KissMeData/457390/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	214500	1594415825	2430	2430	2430	2430	7433
3	20250113	214400	1594415825	2430	2430	2430	2430	0
4	20250113	214300	1594415825	2430	2430	2430	2430	0
5	20250113	214200	1594415825	2430	2430	2430	2430	0
6	20250113	214100	1594415825	2430	2430	2430	2430	0
7	20250113	214000	1594415825	2430	2430	2430	2430	0
8	20250113	213900	1594415825	2430	2430	2430	2430	0
9	20250113	213800	1594415825	2430	2430	2430	2430	0
10	20250113	213700	1594415825	2430	2430	2430	2430	0
11	20250113	213600	1594415825	2430	2430	2430	2430	0
12	20250113	213500	1594415825	2430	2430	2430	2430	0
13	20250113	213400	1594415825	2430	2430	2430	2430	0
14	20250113	213300	1594415825	2430	2430	2430	2430	0
15	20250113	213200	1594415825	2430	2430	2430	2430	0
16	20250113	213100	1594415825	2430	2430	2430	2430	0
17	20250113	213000	1594415825	2430	2430	2430	2430	0
18	20250113	212900	1594415825	2430	2430	2430	2430	0
19	20250113	212800	1594415825	2430	2430	2430	2430	0
20	20250113	212700	1594415825	2430	2430	2430	2430	0
21	20250113	212600	1594415825	2430	2430	2430	2430	0
22	20250113	212500	1594415825	2430	2430	2430	2430	0
23	20250113	212400	1594415825	2430	2430	2430	2430	0
24	20250113	212300	1594415825	2430	2430	2430	2430	0
25	20250113	212200	1594415825	2430	2430	2430	2430	0
26	20250113	212100	1594415825	2430	2430	2430	2430	0
27	20250113	212000	1594415825	2430	2430	2430	2430	0
28	20250113	211900	1594415825	2430	2430	2430	2430	0
29	20250113	211800	1594415825	2430	2430	2430	2430	0
30	20250113	211700	1594415825	2430	2430	2430	2430	0
31	20250113	211600	1594415825	2430	2430	2430	2430	0
32	20250113	211500	1594415825	2430	2430	2430	2430	7433
33	20250113	211400	1594415825	2430	2430	2430	2430	0
34	20250113	211300	1594415825	2430	2430	2430	2430	0
35	20250113	211200	1594415825	2430	2430	2430	2430	0
36	20250113	211100	1594415825	2430	2430	2430	2430	0
37	20250113	211000	1594415825	2430	2430	2430	2430	0
38	20250113	210900	1594415825	2430	2430	2430	2430	0
39	20250113	210800	1594415825	2430	2430	2430	2430	0
40	20250113	210700	1594415825	2430	2430	2430	2430	0
41	20250113	210600	1594415825	2430	2430	2430	2430	0
42	20250113	210500	1594415825	2430	2430	2430	2430	0
43	20250113	210400	1594415825	2430	2430	2430	2430	0
44	20250113	210300	1594415825	2430	2430	2430	2430	0
45	20250113	210200	1594415825	2430	2430	2430	2430	0
46	20250113	210100	1594415825	2430	2430	2430	2430	0
47	20250113	210000	1594415825	2430	2430	2430	2430	0
48	20250113	205900	1594415825	2430	2430	2430	2430	0
49	20250113	205800	1594415825	2430	2430	2430	2430	0
50	20250113	205700	1594415825	2430	2430	2430	2430	0
51	20250113	205600	1594415825	2430	2430	2430	2430	0
52	20250113	205500	1594415825	2430	2430	2430	2430	0
53	20250113	205400	1594415825	2430	2430	2430	2430	0
54	20250113	205300	1594415825	2430	2430	2430	2430	0
55	20250113	205200	1594415825	2430	2430	2430	2430	0
56	20250113	205100	1594415825	2430	2430	2430	2430	0
57	20250113	205000	1594415825	2430	2430	2430	2430	0
58	20250113	204900	1594415825	2430	2430	2430	2430	0
59	20250113	204800	1594415825	2430	2430	2430	2430	0
60	20250113	204700	1594415825	2430	2430	2430	2430	0
61	20250113	204600	1594415825	2430	2430	2430	2430	0
62	20250113	204500	1594415825	2430	2430	2430	2430	7433
63	20250113	204400	1594415825	2430	2430	2430	2430	0
64	20250113	204300	1594415825	2430	2430	2430	2430	0
65	20250113	204200	1594415825	2430	2430	2430	2430	0
66	20250113	204100	1594415825	2430	2430	2430	2430	0
67	20250113	204000	1594415825	2430	2430	2430	2430	0
68	20250113	203900	1594415825	2430	2430	2430	2430	0
69	20250113	203800	1594415825	2430	2430	2430	2430	0
70	20250113	203700	1594415825	2430	2430	2430	2430	0
71	20250113	203600	1594415825	2430	2430	2430	2430	0
72	20250113	203500	1594415825	2430	2430	2430	2430	0
73	20250113	203400	1594415825	2430	2430	2430	2430	0
74	20250113	203300	1594415825	2430	2430	2430	2430	0
75	20250113	203200	1594415825	2430	2430	2430	2430	0
76	20250113	203100	1594415825	2430	2430	2430	2430	0
77	20250113	203000	1594415825	2430	2430	2430	2430	0
78	20250113	202900	1594415825	2430	2430	2430	2430	0
79	20250113	202800	1594415825	2430	2430	2430	2430	0
80	20250113	202700	1594415825	2430	2430	2430	2430	0
81	20250113	202600	1594415825	2430	2430	2430	2430	0
82	20250113	202500	1594415825	2430	2430	2430	2430	0
83	20250113	202400	1594415825	2430	2430	2430	2430	0
84	20250113	202300	1594415825	2430	2430	2430	2430	0
85	20250113	202200	1594415825	2430	2430	2430	2430	0
86	20250113	202100	1594415825	2430	2430	2430	2430	0
87	20250113	202000	1594415825	2430	2430	2430	2430	0
88	20250113	201900	1594415825	2430	2430	2430	2430	0
89	20250113	201800	1594415825	2430	2430	2430	2430	0
90	20250113	201700	1594415825	2430	2430	2430	2430	0
91	20250113	201600	1594415825	2430	2430	2430	2430	0
92	20250113	201500	1594415825	2430	2430	2430	2430	7433
93	20250113	201400	1594415825	2430	2430	2430	2430	0
94	20250113	201300	1594415825	2430	2430	2430	2430	0
95	20250113	201200	1594415825	2430	2430	2430	2430	0
96	20250113	201100	1594415825	2430	2430	2430	2430	0
97	20250113	201000	1594415825	2430	2430	2430	2430	0
98	20250113	200900	1594415825	2430	2430	2430	2430	0
