8880	8880	8880	8880	0
30	20250117	210900	1627563820	8880	8880	8880	8880	0
31	20250117	210800	1627563820	8880	8880	8880	8880	0
32	20250117	210700	1627563820	8880	8880	8880	8880	4368
33	20250117	210600	1627563820	8880	8880	8880	8880	0
34	20250117	210500	1627563820	8880	8880	8880	8880	0
35	20250117	210400	1627563820	8880	8880	8880	8880	0
36	20250117	210300	1627563820	8880	8880	8880	8880	0
37	20250117	210200	1627563820	8880	8880	8880	8880	0
38	20250117	210100	1627563820	8880	8880	8880	8880	0
39	20250117	210000	1627563820	8880	8880	8880	8880	0
40	20250117	205900	1627563820	8880	8880	8880	8880	0
41	20250117	205800	1627563820	8880	8880	8880	8880	0
42	20250117	205700	1627563820	8880	8880	8880	8880	0
43	20250117	205600	1627563820	8880	8880	8880	8880	0
44	20250117	205500	1627563820	8880	8880	8880	8880	0
45	20250117	205400	1627563820	8880	8880	8880	8880	0
46	20250117	205300	1627563820	8880	8880	8880	8880	0
47	20250117	205200	1627563820	8880	8880	8880	8880	0
48	20250117	205100	1627563820	8880	8880	8880	8880	0
49	20250117	205000	1627563820	8880	8880	8880	8880	0
50	20250117	204900	1627563820	8880	8880	8880	8880	0
51	20250117	204800	1627563820	8880	8880	8880	8880	0
52	20250117	204700	1627563820	8880	8880	8880	8880	0
53	20250117	204600	1627563820	8880	8880	8880	8880	0
54	20250117	204500	1627563820	8880	8880	8880	8880	0
55	20250117	204400	1627563820	8880	8880	8880	8880	0
56	20250117	204300	1627563820	8880	8880	8880	8880	0
57	20250117	204200	1627563820	8880	8880	8880	8880	0
58	20250117	204100	1627563820	8880	8880	8880	8880	0
59	20250117	204000	1627563820	8880	8880	8880	8880	0
60	20250117	203900	1627563820	8880	8880	8880	8880	0
61	20250117	203800	1627563820	8880	8880	8880	8880	0
62	20250117	203700	1627563820	8880	8880	8880	8880	4368
63	20250117	203600	1627563820	8880	8880	8880	8880	0
64	20250117	203500	1627563820	8880	8880	8880	8880	0
65	20250117	203400	1627563820	8880	8880	8880	8880	0
66	20250117	203300	1627563820	8880	8880	8880	8880	0
67	20250117	203200	1627563820	8880	8880	8880	8880	0
68	20250117	203100	1627563820	8880	8880	8880	8880	0
69	20250117	203000	1627563820	8880	8880	8880	8880	0
70	20250117	202900	1627563820	8880	8880	8880	8880	0
71	20250117	202800	1627563820	8880	8880	8880	8880	0
72	20250117	202700	1627563820	8880	8880	8880	8880	0
73	20250117	202600	1627563820	8880	8880	8880	8880	0
74	20250117	202500	1627563820	8880	8880	8880	8880	0
75	20250117	202400	1627563820	8880	8880	8880	8880	0
76	20250117	202300	1627563820	8880	8880	8880	8880	0
77	20250117	202200	1627563820	8880	8880	8880	8880	0
78	20250117	202100	1627563820	8880	8880	8880	8880	0
79	20250117	202000	1627563820	8880	8880	8880	8880	0
80	20250117	201900	1627563820	8880	8880	8880	8880	0
81	20250117	201800	1627563820	8880	8880	8880	8880	0
82	20250117	201700	1627563820	8880	8880	8880	8880	0
83	20250117	201600	1627563820	8880	8880	8880	8880	0
84	20250117	201500	1627563820	8880	8880	8880	8880	0
85	20250117	201400	1627563820	8880	8880	8880	8880	0
86	20250117	201300	1627563820	8880	8880	8880	8880	0
87	20250117	201200	1627563820	8880	8880	8880	8880	0
88	20250117	201100	1627563820	8880	8880	8880	8880	0
89	20250117	201000	1627563820	8880	8880	8880	8880	0
90	20250117	200900	1627563820	8880	8880	8880	8880	0
91	20250117	200800	1627563820	8880	8880	8880	8880	0
92	20250117	200700	1627563820	8880	8880	8880	8880	4368
93	20250117	200600	1627563820	8880	8880	8880	8880	0
94	20250117	200500	1627563820	8880	8880	8880	8880	0
95	20250117	200400	1627563820	8880	8880	8880	8880	0
96	20250117	200300	1627563820	8880	8880	8880	8880	0
97	20250117	200200	1627563820	8880	8880	8880	8880	0
98	20250117	200100	1627563820	8880	8880	8880	8880	0
99	20250117	200000	1627563820	8880	8880	8880	8880	0
100	20250117	195900	1627563820	8880	8880	8880	8880	0
101	20250117	195800	1627563820	8880	8880	8880	8880	0
102	20250117	195700	1627563820	8880	8880	8880	8880	0
103	20250117	195600	1627563820	8880	8880	8880	8880	0
104	20250117	195500	1627563820	8880	8880	8880	8880	0
105	20250117	195400	1627563820	8880	8880	8880	8880	0
106	20250117	195300	1627563820	8880	8880	8880	8880	0
107	20250117	195200	1627563820	8880	8880	8880	8880	0
108	20250117	195100	1627563820	8880	8880	8880	8880	0
109	20250117	195000	1627563820	8880	8880	8880	8880	0
110	20250117	194900	1627563820	8880	8880	8880	8880	0
111	20250117	194800	1627563820	8880	8880	8880	8880	0
112	20250117	194700	1627563820	8880	8880	8880	8880	0
113	20250117	194600	1627563820	8880	8880	8880	8880	0
114	20250117	194500	1627563820	8880	8880	8880	8880	0
115	20250117	194400	1627563820	8880	8880	8880	8880	0
116	20250117	194300	1627563820	8880	8880	8880	8880	0
117	20250117	194200	1627563820	8880	8880	8880	8880	0
118	20250117	194100	1627563820	8880	8880	8880	8880	0
119	20250117	194000	1627563820	8880	8880	8880	8880	0
120	20250117	193900	1627563820	8880	8880	8880	8880	0
121	20250117	193800	1627563820	8880	8880	8880	8880	0
