KissMeData/372320/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	212700	2255265100	29600	29600	29600	29600	5104
3	20250110	212600	2255265100	29600	29600	29600	29600	0
4	20250110	212500	2255265100	29600	29600	29600	29600	0
5	20250110	212400	2255265100	29600	29600	29600	29600	0
6	20250110	212300	2255265100	29600	29600	29600	29600	0
7	20250110	212200	2255265100	29600	29600	29600	29600	0
8	20250110	212100	2255265100	29600	29600	29600	29600	0
9	20250110	212000	2255265100	29600	29600	29600	29600	0
10	20250110	211900	2255265100	29600	29600	29600	29600	0
11	20250110	211800	2255265100	29600	29600	29600	29600	0
12	20250110	211700	2255265100	29600	29600	29600	29600	0
13	20250110	211600	2255265100	29600	29600	29600	29600	0
14	20250110	211500	2255265100	29600	29600	29600	29600	0
15	20250110	211400	2255265100	29600	29600	29600	29600	0
16	20250110	211300	2255265100	29600	29600	29600	29600	0
17	20250110	211200	2255265100	29600	29600	29600	29600	0
18	20250110	211100	2255265100	29600	29600	29600	29600	0
19	20250110	211000	2255265100	29600	29600	29600	29600	0
20	20250110	210900	2255265100	29600	29600	29600	29600	0
21	20250110	210800	2255265100	29600	29600	29600	29600	0
22	20250110	210700	2255265100	29600	29600	29600	29600	0
23	20250110	210600	2255265100	29600	29600	29600	29600	0
24	20250110	210500	2255265100	29600	29600	29600	29600	0
25	20250110	210400	2255265100	29600	29600	29600	29600	0
26	20250110	210300	2255265100	29600	29600	29600	29600	0
27	20250110	210200	2255265100	29600	29600	29600	29600	0
28	20250110	210100	2255265100	29600	29600	29600	29600	0
29	20250110	210000	2255265100	29600	29600	29600	29600	0
30	20250110	205900	2255265100	29600	29600	29600	29600	0
31	20250110	205800	2255265100	29600	29600	29600	29600	0
32	20250110	205700	2255265100	29600	29600	29600	29600	5104
33	20250110	205600	2255265100	29600	29600	29600	29600	0
34	20250110	205500	2255265100	29600	29600	29600	29600	0
35	20250110	205400	2255265100	29600	29600	29600	29600	0
36	20250110	205300	2255265100	29600	29600	29600	29600	0
37	20250110	205200	2255265100	29600	29600	29600	29600	0
38	20250110	205100	2255265100	29600	29600	29600	29600	0
39	20250110	205000	2255265100	29600	29600	29600	29600	0
40	20250110	204900	2255265100	29600	29600	29600	29600	0
41	20250110	204800	2255265100	29600	29600	29600	29600	0
42	20250110	204700	2255265100	29600	29600	29600	29600	0
43	20250110	204600	2255265100	29600	29600	29600	29600	0
44	20250110	204500	2255265100	29600	29600	29600	29600	0
45	20250110	204400	2255265100	29600	29600	29600	29600	0
46	20250110	204300	2255265100	29600	29600	29600	29600	0
47	20250110	204200	2255265100	29600	29600	29600	29600	0
48	20250110	204100	2255265100	29600	29600	29600	29600	0
49	20250110	204000	2255265100	29600	29600	29600	29600	0
50	20250110	203900	2255265100	29600	29600	29600	29600	0
51	20250110	203800	2255265100	29600	29600	29600	29600	0
52	20250110	203700	2255265100	29600	29600	29600	29600	0
53	20250110	203600	2255265100	29600	29600	29600	29600	0
54	20250110	203500	2255265100	29600	29600	29600	29600	0
55	20250110	203400	2255265100	29600	29600	29600	29600	0
56	20250110	203300	2255265100	29600	29600	29600	29600	0
57	20250110	203200	2255265100	29600	29600	29600	29600	0