99	20250113	200800	1594415825	2430	2430	2430	2430	0
100	20250113	200700	1594415825	2430	2430	2430	2430	0
101	20250113	200600	1594415825	2430	2430	2430	2430	0
102	20250113	200500	1594415825	2430	2430	2430	2430	0
103	20250113	200400	1594415825	2430	2430	2430	2430	0
104	20250113	200300	1594415825	2430	2430	2430	2430	0
105	20250113	200200	1594415825	2430	2430	2430	2430	0
106	20250113	200100	1594415825	2430	2430	2430	2430	0
107	20250113	200000	1594415825	2430	2430	2430	2430	0
108	20250113	195900	1594415825	2430	2430	2430	2430	0
109	20250113	195800	1594415825	2430	2430	2430	2430	0
110	20250113	195700	1594415825	2430	2430	2430	2430	0
111	20250113	195600	1594415825	2430	2430	2430	2430	0
112	20250113	195500	1594415825	2430	2430	2430	2430	0
113	20250113	195400	1594415825	2430	2430	2430	2430	0
114	20250113	195300	1594415825	2430	2430	2430	2430	0
115	20250113	195200	1594415825	2430	2430	2430	2430	0
116	20250113	195100	1594415825	2430	2430	2430	2430	0
117	20250113	195000	1594415825	2430	2430	2430	2430	0
118	20250113	194900	1594415825	2430	2430	2430	2430	0
119	20250113	194800	1594415825	2430	2430	2430	2430	0
120	20250113	194700	1594415825	2430	2430	2430	2430	0
121	20250113	194600	1594415825	2430	2430	2430	2430	0
122	20250113	194500	1594415825	2430	2430	2430	2430	7433
123	20250113	194400	1594415825	2430	2430	2430	2430	0
124	20250113	194300	1594415825	2430	2430	2430	2430	0
125	20250113	194200	1594415825	2430	2430	2430	2430	0
126	20250113	194100	1594415825	2430	2430	2430	2430	0
127	20250113	194000	1594415825	2430	2430	2430	2430	0
128	20250113	193900	1594415825	2430	2430	2430	2430	0
129	20250113	193800	1594415825	2430	2430	2430	2430	0
130	20250113	193700	1594415825	2430	2430	2430	2430	0
131	20250113	193600	1594415825	2430	2430	2430	2430	0
132	20250113	193500	1594415825	2430	2430	2430	2430	0
133	20250113	193400	1594415825	2430	2430	2430	2430	0
134	20250113	193300	1594415825	2430	2430	2430	2430	0
135	20250113	193200	1594415825	2430	2430	2430	2430	0
136	20250113	193100	1594415825	2430	2430	2430	2430	0
137	20250113	193000	1594415825	2430	2430	2430	2430	0
138	20250113	192900	1594415825	2430	2430	2430	2430	0
139	20250113	192800	1594415825	2430	2430	2430	2430	0
140	20250113	192700	1594415825	2430	2430	2430	2430	0
141	20250113	192600	1594415825	2430	2430	2430	2430	0
142	20250113	192500	1594415825	2430	2430	2430	2430	0
143	20250113	192400	1594415825	2430	2430	2430	2430	0
144	20250113	192300	1594415825	2430	2430	2430	2430	0
145	20250113	192200	1594415825	2430	2430	2430	2430	0
146	20250113	192100	1594415825	2430	2430	2430	2430	0
147	20250113	192000	1594415825	2430	2430	2430	2430	0
148	20250113	191900	1594415825	2430	2430	2430	2430	0
149	20250113	191800	1594415825	2430	2430	2430	2430	0
150	20250113	191700	1594415825	2430	2430	2430	2430	0
151	20250113	191600	1594415825	2430	2430	2430	2430	0
152	20250113	191500	1594415825	2430	2430	2430	2430	7433
153	20250113	191400	1594415825	2430	2430	2430	2430	0
154	20250113	191300	1594415825	2430	2430	2430	2430	0
155	20250113	191200	1594415825	2430	2430	2430	2430	0
156	20250113	191100	1594415825	2430	2430	2430	2430	0
157	20250113	191000	1594415825	2430	2430	2430	2430	0
158	20250113	190900	1594415825	2430	2430	2430	2430	0
159	20250113	190800	1594415825	2430	2430	2430	2430	0
160	20250113	190700	1594415825	2430	2430	2430	2430	0
161	20250113	190600	1594415825	2430	2430	2430	2430	0
162	20250113	190500	1594415825	2430	2430	2430	2430	0
163	20250113	190400	1594415825	2430	2430	2430	2430	0
164	20250113	190300	1594415825	2430	2430	2430	2430	0
165	20250113	190200	1594415825	2430	2430	2430	2430	0
166	20250113	190100	1594415825	2430	2430	2430	2430	0
167	20250113	190000	1594415825	2430	2430	2430	2430	0
168	20250113	185900	1594415825	2430	2430	2430	2430	0
169	20250113	185800	1594415825	2430	2430	2430	2430	0
170	20250113	185700	1594415825	2430	2430	2430	2430	0
171	20250113	185600	1594415825	2430	2430	2430	2430	0
172	20250113	185500	1594415825	2430	2430	2430	2430	0
173	20250113	185400	1594415825	2430	2430	2430	2430	0
174	20250113	185300	1594415825	2430	2430	2430	2430	0
175	20250113	185200	1594415825	2430	2430	2430	2430	0
176	20250113	185100	1594415825	2430	2430	2430	2430	0
177	20250113	185000	1594415825	2430	2430	2430	2430	0
178	20250113	184900	1594415825	2430	2430	2430	2430	0
179	20250113	184800	1594415825	2430	2430	2430	2430	0
180	20250113	184700	1594415825	2430	2430	2430	2430	0
181	20250113	184600	1594415825	2430	2430	2430	2430	0
182	20250113	184500	1594415825	2430	2430	2430	2430	7433
183	20250113	184400	1594415825	2430	2430	2430	2430	0
184	20250113	184300	1594415825	2430	2430	2430	2430	0
185	20250113	184200	1594415825	2430	2430	2430	2430	0
186	20250113	184100	1594415825	2430	2430	2430	2430	0
187	20250113	184000	1594415825	2430	2430	2430	2430	0
188	20250113	183900	1594415825	2430	2430	2430	2430	0
189	20250113	183800	1594415825	2430	2430	2430	2430	0
190	20250113	183700	1594415825	2430	2430	2430	2430	0
191	20250113	183600	1594415825	2430	2430	2430	2430	0
192	20250113	183500	1594415825	2430	2430	2430	2430	0
193	20250113	183400	1594415825	2430	2430	2430	2430	0