122	20250117	193700	1627563820	8880	8880	8880	8880	4368
123	20250117	193600	1627563820	8880	8880	8880	8880	0
124	20250117	193500	1627563820	8880	8880	8880	8880	0
125	20250117	193400	1627563820	8880	8880	8880	8880	0
126	20250117	193300	1627563820	8880	8880	8880	8880	0
127	20250117	193200	1627563820	8880	8880	8880	8880	0
128	20250117	193100	1627563820	8880	8880	8880	8880	0
129	20250117	193000	1627563820	8880	8880	8880	8880	0
130	20250117	192900	1627563820	8880	8880	8880	8880	0
131	20250117	192800	1627563820	8880	8880	8880	8880	0
132	20250117	192700	1627563820	8880	8880	8880	8880	0
133	20250117	192600	1627563820	8880	8880	8880	8880	0
134	20250117	192500	1627563820	8880	8880	8880	8880	0
135	20250117	192400	1627563820	8880	8880	8880	8880	0
136	20250117	192300	1627563820	8880	8880	8880	8880	0
137	20250117	192200	1627563820	8880	8880	8880	8880	0
138	20250117	192100	1627563820	8880	8880	8880	8880	0
139	20250117	192000	1627563820	8880	8880	8880	8880	0
140	20250117	191900	1627563820	8880	8880	8880	8880	0
141	20250117	191800	1627563820	8880	8880	8880	8880	0
142	20250117	191700	1627563820	8880	8880	8880	8880	0
143	20250117	191600	1627563820	8880	8880	8880	8880	0
144	20250117	191500	1627563820	8880	8880	8880	8880	0
145	20250117	191400	1627563820	8880	8880	8880	8880	0
146	20250117	191300	1627563820	8880	8880	8880	8880	0
147	20250117	191200	1627563820	8880	8880	8880	8880	0
148	20250117	191100	1627563820	8880	8880	8880	8880	0
149	20250117	191000	1627563820	8880	8880	8880	8880	0
150	20250117	190900	1627563820	8880	8880	8880	8880	0
151	20250117	190800	1627563820	8880	8880	8880	8880	0
152	20250117	190700	1627563820	8880	8880	8880	8880	4368
153	20250117	190600	1627563820	8880	8880	8880	8880	0
154	20250117	190500	1627563820	8880	8880	8880	8880	0
155	20250117	190400	1627563820	8880	8880	8880	8880	0
156	20250117	190300	1627563820	8880	8880	8880	8880	0
157	20250117	190200	1627563820	8880	8880	8880	8880	0
158	20250117	190100	1627563820	8880	8880	8880	8880	0
159	20250117	190000	1627563820	8880	8880	8880	8880	0
160	20250117	185900	1627563820	8880	8880	8880	8880	0
161	20250117	185800	1627563820	8880	8880	8880	8880	0
162	20250117	185700	1627563820	8880	8880	8880	8880	0
163	20250117	185600	1627563820	8880	8880	8880	8880	0
164	20250117	185500	1627563820	8880	8880	8880	8880	0
165	20250117	185400	1627563820	8880	8880	8880	8880	0
166	20250117	185300	1627563820	8880	8880	8880	8880	0
167	20250117	185200	1627563820	8880	8880	8880	8880	0
168	20250117	185100	1627563820	8880	8880	8880	8880	0
169	20250117	185000	1627563820	8880	8880	8880	8880	0
170	20250117	184900	1627563820	8880	8880	8880	8880	0
171	20250117	184800	1627563820	8880	8880	8880	8880	0
172	20250117	184700	1627563820	8880	8880	8880	8880	0
173	20250117	184600	1627563820	8880	8880	8880	8880	0
174	20250117	184500	1627563820	8880	8880	8880	8880	0
175	20250117	184400	1627563820	8880	8880	8880	8880	0
176	20250117	184300	1627563820	8880	8880	8880	8880	0
177	20250117	184200	1627563820	8880	8880	8880	8880	0
178	20250117	184100	1627563820	8880	8880	8880	8880	0
179	20250117	184000	1627563820	8880	8880	8880	8880	0
180	20250117	183900	1627563820	8880	8880	8880	8880	0
181	20250117	183800	1627563820	8880	8880	8880	8880	0
182	20250117	183700	1627563820	8880	8880	8880	8880	4368
183	20250117	183600	1627563820	8880	8880	8880	8880	0
184	20250117	183500	1627563820	8880	8880	8880	8880	0
185	20250117	183400	1627563820	8880	8880	8880	8880	0
186	20250117	183300	1627563820	8880	8880	8880	8880	0
187	20250117	183200	1627563820	8880	8880	8880	8880	0
188	20250117	183100	1627563820	8880	8880	8880	8880	0
189	20250117	183000	1627563820	8880	8880	8880	8880	0
190	20250117	182900	1627563820	8880	8880	8880	8880	0
191	20250117	182800	1627563820	8880	8880	8880	8880	0
192	20250117	182700	1627563820	8880	8880	8880	8880	0
193	20250117	182600	1627563820	8880	8880	8880	8880	0
194	20250117	182500	1627563820	8880	8880	8880	8880	0
195	20250117	182400	1627563820	8880	8880	8880	8880	0
196	20250117	182300	1627563820	8880	8880	8880	8880	0
197	20250117	182200	1627563820	8880	8880	8880	8880	0
198	20250117	182100	1627563820	8880	8880	8880	8880	0
199	20250117	182000	1627563820	8880	8880	8880	8880	0
200	20250117	181900	1627563820	8880	8880	8880	8880	0
201	20250117	181800	1627563820	8880	8880	8880	8880	0
202	20250117	181700	1627563820	8880	8880	8880	8880	0
203	20250117	181600	1627563820	8880	8880	8880	8880	0
204	20250117	181500	1627563820	8880	8880	8880	8880	0
205	20250117	181400	1627563820	8880	8880	8880	8880	0
206	20250117	181300	1627563820	8880	8880	8880	8880	0
207	20250117	181200	1627563820	8880	8880	8880	8880	0
208	20250117	181100	1627563820	8880	8880	8880	8880	0
209	20250117	181000	1627563820	8880	8880	8880	8880	0
210	20250117	180900	1627563820	8880	8880	8880	8880	0
211	20250117	180800	1627563820	8880	8880	8880	8880	0
212	20250117	180700	1627563820	8880	8880	8880	8880	4368
213	20250117	180600	1627563820	8880	8880	8880	8880	0