58	20250110	203100	2255265100	29600	29600	29600	29600	0
59	20250110	203000	2255265100	29600	29600	29600	29600	0
60	20250110	202900	2255265100	29600	29600	29600	29600	0
61	20250110	202800	2255265100	29600	29600	29600	29600	0
62	20250110	202700	2255265100	29600	29600	29600	29600	5104
63	20250110	202600	2255265100	29600	29600	29600	29600	0
64	20250110	202500	2255265100	29600	29600	29600	29600	0
65	20250110	202400	2255265100	29600	29600	29600	29600	0
66	20250110	202300	2255265100	29600	29600	29600	29600	0
67	20250110	202200	2255265100	29600	29600	29600	29600	0
68	20250110	202100	2255265100	29600	29600	29600	29600	0
69	20250110	202000	2255265100	29600	29600	29600	29600	0
70	20250110	201900	2255265100	29600	29600	29600	29600	0
71	20250110	201800	2255265100	29600	29600	29600	29600	0
72	20250110	201700	2255265100	29600	29600	29600	29600	0
73	20250110	201600	2255265100	29600	29600	29600	29600	0
74	20250110	201500	2255265100	29600	29600	29600	29600	0
75	20250110	201400	2255265100	29600	29600	29600	29600	0
76	20250110	201300	2255265100	29600	29600	29600	29600	0
77	20250110	201200	2255265100	29600	29600	29600	29600	0
78	20250110	201100	2255265100	29600	29600	29600	29600	0
79	20250110	201000	2255265100	29600	29600	29600	29600	0
80	20250110	200900	2255265100	29600	29600	29600	29600	0
81	20250110	200800	2255265100	29600	29600	29600	29600	0
82	20250110	200700	2255265100	29600	29600	29600	29600	0
83	20250110	200600	2255265100	29600	29600	29600	29600	0
84	20250110	200500	2255265100	29600	29600	29600	29600	0
85	20250110	200400	2255265100	29600	29600	29600	29600	0
86	20250110	200300	2255265100	29600	29600	29600	29600	0
87	20250110	200200	2255265100	29600	29600	29600	29600	0
88	20250110	200100	2255265100	29600	29600	29600	29600	0
89	20250110	200000	2255265100	29600	29600	29600	29600	0
90	20250110	195900	2255265100	29600	29600	29600	29600	0
91	20250110	195800	2255265100	29600	29600	29600	29600	0
92	20250110	195700	2255265100	29600	29600	29600	29600	5104
93	20250110	195600	2255265100	29600	29600	29600	29600	0
94	20250110	195500	2255265100	29600	29600	29600	29600	0
95	20250110	195400	2255265100	29600	29600	29600	29600	0
96	20250110	195300	2255265100	29600	29600	29600	29600	0
97	20250110	195200	2255265100	29600	29600	29600	29600	0
98	20250110	195100	2255265100	29600	29600	29600	29600	0
99	20250110	195000	2255265100	29600	29600	29600	29600	0
100	20250110	194900	2255265100	29600	29600	29600	29600	0
101	20250110	194800	2255265100	29600	29600	29600	29600	0
102	20250110	194700	2255265100	29600	29600	29600	29600	0
103	20250110	194600	2255265100	29600	29600	29600	29600	0
104	20250110	194500	2255265100	29600	29600	29600	29600	0
105	20250110	194400	2255265100	29600	29600	29600	29600	0
106	20250110	194300	2255265100	29600	29600	29600	29600	0
107	20250110	194200	2255265100	29600	29600	29600	29600	0
108	20250110	194100	2255265100	29600	29600	29600	29600	0
109	20250110	194000	2255265100	29600	29600	29600	29600	0
110	20250110	193900	2255265100	29600	29600	29600	29600	0
111	20250110	193800	2255265100	29600	29600	29600	29600	0
112	20250110	193700	2255265100	29600	29600	29600	29600	0
113	20250110	193600	2255265100	29600	29600	29600	29600	0
114	20250110	193500	2255265100	29600	29600	29600	29600	0