194	20250113	183300	1594415825	2430	2430	2430	2430	0
195	20250113	183200	1594415825	2430	2430	2430	2430	0
196	20250113	183100	1594415825	2430	2430	2430	2430	0
197	20250113	183000	1594415825	2430	2430	2430	2430	0
198	20250113	182900	1594415825	2430	2430	2430	2430	0
199	20250113	182800	1594415825	2430	2430	2430	2430	0
200	20250113	182700	1594415825	2430	2430	2430	2430	0
201	20250113	182600	1594415825	2430	2430	2430	2430	0
202	20250113	182500	1594415825	2430	2430	2430	2430	0
203	20250113	182400	1594415825	2430	2430	2430	2430	0
204	20250113	182300	1594415825	2430	2430	2430	2430	0
205	20250113	182200	1594415825	2430	2430	2430	2430	0
206	20250113	182100	1594415825	2430	2430	2430	2430	0
207	20250113	182000	1594415825	2430	2430	2430	2430	0
208	20250113	181900	1594415825	2430	2430	2430	2430	0
209	20250113	181800	1594415825	2430	2430	2430	2430	0
210	20250113	181700	1594415825	2430	2430	2430	2430	0
211	20250113	181600	1594415825	2430	2430	2430	2430	0
212	20250113	181500	1594415825	2430	2430	2430	2430	7433
213	20250113	181400	1594415825	2430	2430	2430	2430	0
214	20250113	181300	1594415825	2430	2430	2430	2430	0
215	20250113	181200	1594415825	2430	2430	2430	2430	0
216	20250113	181100	1594415825	2430	2430	2430	2430	0
217	20250113	181000	1594415825	2430	2430	2430	2430	0
218	20250113	180900	1594415825	2430	2430	2430	2430	0
219	20250113	180800	1594415825	2430	2430	2430	2430	0
220	20250113	180700	1594415825	2430	2430	2430	2430	0
221	20250113	180600	1594415825	2430	2430	2430	2430	0
222	20250113	180500	1594415825	2430	2430	2430	2430	0
223	20250113	180400	1594415825	2430	2430	2430	2430	0
224	20250113	180300	1594415825	2430	2430	2430	2430	0
225	20250113	180200	1594415825	2430	2430	2430	2430	0
226	20250113	180100	1594415825	2430	2430	2430	2430	0
227	20250113	180000	1594415825	2430	2430	2430	2430	0
228	20250113	175900	1594415825	2430	2430	2430	2430	0
229	20250113	175800	1594415825	2430	2430	2430	2430	0
230	20250113	175700	1594415825	2430	2430	2430	2430	0
231	20250113	175600	1594415825	2430	2430	2430	2430	0
232	20250113	175500	1594415825	2430	2430	2430	2430	0
233	20250113	175400	1594415825	2430	2430	2430	2430	0
234	20250113	175300	1594415825	2430	2430	2430	2430	0
235	20250113	175200	1594415825	2430	2430	2430	2430	0
236	20250113	175100	1594415825	2430	2430	2430	2430	0
237	20250113	175000	1594415825	2430	2430	2430	2430	0
238	20250113	174900	1594415825	2430	2430	2430	2430	0
239	20250113	174800	1594415825	2430	2430	2430	2430	0
240	20250113	174700	1594415825	2430	2430	2430	2430	0
241	20250113	174600	1594415825	2430	2430	2430	2430	0
242	20250113	174500	1594415825	2430	2430	2430	2430	7433
243	20250113	174400	1594415825	2430	2430	2430	2430	0
244	20250113	174300	1594415825	2430	2430	2430	2430	0
245	20250113	174200	1594415825	2430	2430	2430	2430	0
246	20250113	174100	1594415825	2430	2430	2430	2430	0
247	20250113	174000	1594415825	2430	2430	2430	2430	0
248	20250113	173900	1594415825	2430	2430	2430	2430	0
249	20250113	173800	1594415825	2430	2430	2430	2430	0
250	20250113	173700	1594415825	2430	2430	2430	2430	0
251	20250113	173600	1594415825	2430	2430	2430	2430	0
252	20250113	173500	1594415825	2430	2430	2430	2430	0
253	20250113	173400	1594415825	2430	2430	2430	2430	0
254	20250113	173300	1594415825	2430	2430	2430	2430	0
255	20250113	173200	1594415825	2430	2430	2430	2430	0
256	20250113	173100	1594415825	2430	2430	2430	2430	0
257	20250113	173000	1594415825	2430	2430	2430	2430	0
258	20250113	172900	1594415825	2430	2430	2430	2430	0
259	20250113	172800	1594415825	2430	2430	2430	2430	0
260	20250113	172700	1594415825	2430	2430	2430	2430	0
261	20250113	172600	1594415825	2430	2430	2430	2430	0
262	20250113	172500	1594415825	2430	2430	2430	2430	0
263	20250113	172400	1594415825	2430	2430	2430	2430	0
264	20250113	172300	1594415825	2430	2430	2430	2430	0
265	20250113	172200	1594415825	2430	2430	2430	2430	0
266	20250113	172100	1594415825	2430	2430	2430	2430	0
267	20250113	172000	1594415825	2430	2430	2430	2430	0
268	20250113	171900	1594415825	2430	2430	2430	2430	0
269	20250113	171800	1594415825	2430	2430	2430	2430	0
270	20250113	171700	1594415825	2430	2430	2430	2430	0
271	20250113	171600	1594415825	2430	2430	2430	2430	0
272	20250113	171500	1594415825	2430	2430	2430	2430	7433
273	20250113	171400	1594415825	2430	2430	2430	2430	0
274	20250113	171300	1594415825	2430	2430	2430	2430	0
275	20250113	171200	1594415825	2430	2430	2430	2430	0
276	20250113	171100	1594415825	2430	2430	2430	2430	0
277	20250113	171000	1594415825	2430	2430	2430	2430	0
278	20250113	170900	1594415825	2430	2430	2430	2430	0
279	20250113	170800	1594415825	2430	2430	2430	2430	0
280	20250113	170700	1594415825	2430	2430	2430	2430	0
281	20250113	170600	1594415825	2430	2430	2430	2430	0
282	20250113	170500	1594415825	2430	2430	2430	2430	0
283	20250113	170400	1594415825	2430	2430	2430	2430	0
284	20250113	170300	1594415825	2430	2430	2430	2430	0
285	20250113	170200	1594415825	2430	2430	2430	2430	0
286	20250113	170100	1594415825	2430	2430	2430	2430	0
287	20250113	170000	1594415825	2430	2430	2430	2430	0
288	20250113	165900	1594415825	2430	2430	2430	2430	0
289	20250113	165800	1594415825	2430	2430	2430	2430	0