214	20250117	180500	1627563820	8880	8880	8880	8880	0
215	20250117	180400	1627563820	8880	8880	8880	8880	0
216	20250117	180300	1627563820	8880	8880	8880	8880	0
217	20250117	180200	1627563820	8880	8880	8880	8880	0
218	20250117	180100	1627563820	8880	8880	8880	8880	0
219	20250117	180000	1627563820	8880	8880	8880	8880	0
220	20250117	175900	1627563820	8880	8880	8880	8880	0
221	20250117	175800	1627563820	8880	8880	8880	8880	0
222	20250117	175700	1627563820	8880	8880	8880	8880	0
223	20250117	175600	1627563820	8880	8880	8880	8880	0
224	20250117	175500	1627563820	8880	8880	8880	8880	0
225	20250117	175400	1627563820	8880	8880	8880	8880	0
226	20250117	175300	1627563820	8880	8880	8880	8880	0
227	20250117	175200	1627563820	8880	8880	8880	8880	0
228	20250117	175100	1627563820	8880	8880	8880	8880	0
229	20250117	175000	1627563820	8880	8880	8880	8880	0
230	20250117	174900	1627563820	8880	8880	8880	8880	0
231	20250117	174800	1627563820	8880	8880	8880	8880	0
232	20250117	174700	1627563820	8880	8880	8880	8880	0
233	20250117	174600	1627563820	8880	8880	8880	8880	0
234	20250117	174500	1627563820	8880	8880	8880	8880	0
235	20250117	174400	1627563820	8880	8880	8880	8880	0
236	20250117	174300	1627563820	8880	8880	8880	8880	0
237	20250117	174200	1627563820	8880	8880	8880	8880	0
238	20250117	174100	1627563820	8880	8880	8880	8880	0
239	20250117	174000	1627563820	8880	8880	8880	8880	0
240	20250117	173900	1627563820	8880	8880	8880	8880	0
241	20250117	173800	1627563820	8880	8880	8880	8880	0
242	20250117	173700	1627563820	8880	8880	8880	8880	4368
243	20250117	173600	1627563820	8880	8880	8880	8880	0
244	20250117	173500	1627563820	8880	8880	8880	8880	0
245	20250117	173400	1627563820	8880	8880	8880	8880	0
246	20250117	173300	1627563820	8880	8880	8880	8880	0
247	20250117	173200	1627563820	8880	8880	8880	8880	0
248	20250117	173100	1627563820	8880	8880	8880	8880	0
249	20250117	173000	1627563820	8880	8880	8880	8880	0
250	20250117	172900	1627563820	8880	8880	8880	8880	0
251	20250117	172800	1627563820	8880	8880	8880	8880	0
252	20250117	172700	1627563820	8880	8880	8880	8880	0
253	20250117	172600	1627563820	8880	8880	8880	8880	0
254	20250117	172500	1627563820	8880	8880	8880	8880	0
255	20250117	172400	1627563820	8880	8880	8880	8880	0
256	20250117	172300	1627563820	8880	8880	8880	8880	0
257	20250117	172200	1627563820	8880	8880	8880	8880	0
258	20250117	172100	1627563820	8880	8880	8880	8880	0
259	20250117	172000	1627563820	8880	8880	8880	8880	0
260	20250117	171900	1627563820	8880	8880	8880	8880	0
261	20250117	171800	1627563820	8880	8880	8880	8880	0
262	20250117	171700	1627563820	8880	8880	8880	8880	0
263	20250117	171600	1627563820	8880	8880	8880	8880	0
264	20250117	171500	1627563820	8880	8880	8880	8880	0
265	20250117	171400	1627563820	8880	8880	8880	8880	0
266	20250117	171300	1627563820	8880	8880	8880	8880	0
267	20250117	171200	1627563820	8880	8880	8880	8880	0
268	20250117	171100	1627563820	8880	8880	8880	8880	0
269	20250117	171000	1627563820	8880	8880	8880	8880	0
270	20250117	170900	1627563820	8880	8880	8880	8880	0
271	20250117	170800	1627563820	8880	8880	8880	8880	0
272	20250117	170700	1627563820	8880	8880	8880	8880	4368
273	20250117	170600	1627563820	8880	8880	8880	8880	0
274	20250117	170500	1627563820	8880	8880	8880	8880	0
275	20250117	170400	1627563820	8880	8880	8880	8880	0
276	20250117	170300	1627563820	8880	8880	8880	8880	0
277	20250117	170200	1627563820	8880	8880	8880	8880	0
278	20250117	170100	1627563820	8880	8880	8880	8880	0
279	20250117	170000	1627563820	8880	8880	8880	8880	0
280	20250117	165900	1627563820	8880	8880	8880	8880	0
281	20250117	165800	1627563820	8880	8880	8880	8880	0
282	20250117	165700	1627563820	8880	8880	8880	8880	0
283	20250117	165600	1627563820	8880	8880	8880	8880	0
284	20250117	165500	1627563820	8880	8880	8880	8880	0
285	20250117	165400	1627563820	8880	8880	8880	8880	0
286	20250117	165300	1627563820	8880	8880	8880	8880	0
287	20250117	165200	1627563820	8880	8880	8880	8880	0
288	20250117	165100	1627563820	8880	8880	8880	8880	0
289	20250117	165000	1627563820	8880	8880	8880	8880	0
290	20250117	164900	1627563820	8880	8880	8880	8880	0
291	20250117	164800	1627563820	8880	8880	8880	8880	0
292	20250117	164700	1627563820	8880	8880	8880	8880	0
293	20250117	164600	1627563820	8880	8880	8880	8880	0
294	20250117	164500	1627563820	8880	8880	8880	8880	0
295	20250117	164400	1627563820	8880	8880	8880	8880	0
296	20250117	164300	1627563820	8880	8880	8880	8880	0
297	20250117	164200	1627563820	8880	8880	8880	8880	0
298	20250117	164100	1627563820	8880	8880	8880	8880	0
299	20250117	164000	1627563820	8880	8880	8880	8880	0
300	20250117	163900	1627563820	8880	8880	8880	8880	0
301	20250117	163800	1627563820	8880	8880	8880	8880	0
302	20250117	163700	1627563820	8880	8880	8880	8880	4368
303	20250117	163600	1627563820	8880	8880	8880	8880	0
304	20250117	163500	1627563820	8880	8880	8880	8880	0