115	20250110	193400	2255265100	29600	29600	29600	29600	0
116	20250110	193300	2255265100	29600	29600	29600	29600	0
117	20250110	193200	2255265100	29600	29600	29600	29600	0
118	20250110	193100	2255265100	29600	29600	29600	29600	0
119	20250110	193000	2255265100	29600	29600	29600	29600	0
120	20250110	192900	2255265100	29600	29600	29600	29600	0
121	20250110	192800	2255265100	29600	29600	29600	29600	0
122	20250110	192700	2255265100	29600	29600	29600	29600	5104
123	20250110	192600	2255265100	29600	29600	29600	29600	0
124	20250110	192500	2255265100	29600	29600	29600	29600	0
125	20250110	192400	2255265100	29600	29600	29600	29600	0
126	20250110	192300	2255265100	29600	29600	29600	29600	0
127	20250110	192200	2255265100	29600	29600	29600	29600	0
128	20250110	192100	2255265100	29600	29600	29600	29600	0
129	20250110	192000	2255265100	29600	29600	29600	29600	0
130	20250110	191900	2255265100	29600	29600	29600	29600	0
131	20250110	191800	2255265100	29600	29600	29600	29600	0
132	20250110	191700	2255265100	29600	29600	29600	29600	0
133	20250110	191600	2255265100	29600	29600	29600	29600	0
134	20250110	191500	2255265100	29600	29600	29600	29600	0
135	20250110	191400	2255265100	29600	29600	29600	29600	0
136	20250110	191300	2255265100	29600	29600	29600	29600	0
137	20250110	191200	2255265100	29600	29600	29600	29600	0
138	20250110	191100	2255265100	29600	29600	29600	29600	0
139	20250110	191000	2255265100	29600	29600	29600	29600	0
140	20250110	190900	2255265100	29600	29600	29600	29600	0
141	20250110	190800	2255265100	29600	29600	29600	29600	0
142	20250110	190700	2255265100	29600	29600	29600	29600	0
143	20250110	190600	2255265100	29600	29600	29600	29600	0
144	20250110	190500	2255265100	29600	29600	29600	29600	0
145	20250110	190400	2255265100	29600	29600	29600	29600	0
146	20250110	190300	2255265100	29600	29600	29600	29600	0
147	20250110	190200	2255265100	29600	29600	29600	29600	0
148	20250110	190100	2255265100	29600	29600	29600	29600	0
149	20250110	190000	2255265100	29600	29600	29600	29600	0
150	20250110	185900	2255265100	29600	29600	29600	29600	0
151	20250110	185800	2255265100	29600	29600	29600	29600	0
152	20250110	185700	2255265100	29600	29600	29600	29600	5104
153	20250110	185600	2255265100	29600	29600	29600	29600	0
154	20250110	185500	2255265100	29600	29600	29600	29600	0
155	20250110	185400	2255265100	29600	29600	29600	29600	0
156	20250110	185300	2255265100	29600	29600	29600	29600	0
157	20250110	185200	2255265100	29600	29600	29600	29600	0
158	20250110	185100	2255265100	29600	29600	29600	29600	0
159	20250110	185000	2255265100	29600	29600	29600	29600	0
160	20250110	184900	2255265100	29600	29600	29600	29600	0
161	20250110	184800	2255265100	29600	29600	29600	29600	0
162	20250110	184700	2255265100	29600	29600	29600	29600	0
163	20250110	184600	2255265100	29600	29600	29600	29600	0
164	20250110	184500	2255265100	29600	29600	29600	29600	0
165	20250110	184400	2255265100	29600	29600	29600	29600	0
166	20250110	184300	2255265100	29600	29600	29600	29600	0
167	20250110	184200	2255265100	29600	29600	29600	29600	0
168	20250110	184100	2255265100	29600	29600	29600	29600	0
169	20250110	184000	2255265100	29600	29600	29600	29600	0
170	20250110	183900	2255265100	29600	29600	29600	29600	0
171	20250110	183800	2255265100	29600	29600	29600	29600	0