290	20250113	165700	1594415825	2430	2430	2430	2430	0
291	20250113	165600	1594415825	2430	2430	2430	2430	0
292	20250113	165500	1594415825	2430	2430	2430	2430	0
293	20250113	165400	1594415825	2430	2430	2430	2430	0
294	20250113	165300	1594415825	2430	2430	2430	2430	0
295	20250113	165200	1594415825	2430	2430	2430	2430	0
296	20250113	165100	1594415825	2430	2430	2430	2430	0
297	20250113	165000	1594415825	2430	2430	2430	2430	0
298	20250113	164900	1594415825	2430	2430	2430	2430	0
299	20250113	164800	1594415825	2430	2430	2430	2430	0
300	20250113	164700	1594415825	2430	2430	2430	2430	0
301	20250113	164600	1594415825	2430	2430	2430	2430	0
302	20250113	164500	1594415825	2430	2430	2430	2430	7433
303	20250113	164400	1594415825	2430	2430	2430	2430	0
304	20250113	164300	1594415825	2430	2430	2430	2430	0
305	20250113	164200	1594415825	2430	2430	2430	2430	0
306	20250113	164100	1594415825	2430	2430	2430	2430	0
307	20250113	164000	1594415825	2430	2430	2430	2430	0
308	20250113	163900	1594415825	2430	2430	2430	2430	0
309	20250113	163800	1594415825	2430	2430	2430	2430	0
310	20250113	163700	1594415825	2430	2430	2430	2430	0
311	20250113	163600	1594415825	2430	2430	2430	2430	0
312	20250113	163500	1594415825	2430	2430	2430	2430	0
313	20250113	163400	1594415825	2430	2430	2430	2430	0
314	20250113	163300	1594415825	2430	2430	2430	2430	0
315	20250113	163200	1594415825	2430	2430	2430	2430	0
316	20250113	163100	1594415825	2430	2430	2430	2430	0
317	20250113	163000	1594415825	2430	2430	2430	2430	0
318	20250113	162900	1594415825	2430	2430	2430	2430	0
319	20250113	162800	1594415825	2430	2430	2430	2430	0
320	20250113	162700	1594415825	2430	2430	2430	2430	0
321	20250113	162600	1594415825	2430	2430	2430	2430	0
322	20250113	162500	1594415825	2430	2430	2430	2430	0
323	20250113	162400	1594415825	2430	2430	2430	2430	0
324	20250113	162300	1594415825	2430	2430	2430	2430	0
325	20250113	162200	1594415825	2430	2430	2430	2430	0
326	20250113	162100	1594415825	2430	2430	2430	2430	0
327	20250113	162000	1594415825	2430	2430	2430	2430	0
328	20250113	161900	1594415825	2430	2430	2430	2430	0
329	20250113	161800	1594415825	2430	2430	2430	2430	0
330	20250113	161700	1594415825	2430	2430	2430	2430	0
331	20250113	161600	1594415825	2430	2430	2430	2430	0
332	20250113	161500	1594415825	2430	2430	2430	2430	7433
333	20250113	161400	1594415825	2430	2430	2430	2430	0
334	20250113	161300	1594415825	2430	2430	2430	2430	0
335	20250113	161200	1594415825	2430	2430	2430	2430	0
336	20250113	161100	1594415825	2430	2430	2430	2430	0
337	20250113	161000	1594415825	2430	2430	2430	2430	0
338	20250113	160900	1594415825	2430	2430	2430	2430	0
339	20250113	160800	1594415825	2430	2430	2430	2430	0
340	20250113	160700	1594415825	2430	2430	2430	2430	0
341	20250113	160600	1594415825	2430	2430	2430	2430	0
342	20250113	160500	1594415825	2430	2430	2430	2430	0
343	20250113	160400	1594415825	2430	2430	2430	2430	0
344	20250113	160300	1594415825	2430	2430	2430	2430	0
345	20250113	160200	1594415825	2430	2430	2430	2430	0
346	20250113	160100	1594415825	2430	2430	2430	2430	0
347	20250113	160000	1594415825	2430	2430	2430	2430	0
348	20250113	155900	1594415825	2430	2430	2430	2430	0
349	20250113	155800	1594415825	2430	2430	2430	2430	0
350	20250113	155700	1594415825	2430	2430	2430	2430	0
351	20250113	155600	1594415825	2430	2430	2430	2430	0
352	20250113	155500	1594415825	2430	2430	2430	2430	0
353	20250113	155400	1594415825	2430	2430	2430	2430	0
354	20250113	155300	1594415825	2430	2430	2430	2430	0
355	20250113	155200	1594415825	2430	2430	2430	2430	0
356	20250113	155100	1594415825	2430	2430	2430	2430	0
357	20250113	155000	1594415825	2430	2430	2430	2430	0
358	20250113	154900	1594415825	2430	2430	2430	2430	0
359	20250113	154800	1594415825	2430	2430	2430	2430	0
360	20250113	154700	1594415825	2430	2430	2430	2430	0
361	20250113	154600	1594415825	2430	2430	2430	2430	0
362	20250113	154500	1594415825	2430	2430	2430	2430	7433
363	20250113	154400	1594415825	2430	2430	2430	2430	0
364	20250113	154300	1594415825	2430	2430	2430	2430	0
365	20250113	154200	1594415825	2430	2430	2430	2430	0
366	20250113	154100	1594415825	2430	2430	2430	2430	0
367	20250113	154000	1594415825	2430	2430	2430	2430	0
368	20250113	153900	1594415825	2430	2430	2430	2430	0
369	20250113	153800	1594415825	2430	2430	2430	2430	0
370	20250113	153700	1594415825	2430	2430	2430	2430	0
371	20250113	153600	1594415825	2430	2430	2430	2430	0
372	20250113	153500	1594415825	2430	2430	2430	2430	0
373	20250113	153400	1594415825	2430	2430	2430	2430	0
374	20250113	153300	1594415825	2430	2430	2430	2430	0
375	20250113	153200	1594415825	2430	2430	2430	2430	0
376	20250113	153100	1594415825	2430	2430	2430	2430	0
377	20250113	153000	1594415825	2430	2430	2430	2430	7433
378	20250113	152900	1576353635	2445	2445	2445	2445	0
379	20250113	152800	1576353635	2445	2445	2445	2445	0
380	20250113	152700	1576353635	2445	2445	2445	2445	0
381	20250113	152600	1576353635	2445	2445	2445	2445	0
382	20250113	152500	1576353635	2445	2445	2445	2445	0
383	20250113	152400	1576353635	2445	2445	2445	2445	0
384	20250113	152300	1576353635	2445	2445	2445	2445	0
385	20250113	152200	1576353635	2445	2445	2445	2445	0