305	20250117	163400	1627563820	8880	8880	8880	8880	0
306	20250117	163300	1627563820	8880	8880	8880	8880	0
307	20250117	163200	1627563820	8880	8880	8880	8880	0
308	20250117	163100	1627563820	8880	8880	8880	8880	0
309	20250117	163000	1627563820	8880	8880	8880	8880	0
310	20250117	162900	1627563820	8880	8880	8880	8880	0
311	20250117	162800	1627563820	8880	8880	8880	8880	0
312	20250117	162700	1627563820	8880	8880	8880	8880	0
313	20250117	162600	1627563820	8880	8880	8880	8880	0
314	20250117	162500	1627563820	8880	8880	8880	8880	0
315	20250117	162400	1627563820	8880	8880	8880	8880	0
316	20250117	162300	1627563820	8880	8880	8880	8880	0
317	20250117	162200	1627563820	8880	8880	8880	8880	0
318	20250117	162100	1627563820	8880	8880	8880	8880	0
319	20250117	162000	1627563820	8880	8880	8880	8880	0
320	20250117	161900	1627563820	8880	8880	8880	8880	0
321	20250117	161800	1627563820	8880	8880	8880	8880	0
322	20250117	161700	1627563820	8880	8880	8880	8880	0
323	20250117	161600	1627563820	8880	8880	8880	8880	0
324	20250117	161500	1627563820	8880	8880	8880	8880	0
325	20250117	161400	1627563820	8880	8880	8880	8880	0
326	20250117	161300	1627563820	8880	8880	8880	8880	0
327	20250117	161200	1627563820	8880	8880	8880	8880	0
328	20250117	161100	1627563820	8880	8880	8880	8880	0
329	20250117	161000	1627563820	8880	8880	8880	8880	0
330	20250117	160900	1627563820	8880	8880	8880	8880	0
331	20250117	160800	1627563820	8880	8880	8880	8880	0
332	20250117	160700	1627563820	8880	8880	8880	8880	4368
333	20250117	160600	1627563820	8880	8880	8880	8880	0
334	20250117	160500	1627563820	8880	8880	8880	8880	0
335	20250117	160400	1627563820	8880	8880	8880	8880	0
336	20250117	160300	1627563820	8880	8880	8880	8880	0
337	20250117	160200	1627563820	8880	8880	8880	8880	0
338	20250117	160100	1627563820	8880	8880	8880	8880	0
339	20250117	160000	1627563820	8880	8880	8880	8880	0
340	20250117	155900	1627563820	8880	8880	8880	8880	0
341	20250117	155800	1627563820	8880	8880	8880	8880	0
342	20250117	155700	1627563820	8880	8880	8880	8880	0
343	20250117	155600	1627563820	8880	8880	8880	8880	0
344	20250117	155500	1627563820	8880	8880	8880	8880	0
345	20250117	155400	1627563820	8880	8880	8880	8880	0
346	20250117	155300	1627563820	8880	8880	8880	8880	0
347	20250117	155200	1627563820	8880	8880	8880	8880	0
348	20250117	155100	1627563820	8880	8880	8880	8880	0
349	20250117	155000	1627563820	8880	8880	8880	8880	0
350	20250117	154900	1627563820	8880	8880	8880	8880	0
351	20250117	154800	1627563820	8880	8880	8880	8880	0
352	20250117	154700	1627563820	8880	8880	8880	8880	0
353	20250117	154600	1627563820	8880	8880	8880	8880	0
354	20250117	154500	1627563820	8880	8880	8880	8880	0
355	20250117	154400	1627563820	8880	8880	8880	8880	0
356	20250117	154300	1627563820	8880	8880	8880	8880	0
357	20250117	154200	1627563820	8880	8880	8880	8880	0
358	20250117	154100	1627563820	8880	8880	8880	8880	0
359	20250117	154000	1627563820	8880	8880	8880	8880	0
360	20250117	153900	1627563820	8880	8880	8880	8880	0
361	20250117	153800	1627563820	8880	8880	8880	8880	0
362	20250117	153700	1627563820	8880	8880	8880	8880	4368
363	20250117	153600	1627563820	8880	8880	8880	8880	0
364	20250117	153500	1627563820	8880	8880	8880	8880	0
365	20250117	153400	1627563820	8880	8880	8880	8880	0
366	20250117	153300	1627563820	8880	8880	8880	8880	0
367	20250117	153200	1627563820	8880	8880	8880	8880	0
368	20250117	153100	1627563820	8880	8880	8880	8880	0
369	20250117	153000	1627563820	8880	8880	8880	8880	4368
370	20250117	152900	1588775980	8930	8930	8930	8930	0
371	20250117	152800	1588775980	8930	8930	8930	8930	0
372	20250117	152700	1588775980	8930	8930	8930	8930	0
373	20250117	152600	1588775980	8930	8930	8930	8930	0
374	20250117	152500	1588775980	8930	8930	8930	8930	0
375	20250117	152400	1588775980	8930	8930	8930	8930	0
376	20250117	152300	1588775980	8930	8930	8930	8930	0
377	20250117	152200	1588775980	8930	8930	8930	8930	0
378	20250117	152100	1588775980	8930	8930	8930	8930	0
379	20250117	152000	1588775980	8930	8930	8930	8930	0
380	20250117	151900	1588775980	8930	8930	8930	8890	524
381	20250117	151800	1584111140	8930	8970	8970	8930	183
382	20250117	151700	1582473010	8950	8940	8950	8940	1129
383	20250117	151600	1572373890	8940	8930	8950	8930	1091
384	20250117	151500	1562624960	8930	8910	8930	8890	228
385	20250117	151400	1560589950	8930	8930	8930	8930	83
386	20250117	151300	1559848760	8920	8920	8920	8920	70
387	20250117	151200	1559224360	8900	8920	8920	8900	74
388	20250117	151100	1558565050	8920	8930	8930	8920	143
389	20250117	151000	1557288600	8920	8940	8940	8920	197
390	20250117	150900	1555531060	8930	8930	8930	8930	157
391	20250117	150800	1554129050	8930	8920	8930	8920	215
392	20250117	150700	1552209830	8930	8940	8940	8930	585
393	20250117	150600	1546984830	8940	8920	8940	8920	1177
394	20250117	150500	1536480780	8920	8920	8920	8920	537
395	20250117	150400	1531690740	8920	8910	8920	8910	193