172	20250110	183700	2255265100	29600	29600	29600	29600	0
173	20250110	183600	2255265100	29600	29600	29600	29600	0
174	20250110	183500	2255265100	29600	29600	29600	29600	0
175	20250110	183400	2255265100	29600	29600	29600	29600	0
176	20250110	183300	2255265100	29600	29600	29600	29600	0
177	20250110	183200	2255265100	29600	29600	29600	29600	0
178	20250110	183100	2255265100	29600	29600	29600	29600	0
179	20250110	183000	2255265100	29600	29600	29600	29600	0
180	20250110	182900	2255265100	29600	29600	29600	29600	0
181	20250110	182800	2255265100	29600	29600	29600	29600	0
182	20250110	182700	2255265100	29600	29600	29600	29600	5104
183	20250110	182600	2255265100	29600	29600	29600	29600	0
184	20250110	182500	2255265100	29600	29600	29600	29600	0
185	20250110	182400	2255265100	29600	29600	29600	29600	0
186	20250110	182300	2255265100	29600	29600	29600	29600	0
187	20250110	182200	2255265100	29600	29600	29600	29600	0
188	20250110	182100	2255265100	29600	29600	29600	29600	0
189	20250110	182000	2255265100	29600	29600	29600	29600	0
190	20250110	181900	2255265100	29600	29600	29600	29600	0
191	20250110	181800	2255265100	29600	29600	29600	29600	0
192	20250110	181700	2255265100	29600	29600	29600	29600	0
193	20250110	181600	2255265100	29600	29600	29600	29600	0
194	20250110	181500	2255265100	29600	29600	29600	29600	0
195	20250110	181400	2255265100	29600	29600	29600	29600	0
196	20250110	181300	2255265100	29600	29600	29600	29600	0
197	20250110	181200	2255265100	29600	29600	29600	29600	0
198	20250110	181100	2255265100	29600	29600	29600	29600	0
199	20250110	181000	2255265100	29600	29600	29600	29600	0
200	20250110	180900	2255265100	29600	29600	29600	29600	0
201	20250110	180800	2255265100	29600	29600	29600	29600	0
202	20250110	180700	2255265100	29600	29600	29600	29600	0
203	20250110	180600	2255265100	29600	29600	29600	29600	0
204	20250110	180500	2255265100	29600	29600	29600	29600	0
205	20250110	180400	2255265100	29600	29600	29600	29600	0
206	20250110	180300	2255265100	29600	29600	29600	29600	0
207	20250110	180200	2255265100	29600	29600	29600	29600	0
208	20250110	180100	2255265100	29600	29600	29600	29600	0
209	20250110	180000	2255265100	29600	29600	29600	29600	0
210	20250110	175900	2255265100	29600	29600	29600	29600	0
211	20250110	175800	2255265100	29600	29600	29600	29600	0
212	20250110	175700	2255265100	29600	29600	29600	29600	5104
213	20250110	175600	2255265100	29600	29600	29600	29600	0
214	20250110	175500	2255265100	29600	29600	29600	29600	0
215	20250110	175400	2255265100	29600	29600	29600	29600	0
216	20250110	175300	2255265100	29600	29600	29600	29600	0
217	20250110	175200	2255265100	29600	29600	29600	29600	0
218	20250110	175100	2255265100	29600	29600	29600	29600	0
219	20250110	175000	2255265100	29600	29600	29600	29600	0
220	20250110	174900	2255265100	29600	29600	29600	29600	0
221	20250110	174800	2255265100	29600	29600	29600	29600	0
222	20250110	174700	2255265100	29600	29600	29600	29600	0
223	20250110	174600	2255265100	29600	29600	29600	29600	0
224	20250110	174500	2255265100	29600	29600	29600	29600	0
225	20250110	174400	2255265100	29600	29600	29600	29600	0
226	20250110	174300	2255265100	29600	29600	29600	29600	0
227	20250110	174200	2255265100	29600	29600	29600	29600	0