386	20250113	152100	1576353635	2445	2445	2445	2445	0
387	20250113	152000	1576353635	2445	2445	2445	2445	0
388	20250113	151900	1576353635	2445	2415	2450	2405	22780
389	20250113	151800	1520907025	2415	2380	2415	2380	17359
390	20250113	151700	1479261215	2380	2380	2400	2380	24145
391	20250113	151600	1421630415	2380	2355	2380	2350	42359
392	20250113	151500	1321281175	2360	2365	2365	2355	818
393	20250113	151400	1319352405	2365	2370	2370	2365	697
394	20250113	151300	1317701350	2370	2370	2370	2365	1575
395	20250113	151200	1313973700	2370	2370	2370	2370	371
396	20250113	151100	1313094430	2370	2360	2370	2360	1253
397	20250113	151000	1310131660	2365	2365	2365	2360	5080
398	20250113	150900	1298137585	2365	2350	2365	2350	18778
399	20250113	150800	1253848535	2350	2350	2350	2350	0
400	20250113	150700	1253848535	2350	2345	2350	2345	682
401	20250113	150600	1252249215	2335	2350	2350	2335	524
402	20250113	150500	1251025525	2355	2350	2355	2350	728
403	20250113	150400	1249312585	2355	2350	2355	2350	1213
404	20250113	150300	1246457665	2355	2350	2355	2350	720
405	20250113	150200	1244762695	2355	2350	2355	2350	3351
406	20250113	150100	1236879870	2350	2335	2350	2335	3323
407	20250113	150000	1229070970	2350	2345	2350	2345	3731
408	20250113	145900	1220304490	2325	2335	2345	2325	878
409	20250113	145800	1218247350	2340	2350	2350	2340	4475
410	20250113	145700	1207752720	2350	2350	2350	2350	3828
411	20250113	145600	1198756920	2325	2340	2350	2325	1633
412	20250113	145500	1194931685	2350	2350	2350	2350	4909
413	20250113	145400	1183395535	2350	2350	2350	2350	1102
414	20250113	145300	1180805835	2350	2340	2350	2340	1486
415	20250113	145200	1177318845	2340	2340	2340	2340	0
416	20250113	145100	1177318845	2340	2340	2340	2340	981
417	20250113	145000	1175023305	2340	2340	2340	2340	229
418	20250113	144900	1174487445	2340	2340	2340	2340	40
419	20250113	144800	1174393845	2340	2335	2340	2335	742
420	20250113	144700	1172658190	2335	2340	2345	2335	1227
421	20250113	144600	1169782015	2350	2345	2350	2340	487
422	20250113	144500	1168637620	2345	2350	2355	2345	11626
423	20250113	144400	1141317685	2345	2340	2345	2340	10169
424	20250113	144300	1117488880	2345	2335	2345	2335	13204
425	20250113	144200	1086583680	2340	2340	2340	2340	60
426	20250113	144100	1086443280	2335	2335	2340	2335	874
427	20250113	144000	1084401790	2340	2335	2340	2330	1027
428	20250113	143900	1082007360	2340	2325	2340	2325	13020
429	20250113	143800	1051603640	2325	2325	2330	2325	1611
430	20250113	143700	1047856255	2330	2315	2330	2315	5132
431	20250113	143600	1035955920	2315	2320	2320	2315	6917
432	20250113	143500	1019912835	2320	2310	2320	2310	2566
433	20250113	143400	1013977860	2310	2305	2315	2305	16375
434	20250113	143300	976175355	2305	2300	2305	2300	10417
435	20250113	143200	952206205	2300	2300	2300	2300	20069
436	20250113	143100	906047505	2300	2300	2300	2300	0
437	20250113	143000	906047505	2300	2300	2300	2300	60
438	20250113	142900	905909505	2295	2295	2295	2295	49
439	20250113	142800	905797050	2300	2300	2300	2300	0
440	20250113	142700	905797050	2300	2300	2300	2300	0
441	20250113	142600	905797050	2300	2300	2300	2300	0
442	20250113	142500	905797050	2300	2300	2300	2300	0
443	20250113	142400	905797050	2300	2300	2300	2300	0
444	20250113	142300	905797050	2300	2300	2300	2300	0
445	20250113	142200	905797050	2300	2295	2300	2295	3200
446	20250113	142100	898452050	2295	2295	2295	2295	5
447	20250113	142000	898440575	2300	2300	2300	2300	0
448	20250113	141900	898440575	2300	2300	2300	2300	0
449	20250113	141800	898440575	2300	2300	2300	2300	0
450	20250113	141700	898440575	2300	2300	2300	2300	0
451	20250113	141600	898440575	2300	2295	2300	2295	3430
452	20250113	141500	890568225	2300	2300	2300	2300	1
453	20250113	141400	890565925	2300	2300	2300	2300	5
454	20250113	141300	890554425	2300	2300	2300	2300	0
455	20250113	141200	890554425	2300	2300	2300	2300	0
456	20250113	141100	890554425	2300	2300	2300	2300	0
457	20250113	141000	890554425	2300	2300	2300	2300	0
458	20250113	140900	890554425	2300	2300	2300	2300	0
459	20250113	140800	890554425	2300	2300	2300	2300	46
460	20250113	140700	890448625	2295	2300	2300	2295	1765
461	20250113	140600	886389625	2300	2295	2300	2295	14647
462	20250113	140500	852769070	2295	2295	2295	2295	0
463	20250113	140400	852769070	2295	2300	2300	2295	5337
464	20250113	140300	840518515	2300	2295	2300	2295	1001
465	20250113	140200	838216220	2300	2300	2300	2300	100
466	20250113	140100	837986220	2300	2300	2300	2300	0
467	20250113	140000	837986220	2300	2300	2300	2300	0
468	20250113	135900	837986220	2300	2295	2300	2295	1895
469	20250113	135800	833636695	2295	2295	2295	2295	4933
470	20250113	135700	822315460	2295	2295	2295	2295	0
471	20250113	135600	822315460	2295	2295	2295	2295	0
472	20250113	135500	822315460	2295	2290	2295	2290	3
473	20250113	135400	822308580	2295	2295	2295	2295	1002
474	20250113	135300	820008990	2290	2290	2290	2290	291
475	20250113	135200	819342600	2290	2290	2290	2290	111
476	20250113	135100	819088410	2290	2285	2290	2285	1051
477	20250113	135000	816683875	2285	2285	2285	2285	0
478	20250113	134900	816683875	2285	2285	2285	2285	0