396	20250117	150300	1529970780	8910	8900	8910	8900	719
397	20250117	150200	1523570060	8890	8900	8900	8890	211
398	20250117	150100	1521693160	8900	8920	8920	8900	930
399	20250117	150000	1513409210	8910	8900	8920	8900	100
400	20250117	145900	1512517890	8910	8920	8920	8900	131
401	20250117	145800	1511351020	8920	8900	8920	8900	706
402	20250117	145700	1505060900	8900	8900	8900	8900	81
403	20250117	145600	1504340000	8890	8900	8900	8890	34
404	20250117	145500	1504037410	8910	8910	8910	8910	77
405	20250117	145400	1503351340	8900	8900	8900	8890	791
406	20250117	145300	1496311940	8900	8900	8900	8900	63
407	20250117	145200	1495751240	8900	8890	8900	8870	278
408	20250117	145100	1493281500	8890	8890	8890	8890	120
409	20250117	145000	1492214700	8890	8900	8900	8890	89
410	20250117	144900	1491422620	8900	8890	8900	8890	46
411	20250117	144800	1491013260	8890	8900	8900	8890	147
412	20250117	144700	1489705200	8910	8910	8910	8910	12
413	20250117	144600	1489598280	8910	8910	8910	8910	76
414	20250117	144500	1488921120	8890	8900	8900	8890	133
415	20250117	144400	1487738440	8900	8900	8900	8900	60
416	20250117	144300	1487204440	8900	8900	8900	8900	667
417	20250117	144200	1481268140	8900	8900	8900	8900	441
418	20250117	144100	1477343240	8890	8910	8910	8890	146
419	20250117	144000	1476043800	8900	8900	8900	8900	251
420	20250117	143900	1473809900	8900	8910	8910	8900	80
421	20250117	143800	1473097890	8910	8870	8910	8870	2298
422	20250117	143700	1452645400	8870	8870	8870	8860	104
423	20250117	143600	1451722940	8860	8870	8870	8860	185
424	20250117	143500	1450082470	8870	8870	8880	8870	173
425	20250117	143400	1448547020	8870	8890	8890	8870	232
426	20250117	143300	1446487380	8880	8870	8900	8850	388
427	20250117	143200	1443048320	8870	8900	8900	8870	198
428	20250117	143100	1441290220	8900	8880	8900	8880	172
429	20250117	143000	1439760620	8890	8900	8900	8890	71
430	20250117	142900	1439128820	8900	8880	8900	8880	120
431	20250117	142800	1438061080	8900	8890	8900	8890	157
432	20250117	142700	1436665030	8890	8890	8890	8890	75
433	20250117	142600	1435998280	8890	8900	8900	8890	133
434	20250117	142500	1434815580	8900	8890	8900	8890	140
435	20250117	142400	1433570500	8900	8900	8900	8900	124
436	20250117	142300	1432466900	8910	8880	8910	8880	25
437	20250117	142200	1432244600	8860	8870	8870	8860	1256
438	20250117	142100	1421116060	8860	8900	8920	8860	1614
439	20250117	142000	1406791260	8900	8910	8910	8880	522
440	20250117	141900	1402148410	8920	8920	8930	8920	111
441	20250117	141800	1401158130	8920	8930	8930	8920	122
442	20250117	141700	1400069880	8930	8920	8930	8910	502
443	20250117	141600	1395594660	8930	8910	8940	8900	1292
444	20250117	141500	1384081520	8920	8940	8940	8920	109
445	20250117	141400	1383108120	8960	8960	8970	8920	1863
446	20250117	141300	1366478340	8980	8960	8980	8950	138
447	20250117	141200	1365241860	8970	9000	9000	8970	63
448	20250117	141100	1364675530	9000	8990	9000	8980	192
449	20250117	141000	1362949470	9000	8990	9000	8950	1916
450	20250117	140900	1345740830	8960	8990	9000	8960	978
451	20250117	140800	1336948450	8990	9000	9000	8960	1106
452	20250117	140700	1327004180	9000	9000	9000	8980	319
453	20250117	140600	1324134080	8960	9010	9010	8960	625
454	20250117	140500	1318522400	9020	9000	9020	9000	200
455	20250117	140400	1316719800	9000	8990	9000	8960	617
456	20250117	140300	1311171980	8990	8980	8990	8980	196
457	20250117	140200	1309410440	8990	9000	9000	8950	634
458	20250117	140100	1303713420	9010	9030	9030	9010	237
459	20250117	140000	1301576690	9020	9020	9030	9020	270
460	20250117	135900	1299139820	9030	9030	9030	9010	619
461	20250117	135800	1293553810	9010	9030	9030	9010	405
462	20250117	135700	1289897200	9030	9020	9030	9020	1378
463	20250117	135600	1277454980	9020	8990	9030	8990	2417
464	20250117	135500	1255679210	9000	8950	9000	8950	2409
465	20250117	135400	1234041250	8950	8960	8960	8940	330
466	20250117	135300	1231086960	8950	8960	8960	8950	394
467	20250117	135200	1227558660	8960	8950	8960	8950	306
468	20250117	135100	1224819620	8950	8960	8960	8930	261
469	20250117	135000	1222483600	8960	8950	8980	8950	1170
470	20250117	134900	1212003970	8950	8970	8980	8950	250
471	20250117	134800	1209761720	8970	8980	8980	8960	280
472	20250117	134700	1207249350	8980	8980	8990	8950	774
473	20250117	134600	1200299030	8950	8990	8990	8950	1048
474	20250117	134500	1190882100	9000	8940	9000	8920	5585
475	20250117	134400	1140683480	8910	8990	8990	8900	1426
476	20250117	134300	1127954120	8980	8990	9000	8980	1277
477	20250117	134200	1116479480	9000	8930	9000	8910	9473
478	20250117	134100	1031538000	8940	8900	8940	8890	4210
479	20250117	134000	993993490	8900	8900	8900	8900	323
480	20250117	133900	991118790	8900	8900	8900	8880	1156
481	20250117	133800	980830750	8900	8870	8900	8870	4698
482	20250117	133700	939100370	8850	8870	8870	8850	282
483	20250117	133600	936600030	8870	8880	8880	8870	807
484	20250117	133500	929435360	8880	8860	8880	8820	2200