479	20250113	134800	816683875	2285	2285	2285	2285	0
480	20250113	134700	816683875	2285	2285	2285	2285	0
481	20250113	134600	816683875	2285	2285	2285	2285	0
482	20250113	134500	816683875	2285	2285	2285	2285	50
483	20250113	134400	816569625	2295	2295	2295	2295	0
484	20250113	134300	816569625	2295	2295	2295	2295	0
485	20250113	134200	816569625	2295	2295	2295	2295	0
486	20250113	134100	816569625	2295	2295	2295	2295	0
487	20250113	134000	816569625	2295	2295	2295	2295	0
488	20250113	133900	816569625	2295	2295	2295	2295	0
489	20250113	133800	816569625	2295	2295	2295	2295	0
490	20250113	133700	816569625	2295	2295	2295	2295	0
491	20250113	133600	816569625	2295	2295	2295	2295	1
492	20250113	133500	816567330	2295	2295	2295	2295	0
493	20250113	133400	816567330	2295	2295	2295	2295	0
494	20250113	133300	816567330	2295	2295	2295	2295	0
495	20250113	133200	816567330	2295	2295	2295	2295	0
496	20250113	133100	816567330	2295	2295	2295	2295	0
497	20250113	133000	816567330	2295	2295	2295	2295	50
498	20250113	132900	816452580	2295	2295	2295	2295	0
499	20250113	132800	816452580	2295	2295	2295	2295	0
500	20250113	132700	816452580	2295	2290	2295	2275	5571
501	20250113	132600	803746890	2290	2295	2295	2290	985
502	20250113	132500	801491065	2290	2290	2290	2290	357
503	20250113	132400	800673535	2290	2290	2290	2290	0
504	20250113	132300	800673535	2290	2290	2290	2290	0
505	20250113	132200	800673535	2290	2290	2290	2290	0
506	20250113	132100	800673535	2290	2290	2290	2290	0
507	20250113	132000	800673535	2290	2290	2290	2290	7
508	20250113	131900	800657505	2290	2290	2290	2290	500
509	20250113	131800	799512505	2290	2290	2290	2290	12
510	20250113	131700	799485025	2290	2290	2290	2290	9
511	20250113	131600	799464415	2295	2295	2295	2295	0
512	20250113	131500	799464415	2295	2295	2295	2295	0
513	20250113	131400	799464415	2295	2295	2295	2295	0
514	20250113	131300	799464415	2295	2295	2295	2295	0
515	20250113	131200	799464415	2295	2295	2295	2295	500
516	20250113	131100	798316915	2295	2295	2295	2295	0
517	20250113	131000	798316915	2295	2295	2295	2295	0
518	20250113	130900	798316915	2295	2295	2295	2295	0
519	20250113	130800	798316915	2295	2295	2295	2295	0
520	20250113	130700	798316915	2295	2295	2295	2295	0
521	20250113	130600	798316915	2295	2295	2295	2295	250
522	20250113	130500	797743165	2295	2295	2295	2295	66
523	20250113	130400	797591695	2290	2285	2290	2285	452
524	20250113	130300	796558170	2295	2295	2295	2295	157
525	20250113	130200	796197855	2290	2290	2290	2290	500
526	20250113	130100	795052855	2295	2295	2295	2295	0
527	20250113	130000	795052855	2295	2295	2295	2295	0
528	20250113	125900	795052855	2295	2295	2295	2295	0
529	20250113	125800	795052855	2295	2295	2295	2295	0
530	20250113	125700	795052855	2295	2295	2295	2295	0
531	20250113	125600	795052855	2295	2295	2295	2295	0
532	20250113	125500	795052855	2295	2295	2295	2295	28
533	20250113	125400	794988595	2290	2290	2290	2290	556
534	20250113	125300	793715355	2290	2290	2290	2290	366
535	20250113	125200	792877215	2295	2295	2295	2295	0
536	20250113	125100	792877215	2295	2295	2295	2295	0
537	20250113	125000	792877215	2295	2295	2295	2295	0
538	20250113	124900	792877215	2295	2295	2295	2295	0
539	20250113	124800	792877215	2295	2295	2295	2295	0
540	20250113	124700	792877215	2295	2295	2295	2295	0
541	20250113	124600	792877215	2295	2295	2295	2295	0
542	20250113	124500	792877215	2295	2295	2295	2295	0
543	20250113	124400	792877215	2295	2295	2295	2295	0
544	20250113	124300	792877215	2295	2295	2295	2295	0
545	20250113	124200	792877215	2295	2290	2295	2290	315
546	20250113	124100	792155610	2295	2295	2295	2295	0
547	20250113	124000	792155610	2295	2295	2295	2295	0
548	20250113	123900	792155610	2295	2280	2295	2280	2255
549	20250113	123800	787013220	2285	2295	2295	2285	2894
550	20250113	123700	780399545	2285	2285	2285	2285	200
551	20250113	123600	779942545	2300	2300	2300	2300	0
552	20250113	123500	779942545	2300	2300	2300	2300	0
553	20250113	123400	779942545	2300	2290	2300	2290	240
554	20250113	123300	779392545	2280	2280	2280	2280	0
555	20250113	123200	779392545	2280	2280	2280	2280	0
556	20250113	123100	779392545	2280	2300	2300	2280	1040
557	20250113	123000	777020545	2290	2300	2300	2290	110
558	20250113	122900	776767645	2300	2300	2300	2300	0
559	20250113	122800	776767645	2300	2300	2300	2300	50
560	20250113	122700	776652645	2295	2300	2300	2295	333
561	20250113	122600	775888000	2295	2295	2300	2295	6830
562	20250113	122500	760210465	2295	2280	2295	2280	37886
563	20250113	122400	673564080	2280	2280	2280	2280	43
564	20250113	122300	673466040	2280	2275	2280	2275	4251
565	20250113	122200	663789935	2270	2270	2270	2270	1967
566	20250113	122100	659324845	2270	2270	2270	2270	43449
567	20250113	122000	560695615	2270	2270	2270	2270	95
568	20250113	121900	560479965	2270	2270	2270	2270	741
569	20250113	121800	558797895	2270	2270	2270	2270	0
570	20250113	121700	558797895	2270	2270	2270	2270	0
571	20250113	121600	558797895	2270	2270	2270	2270	0
572	20250113	121500	558797895	2270	2270	2270	2270	0
573	20250113	121400	558797895	2270	2270	2270	2270	0
574	20250113	121300	558797895	2270	2270	2270	2270	0
575	20250113	121200	558797895	2270	2270	2270	2270	0
576	20250113	121100	558797895	2270	2270	2270	2270	0
577	20250113	121000	558797895	2270	2270	2270	2270	1041
578	20250113	120900	556434825	2270	2270	2270	2270	0
579	20250113	120800	556434825	2270	2270	2270	2270	0
580	20250113	120700	556434825	2270	2270	2270	2270	0
581	20250113	120600	556434825	2270	2270	2270	2270	0
582	20250113	120500	556434825	2270	2270	2270	2270	0
583	20250113	120400	556434825	2270	2270	2270	2270	0
584	20250113	120300	556434825	2270	2270	2270	2270	0
585	20250113	120200	556434825	2270	2270	2270	2270	1
586	20250113	120100	556432555	2270	2270	2270	2270	0
587	20250113	120000	556432555	2270	2270	2270	2270	0
588	20250113	115900	556432555	2270	2270	2270	2270	27
589	20250113	115800	556371265	2270	2270	2270	2270	210
590	20250113	115700	555894565	2270	2270	2270	2270	0
591	20250113	115600	555894565	2270	2270	2270	2270	10
592	20250113	115500	555871865	2270	2270	2270	2270	0
593	20250113	115400	555871865	2270	2270	2270	2270	1000
594	20250113	115300	553601865	2270	2270	2270	2270	448
595	20250113	115200	552584905	2270	2270	2270	2270	0
596	20250113	115100	552584905	2270	2270	2270	2270	0
597	20250113	115000	552584905	2270	2270	2270	2270	0
598	20250113	114900	552584905	2270	2270	2270	2270	0
599	20250113	114800	552584905	2270	2270	2270	2270	0
600	20250113	114700	552584905	2270	2270	2270	2270	67
601	20250113	114600	552432815	2265	2265	2265	2265	0
602	20250113	114500	552432815	2265	2270	2270	2265	1425
603	20250113	114400	549203065	2270	2270	2270	2270	793
604	20250113	114300	547402955	2270	2270	2270	2270	264
605	20250113	114200	546803675	2270	2270	2270	2270	950
606	20250113	114100	544647175	2270	2270	2270	2270	0
607	20250113	114000	544647175	2270	2270	2270	2270	1816
608	20250113	113900	540524855	2270	2270	2270	2270	0
609	20250113	113800	540524855	2270	2270	2270	2270	0
610	20250113	113700	540524855	2270	2270	2270	2270	0
611	20250113	113600	540524855	2270	2265	2270	2265	1046
612	20250113	113500	538155435	2265	2265	2265	2265	0
613	20250113	113400	538155435	2265	2265	2265	2265	0
614	20250113	113300	538155435	2265	2265	2265	2265	1
615	20250113	113200	538153170	2265	2265	2265	2265	0
616	20250113	113100	538153170	2265	2265	2265	2265	0
617	20250113	113000	538153170	2265	2265	2265	2265	10
618	20250113	112900	538130520	2270	2270	2270	2270	0
619	20250113	112800	538130520	2270	2270	2270	2270	60
620	20250113	112700	537994320	2265	2265	2265	2265	41
621	20250113	112600	537901455	2270	2270	2270	2270	0
622	20250113	112500	537901455	2270	2270	2270	2270	0
623	20250113	112400	537901455	2270	2270	2270	2270	0
624	20250113	112300	537901455	2270	2270	2270	2270	0
625	20250113	112200	537901455	2270	2270	2270	2270	0
626	20250113	112100	537901455	2270	2270	2270	2270	0
627	20250113	112000	537901455	2270	2270	2270	2270	0
628	20250113	111900	537901455	2270	2270	2270	2270	47
629	20250113	111800	537794765	2265	2265	2265	2265	0
630	20250113	111700	537794765	2265	2265	2265	2265	1
631	20250113	111600	537792500	2265	2270	2270	2265	1001
632	20250113	111500	535520235	2270	2270	2270	2270	0
633	20250113	111400	535520235	2270	2270	2270	2270	0
634	20250113	111300	535520235	2270	2270	2270	2270	0
635	20250113	111200	535520235	2270	2270	2270	2270	33
636	20250113	111100	535445325	2265	2265	2265	2265	0
637	20250113	111000	535445325	2265	2265	2265	2265	0
638	20250113	110900	535445325	2265	2265	2265	2265	1301
639	20250113	110800	532498560	2270	2270	2270	2270	0
640	20250113	110700	532498560	2270	2270	2270	2270	50
641	20250113	110600	532385060	2265	2265	2265	2265	11
642	20250113	110500	532360145	2265	2270	2270	2265	1040
643	20250113	110400	530004345	2265	2270	2270	2265	2346
644	20250113	110300	524685650	2270	2270	2270	2270	1500
645	20250113	110200	521280650	2270	2270	2270	2270	0
646	20250113	110100	521280650	2270	2270	2270	2270	5504
647	20250113	110000	508786570	2270	2270	2270	2270	23054
648	20250113	105900	456453990	2270	2270	2270	2270	3467
649	20250113	105800	448583900	2270	2265	2270	2265	43396
650	20250113	105700	350097910	2265	2265	2265	2265	0
651	20250113	105600	350097910	2265	2265	2265	2265	77
652	20250113	105500	349923505	2260	2260	2260	2260	1345
653	20250113	105400	346883805	2260	2260	2260	2260	0
654	20250113	105300	346883805	2260	2260	2260	2260	0
655	20250113	105200	346883805	2260	2260	2260	2260	0
656	20250113	105100	346883805	2260	2255	2260	2255	288
657	20250113	105000	346234255	2255	2255	2255	2255	0
658	20250113	104900	346234255	2255	2255	2255	2255	0
659	20250113	104800	346234255	2255	2255	2255	2255	242
660	20250113	104700	345688545	2260	2260	2260	2260	0
661	20250113	104600	345688545	2260	2260	2260	2260	0
662	20250113	104500	345688545	2260	2260	2260	2260	0
663	20250113	104400	345688545	2260	2260	2260	2260	0
664	20250113	104300	345688545	2260	2260	2260	2260	0
665	20250113	104200	345688545	2260	2260	2260	2260	0
666	20250113	104100	345688545	2260	2260	2260	2260	0
667	20250113	104000	345688545	2260	2255	2260	2255	1935
668	20250113	103900	341324735	2255	2255	2255	2255	0
669	20250113	103800	341324735	2255	2255	2255	2255	0
670	20250113	103700	341324735	2255	2255	2255	2255	0
671	20250113	103600	341324735	2255	2255	2255	2255	0