485	20250117	133400	909936360	8850	8840	8860	8840	213
486	20250117	133300	908051110	8870	8870	8870	8840	458
487	20250117	133200	903989550	8810	8860	8860	8810	670
488	20250117	133100	898076050	8860	8870	8880	8860	361
489	20250117	133000	894874490	8860	8870	8880	8860	764
490	20250117	132900	888098010	8860	8860	8870	8860	224
491	20250117	132800	886112380	8860	8860	8880	8860	627
492	20250117	132700	880550910	8850	8840	8850	8840	265
493	20250117	132600	878206270	8840	8830	8840	8800	585
494	20250117	132500	873040530	8830	8820	8830	8820	403
495	20250117	132400	869483110	8800	8820	8850	8800	388
496	20250117	132300	866058740	8800	8810	8850	8800	537
497	20250117	132200	861316690	8850	8860	8860	8790	374
498	20250117	132100	858014590	8860	8870	8880	8860	308
499	20250117	132000	855282680	8860	8880	8880	8850	365
500	20250117	131900	852046370	8880	8900	8900	8880	380
501	20250117	131800	848665700	8890	8890	8900	8890	364
502	20250117	131700	845427120	8890	8860	8890	8860	2849
503	20250117	131600	820118120	8850	8830	8860	8830	1434
504	20250117	131500	807429670	8830	8870	8870	8830	478
505	20250117	131400	803198130	8870	8850	8880	8850	887
506	20250117	131300	795341370	8850	8810	8890	8790	5714
507	20250117	131200	744725510	8800	8790	8820	8790	803
508	20250117	131100	737656910	8810	8820	8820	8800	456
509	20250117	131000	733640050	8820	8830	8830	8820	575
510	20250117	130900	728567670	8820	8770	8830	8770	5667
511	20250117	130800	678715940	8770	8770	8780	8760	1111
512	20250117	130700	668974220	8760	8750	8760	8750	1049
513	20250117	130600	659787620	8750	8750	8750	8750	272
514	20250117	130500	657407620	8750	8740	8750	8740	474
515	20250117	130400	653263210	8740	8730	8740	8730	302
516	20250117	130300	650624740	8730	8730	8740	8720	1044
517	20250117	130200	641517730	8750	8720	8750	8720	277
518	20250117	130100	639100000	8740	8760	8760	8740	777
519	20250117	130000	632298330	8760	8730	8770	8720	3261
520	20250117	125900	603786050	8720	8720	8720	8720	251
521	20250117	125800	601597330	8720	8730	8730	8710	521
522	20250117	125700	597053380	8730	8720	8730	8710	2457
523	20250117	125600	575611420	8720	8700	8720	8700	2603
524	20250117	125500	552925490	8700	8680	8700	8680	994
525	20250117	125400	544285870	8680	8690	8700	8680	1322
526	20250117	125300	532788890	8680	8660	8690	8660	5917
527	20250117	125200	481510830	8660	8650	8660	8650	1166
528	20250117	125100	471415630	8650	8640	8650	8640	641
529	20250117	125000	465872390	8640	8640	8640	8640	129
530	20250117	124900	464757830	8640	8650	8650	8640	125
531	20250117	124800	463676880	8650	8650	8650	8650	170
532	20250117	124700	462206380	8650	8630	8650	8630	108
533	20250117	124600	461272720	8630	8650	8650	8630	195
534	20250117	124500	459587470	8650	8640	8650	8630	469
535	20250117	124400	455536020	8650	8650	8650	8650	67
536	20250117	124300	454956470	8650	8640	8650	8640	130
537	20250117	124200	453831980	8650	8650	8650	8650	99
538	20250117	124100	452975630	8650	8650	8650	8650	146
539	20250117	124000	451712730	8660	8650	8660	8650	67
540	20250117	123900	451132920	8650	8650	8650	8650	342
541	20250117	123800	448174620	8650	8650	8650	8650	0
542	20250117	123700	448174620	8650	8650	8650	8650	961
543	20250117	123600	439861970	8630	8630	8630	8630	29
544	20250117	123500	439611700	8650	8650	8650	8650	261
545	20250117	123400	437354050	8640	8640	8640	8640	439
546	20250117	123300	433561090	8640	8640	8640	8640	165
547	20250117	123200	432135490	8640	8630	8640	8630	351
548	20250117	123100	429104350	8640	8640	8640	8640	96
549	20250117	123000	428274910	8650	8650	8650	8650	158
550	20250117	122900	426908210	8640	8650	8650	8640	653
551	20250117	122800	421265870	8650	8650	8660	8640	631
552	20250117	122700	415806600	8650	8650	8650	8650	370
553	20250117	122600	412606100	8650	8640	8650	8640	37
554	20250117	122500	412286200	8640	8640	8640	8640	117
555	20250117	122400	411275320	8640	8640	8640	8640	84
556	20250117	122300	410549560	8640	8650	8650	8640	355
557	20250117	122200	407479170	8660	8660	8660	8660	42
558	20250117	122100	407115450	8660	8660	8660	8650	114
559	20250117	122000	406128220	8660	8650	8660	8650	709
560	20250117	121900	399988690	8650	8640	8650	8640	183
561	20250117	121800	398406670	8650	8650	8650	8650	91
562	20250117	121700	397619520	8630	8630	8630	8630	121
563	20250117	121600	396575290	8630	8640	8650	8620	107
564	20250117	121500	395650480	8650	8650	8650	8650	41
565	20250117	121400	395295830	8650	8630	8650	8630	1209
566	20250117	121300	384851240	8630	8630	8640	8630	81
567	20250117	121200	384152110	8640	8630	8640	8630	235
568	20250117	121100	382122210	8640	8640	8640	8640	66
569	20250117	121000	381551970	8640	8630	8640	8630	140
570	20250117	120900	380342380	8640	8650	8650	8640	166
571	20250117	120800	378907710	8640	8650	8650	8640	129
572	20250117	120700	377791870	8650	8640	8650	8640	122
573	20250117	120600	376736580	8630	8630	8630	8630	532
574	20250117	120500	372145420	8630	8660	8660	8620	671
575	20250117	120400	366351520	8660	8650	8660	8650	590
576	20250117	120300	361246490	8630	8650	8650	8630	651
577	20250117	120200	355615360	8660	8630	8660	8630	92
578	20250117	120100	354820440	8660	8630	8660	8630	232
579	20250117	120000	352813410	8660	8660	8660	8660	118
580	20250117	115900	351791530	8660	8660	8660	8660	129
581	20250117	115800	350674390	8630	8660	8660	8630	535
582	20250117	115700	346055310	8660	8660	8660	8660	300
583	20250117	115600	343457310	8660	8660	8660	8660	42
584	20250117	115500	343093590	8670	8660	8670	8640	1484
585	20250117	115400	330254620	8660	8620	8660	8610	5757
586	20250117	115300	280575330	8620	8590	8620	8590	1620
587	20250117	115200	266639120	8600	8580	8600	8580	310
588	20250117	115100	263978910	8560	8560	8560	8560	148
589	20250117	115000	262712030	8560	8540	8560	8530	1555
590	20250117	114900	249423820	8540	8540	8540	8540	171
591	20250117	114800	247963480	8540	8540	8540	8540	226
592	20250117	114700	246033440	8540	8540	8540	8540	46
593	20250117	114600	245640600	8530	8540	8540	8520	204
594	20250117	114500	243899640	8540	8530	8540	8530	195
595	20250117	114400	242234790	8510	8510	8510	8510	100
596	20250117	114300	241383790	8510	8510	8510	8510	157
597	20250117	114200	240047720	8540	8500	8540	8500	64
598	20250117	114100	239502190	8520	8480	8520	8480	2967
599	20250117	114000	214267810	8490	8460	8490	8460	3074
600	20250117	113900	188198270	8460	8420	8460	8420	3369
601	20250117	113800	159774770	8370	8410	8420	8370	284
602	20250117	113700	157385490	8410	8410	8410	8410	129
603	20250117	113600	156300600	8420	8420	8420	8420	125
604	20250117	113500	155248100	8420	8420	8420	8420	41
605	20250117	113400	154902880	8430	8430	8430	8430	0
606	20250117	113300	154902880	8430	8430	8430	8430	0
607	20250117	113200	154902880	8430	8430	8430	8430	0
608	20250117	113100	154902880	8430	8430	8430	8430	0
609	20250117	113000	154902880	8430	8430	8430	8430	0
610	20250117	112900	154902880	8430	8430	8430	8430	9
611	20250117	112800	154827010	8430	8430	8430	8430	0
612	20250117	112700	154827010	8430	8430	8430	8430	0
613	20250117	112600	154827010	8430	8430	8430	8430	0
614	20250117	112500	154827010	8430	8430	8430	8430	0
615	20250117	112400	154827010	8430	8430	8430	8430	0
616	20250117	112300	154827010	8430	8430	8430	8430	0
617	20250117	112200	154827010	8430	8430	8430	8430	0
618	20250117	112100	154827010	8430	8430	8430	8430	0
619	20250117	112000	154827010	8430	8430	8430	8430	0
620	20250117	111900	154827010	8430	8430	8430	8430	0
621	20250117	111800	154827010	8430	8430	8430	8430	0
622	20250117	111700	154827010	8430	8430	8430	8430	0
623	20250117	111600	154827010	8430	8430	8430	8430	0
624	20250117	111500	154827010	8430	8380	8430	8380	7
625	20250117	111400	154768300	8380	8380	8380	8380	0
626	20250117	111300	154768300	8380	8380	8380	8380	0
627	20250117	111200	154768300	8380	8380	8380	8380	0
628	20250117	111100	154768300	8380	8380	8380	8380	0
629	20250117	111000	154768300	8380	8380	8380	8380	0
630	20250117	110900	154768300	8380	8380	8380	8380	5
631	20250117	110800	154726400	8380	8380	8380	8380	0
632	20250117	110700	154726400	8380	8370	8380	8370	10
633	20250117	110600	154642610	8380	8370	8380	8370	325
634	20250117	110500	151921890	8370	8360	8370	8360	37
635	20250117	110400	151612560	8360	8360	8360	8360	0
636	20250117	110300	151612560	8360	8360	8360	8360	0
637	20250117	110200	151612560	8360	8360	8360	8360	5
638	20250117	110100	151570760	8360	8360	8360	8360	0
639	20250117	110000	151570760	8360	8360	8360	8360	0
640	20250117	105900	151570760	8360	8360	8360	8360	0
641	20250117	105800	151570760	8360	8360	8360	8360	72
642	20250117	105700	150968840	8360	8360	8360	8360	0
643	20250117	105600	150968840	8360	8360	8360	8360	0
644	20250117	105500	150968840	8360	8360	8360	8360	0
645	20250117	105400	150968840	8360	8360	8360	8360	0
646	20250117	105300	150968840	8360	8360	8360	8360	0
647	20250117	105200	150968840	8360	8350	8360	8350	2
648	20250117	105100	150952130	8360	8360	8360	8360	0
649	20250117	105000	150952130	8360	8360	8360	8360	0
650	20250117	104900	150952130	8360	8360	8360	8360	0
651	20250117	104800	150952130	8360	8320	8360	8320	11
652	20250117	104700	150860570	8360	8360	8360	8360	180
653	20250117	104600	149355770	8360	8360	8360	8360	0
654	20250117	104500	149355770	8360	8360	8360	8360	0
655	20250117	104400	149355770	8360	8310	8360	8310	3
656	20250117	104300	149330790	8310	8320	8320	8310	700
657	20250117	104200	143511940	8330	8330	8330	8330	0
658	20250117	104100	143511940	8330	8320	8370	8320	202
659	20250117	104000	141829250	8330	8330	8330	8330	261
660	20250117	103900	139655120	8330	8330	8330	8330	0
661	20250117	103800	139655120	8330	8330	8330	8330	15
662	20250117	103700	139530170	8360	8330	8360	8320	342
663	20250117	103600	136683950	8380	8380	8380	8330	48
664	20250117	103500	136283560	8370	8370	8370	8370	0
665	20250117	103400	136283560	8370	8370	8370	8370	1