672	20250113	103500	341324735	2255	2255	2255	2255	0
673	20250113	103400	341324735	2255	2255	2255	2255	44
674	20250113	103300	341225515	2255	2255	2255	2255	1098
675	20250113	103200	338749525	2260	2260	2260	2260	0
676	20250113	103100	338749525	2260	2260	2260	2260	0
677	20250113	103000	338749525	2260	2260	2260	2255	215
678	20250113	102900	338263635	2260	2260	2260	2260	0
679	20250113	102800	338263635	2260	2260	2260	2260	0
680	20250113	102700	338263635	2260	2250	2260	2250	4554
681	20250113	102600	328005045	2250	2250	2250	2250	0
682	20250113	102500	328005045	2250	2250	2250	2250	0
683	20250113	102400	328005045	2250	2250	2250	2250	0
684	20250113	102300	328005045	2250	2250	2250	2250	1
685	20250113	102200	328002795	2250	2255	2255	2250	2096
686	20250113	102100	323285740	2260	2260	2260	2260	0
687	20250113	102000	323285740	2260	2260	2260	2260	0
688	20250113	101900	323285740	2260	2260	2260	2260	0
689	20250113	101800	323285740	2260	2260	2260	2260	0
690	20250113	101700	323285740	2260	2260	2260	2260	0
691	20250113	101600	323285740	2260	2260	2260	2260	44
692	20250113	101500	323186300	2255	2255	2255	2255	1000
693	20250113	101400	320931300	2260	2260	2260	2260	0
694	20250113	101300	320931300	2260	2260	2260	2260	5
695	20250113	101200	320920000	2260	2260	2260	2260	687
696	20250113	101100	319367380	2265	2265	2265	2265	0
697	20250113	101000	319367380	2265	2265	2265	2265	0
698	20250113	100900	319367380	2265	2265	2265	2265	0
699	20250113	100800	319367380	2265	2265	2265	2265	0
700	20250113	100700	319367380	2265	2265	2265	2265	0
701	20250113	100600	319367380	2265	2265	2265	2265	0
702	20250113	100500	319367380	2265	2265	2265	2265	0
703	20250113	100400	319367380	2265	2265	2265	2265	0
704	20250113	100300	319367380	2265	2265	2265	2265	0
705	20250113	100200	319367380	2265	2265	2265	2265	0
706	20250113	100100	319367380	2265	2265	2265	2265	0
707	20250113	100000	319367380	2265	2265	2265	2265	954
708	20250113	095900	317206570	2265	2265	2265	2265	10
709	20250113	095800	317183920	2265	2265	2265	2265	0
710	20250113	095700	317183920	2265	2265	2265	2265	0
711	20250113	095600	317183920	2265	2265	2265	2265	200
712	20250113	095500	316730920	2265	2265	2265	2265	0
713	20250113	095400	316730920	2265	2265	2265	2255	453
714	20250113	095300	315707975	2265	2265	2265	2265	0
715	20250113	095200	315707975	2265	2265	2265	2265	16
716	20250113	095100	315671735	2265	2265	2265	2265	307
717	20250113	095000	314976380	2265	2260	2265	2260	33
718	20250113	094900	314901645	2265	2265	2265	2265	0
719	20250113	094800	314901645	2265	2255	2265	2255	144
720	20250113	094700	314576485	2255	2265	2265	2255	1329
721	20250113	094600	311578530	2265	2265	2265	2265	1
722	20250113	094500	311576265	2265	2260	2265	2260	3996
723	20250113	094400	302525690	2260	2260	2265	2255	995
724	20250113	094300	300278630	2265	2260	2265	2260	3295
725	20250113	094200	292825400	2260	2255	2260	2255	1659
726	20250113	094100	289083800	2255	2245	2255	2240	5266
727	20250113	094000	277254915	2245	2260	2260	2240	3486
728	20250113	093900	269395140	2265	2260	2265	2260	1519
729	20250113	093800	265954970	2260	2260	2260	2260	0
730	20250113	093700	265954970	2260	2260	2260	2260	5000
731	20250113	093600	254654970	2260	2250	2260	2250	1044
732	20250113	093500	252305530	2250	2250	2250	2250	0
733	20250113	093400	252305530	2250	2250	2250	2250	0
734	20250113	093300	252305530	2250	2250	2250	2250	0
735	20250113	093200	252305530	2250	2245	2250	2245	19
736	20250113	093100	252262790	2250	2250	2250	2250	0
737	20250113	093000	252262790	2250	2265	2265	2235	2365
738	20250113	092900	246965315	2245	2245	2245	2245	930
739	20250113	092800	244877465	2265	2250	2265	2250	545
740	20250113	092700	243650540	2265	2250	2265	2250	320
741	20250113	092600	242929000	2250	2250	2250	2250	816
742	20250113	092500	241093000	2265	2265	2265	2265	0
743	20250113	092400	241093000	2265	2265	2265	2265	0
744	20250113	092300	241093000	2265	2265	2265	2265	0
745	20250113	092200	241093000	2265	2265	2265	2265	0
746	20250113	092100	241093000	2265	2255	2265	2255	353
747	20250113	092000	240296785	2270	2260	2270	2260	5719
748	20250113	091900	227317195	2270	2270	2270	2270	0
749	20250113	091800	227317195	2270	2270	2270	2270	0
750	20250113	091700	227317195	2270	2270	2270	2270	19
751	20250113	091600	227274065	2250	2250	2250	2250	230
752	20250113	091500	226756565	2270	2270	2270	2270	0
753	20250113	091400	226756565	2270	2270	2270	2270	0
754	20250113	091300	226756565	2270	2270	2270	2270	0
755	20250113	091200	226756565	2270	2255	2270	2255	1200
756	20250113	091100	224049905	2270	2260	2270	2260	1742
757	20250113	091000	220107325	2270	2300	2300	2265	10379
758	20250113	090900	196520935	2310	2330	2330	2280	5078
759	20250113	090800	184856135	2330	2330	2330	2330	0
760	20250113	090700	184856135	2330	2300	2330	2300	8082
761	20250113	090600	166142190	2315	2315	2315	2315	0
762	20250113	090500	166142190	2315	2315	2315	2310	346
763	20250113	090400	165341310	2315	2310	2330	2290	6371
764	20250113	090300	150639080	2300	2295	2300	2285	42503
765	20250113	090200	53022340	2295	2245	2295	2245	7984
766	20250113	090100	34825760	2230	2240	2240	2230	2000
767	20250113	090000	30361250	2265	2275	2275	2265	13350