666	20250117	103300	136275190	8370	8330	8370	8330	19
667	20250117	103200	136116880	8390	8390	8390	8390	0
668	20250117	103100	136116880	8390	8390	8390	8390	0
669	20250117	103000	136116880	8390	8390	8390	8390	0
670	20250117	102900	136116880	8390	8390	8390	8390	0
671	20250117	102800	136116880	8390	8390	8390	8390	0
672	20250117	102700	136116880	8390	8390	8390	8390	1
673	20250117	102600	136108490	8380	8370	8380	8320	606
674	20250117	102500	131046640	8380	8380	8380	8380	0
675	20250117	102400	131046640	8380	8380	8380	8380	0
676	20250117	102300	131046640	8380	8360	8380	8340	72
677	20250117	102200	130445140	8390	8390	8390	8390	0
678	20250117	102100	130445140	8390	8360	8390	8360	22
679	20250117	102000	130261190	8390	8390	8390	8390	17
680	20250117	101900	130118560	8390	8390	8390	8390	20
681	20250117	101800	129950760	8400	8350	8400	8350	2
682	20250117	101700	129934010	8360	8390	8390	8350	1595
683	20250117	101600	116612560	8400	8400	8400	8400	0
684	20250117	101500	116612560	8400	8400	8400	8400	0
685	20250117	101400	116612560	8400	8400	8400	8400	17
686	20250117	101300	116469760	8420	8420	8420	8420	250
687	20250117	101200	114364760	8420	8420	8420	8420	110
688	20250117	101100	113438560	8420	8420	8420	8420	1
689	20250117	101000	113430140	8370	8370	8370	8370	0
690	20250117	100900	113430140	8370	8380	8380	8370	3001
691	20250117	100800	88310630	8420	8420	8420	8420	0
692	20250117	100700	88310630	8420	8420	8420	8420	0
693	20250117	100600	88310630	8420	8420	8420	8420	1
694	20250117	100500	88302210	8380	8380	8380	8380	27
695	20250117	100400	88075950	8380	8380	8380	8380	0
696	20250117	100300	88075950	8380	8370	8380	8370	8
697	20250117	100200	88008970	8370	8320	8370	8320	219
698	20250117	100100	86176690	8370	8370	8370	8310	1823
699	20250117	100000	71000190	8370	8370	8370	8370	0
700	20250117	095900	71000190	8370	8370	8370	8370	400
701	20250117	095800	67652190	8380	8380	8380	8380	10
702	20250117	095700	67568390	8380	8380	8380	8380	0
703	20250117	095600	67568390	8380	8400	8400	8380	118
704	20250117	095500	66577330	8410	8410	8410	8410	41
705	20250117	095400	66232520	8420	8420	8420	8420	3
706	20250117	095300	66207260	8430	8450	8450	8410	51
707	20250117	095200	65777900	8460	8460	8460	8460	0
708	20250117	095100	65777900	8460	8460	8460	8460	0
709	20250117	095000	65777900	8460	8460	8460	8460	30
710	20250117	094900	65524100	8450	8460	8460	8450	11
711	20250117	094800	65431140	8410	8450	8450	8410	457
712	20250117	094700	61570730	8450	8450	8450	8450	1
713	20250117	094600	61562280	8420	8420	8420	8420	3
714	20250117	094500	61537020	8420	8420	8420	8420	1
715	20250117	094400	61528600	8420	8420	8420	8420	1
716	20250117	094300	61520180	8420	8420	8420	8420	0
717	20250117	094200	61520180	8420	8400	8420	8400	3
718	20250117	094100	61494960	8410	8410	8410	8410	0
719	20250117	094000	61494960	8410	8410	8410	8410	0
720	20250117	093900	61494960	8410	8410	8410	8410	14
721	20250117	093800	61377220	8460	8460	8460	8460	0
722	20250117	093700	61377220	8460	8460	8460	8460	0
723	20250117	093600	61377220	8460	8440	8460	8440	155
724	20250117	093500	60066020	8440	8440	8440	8440	59
725	20250117	093400	59568060	8440	8440	8440	8440	2
726	20250117	093300	59551180	8440	8430	8440	8430	51
727	20250117	093200	59121240	8430	8430	8430	8430	0
728	20250117	093100	59121240	8430	8430	8430	8430	0
729	20250117	093000	59121240	8430	8430	8430	8430	15
730	20250117	092900	58994790	8430	8430	8430	8430	0
731	20250117	092800	58994790	8430	8430	8430	8430	0
732	20250117	092700	58994790	8430	8430	8430	8430	0
733	20250117	092600	58994790	8430	8430	8430	8430	1
734	20250117	092500	58986360	8420	8420	8420	8420	22
735	20250117	092400	58801120	8460	8460	8460	8460	0
736	20250117	092300	58801120	8460	8460	8460	8460	1
737	20250117	092200	58792660	8400	8440	8440	8400	706
738	20250117	092100	52845440	8450	8450	8450	8450	126
739	20250117	092000	51780740	8490	8490	8490	8490	0
740	20250117	091900	51780740	8490	8490	8490	8490	0
741	20250117	091800	51780740	8490	8490	8490	8490	58
742	20250117	091700	51288320	8480	8430	8480	8430	299
743	20250117	091600	48752850	8450	8450	8450	8450	0
744	20250117	091500	48752850	8450	8480	8480	8450	32
745	20250117	091400	48481970	8480	8490	8490	8480	252
746	20250117	091300	46344510	8500	8520	8520	8500	6
747	20250117	091200	46293450	8520	8510	8520	8510	436
748	20250117	091100	42579330	8510	8470	8510	8470	1030
749	20250117	091000	33833590	8480	8430	8480	8420	3461
750	20250117	090900	4557320	8430	8420	8430	8420	8
751	20250117	090800	4489890	8430	8430	8430	8430	1
752	20250117	090700	4481460	8360	8360	8360	8360	0
753	20250117	090600	4481460	8360	8360	8360	8360	58
754	20250117	090500	3996580	8310	8310	8310	8310	70
755	20250117	090400	3414880	8310	8310	8310	8310	49
756	20250117	090300	3007690	8360	8360	8360	8360	47
757	20250117	090200	2614770	8360	8360	8360	8360	1
758	20250117	090100	2606410	8310	8300	8360	8300	17
759	20250117	090000	2465100	8300	8300	8300	8300	297