228	20250110	174100	2255265100	29600	29600	29600	29600	0
229	20250110	174000	2255265100	29600	29600	29600	29600	0
230	20250110	173900	2255265100	29600	29600	29600	29600	0
231	20250110	173800	2255265100	29600	29600	29600	29600	0
232	20250110	173700	2255265100	29600	29600	29600	29600	0
233	20250110	173600	2255265100	29600	29600	29600	29600	0
234	20250110	173500	2255265100	29600	29600	29600	29600	0
235	20250110	173400	2255265100	29600	29600	29600	29600	0
236	20250110	173300	2255265100	29600	29600	29600	29600	0
237	20250110	173200	2255265100	29600	29600	29600	29600	0
238	20250110	173100	2255265100	29600	29600	29600	29600	0
239	20250110	173000	2255265100	29600	29600	29600	29600	0
240	20250110	172900	2255265100	29600	29600	29600	29600	0
241	20250110	172800	2255265100	29600	29600	29600	29600	0
242	20250110	172700	2255265100	29600	29600	29600	29600	5104
243	20250110	172600	2255265100	29600	29600	29600	29600	0
244	20250110	172500	2255265100	29600	29600	29600	29600	0
245	20250110	172400	2255265100	29600	29600	29600	29600	0
246	20250110	172300	2255265100	29600	29600	29600	29600	0
247	20250110	172200	2255265100	29600	29600	29600	29600	0
248	20250110	172100	2255265100	29600	29600	29600	29600	0
249	20250110	172000	2255265100	29600	29600	29600	29600	0
250	20250110	171900	2255265100	29600	29600	29600	29600	0
251	20250110	171800	2255265100	29600	29600	29600	29600	0
252	20250110	171700	2255265100	29600	29600	29600	29600	0
253	20250110	171600	2255265100	29600	29600	29600	29600	0
254	20250110	171500	2255265100	29600	29600	29600	29600	0
255	20250110	171400	2255265100	29600	29600	29600	29600	0
256	20250110	171300	2255265100	29600	29600	29600	29600	0
257	20250110	171200	2255265100	29600	29600	29600	29600	0
258	20250110	171100	2255265100	29600	29600	29600	29600	0
259	20250110	171000	2255265100	29600	29600	29600	29600	0
260	20250110	170900	2255265100	29600	29600	29600	29600	0
261	20250110	170800	2255265100	29600	29600	29600	29600	0
262	20250110	170700	2255265100	29600	29600	29600	29600	0
263	20250110	170600	2255265100	29600	29600	29600	29600	0
264	20250110	170500	2255265100	29600	29600	29600	29600	0
265	20250110	170400	2255265100	29600	29600	29600	29600	0
266	20250110	170300	2255265100	29600	29600	29600	29600	0
267	20250110	170200	2255265100	29600	29600	29600	29600	0
268	20250110	170100	2255265100	29600	29600	29600	29600	0
269	20250110	170000	2255265100	29600	29600	29600	29600	0
270	20250110	165900	2255265100	29600	29600	29600	29600	0
271	20250110	165800	2255265100	29600	29600	29600	29600	0
272	20250110	165700	2255265100	29600	29600	29600	29600	5104
273	20250110	165600	2255265100	29600	29600	29600	29600	0
274	20250110	165500	2255265100	29600	29600	29600	29600	0
275	20250110	165400	2255265100	29600	29600	29600	29600	0
276	20250110	165300	2255265100	29600	29600	29600	29600	0
277	20250110	165200	2255265100	29600	29600	29600	29600	0
278	20250110	165100	2255265100	29600	29600	29600	29600	0
279	20250110	165000	2255265100	29600	29600	29600	29600	0
280	20250110	164900	2255265100	29600	29600	29600	29600	0
281	20250110	164800	2255265100	29600	29600	29600	29600	0
282	20250110	164700	2255265100	29600	29600	29600	29600	0
283	20250110	164600	2255265100	29600	29600	29600	29600	0
284	20250110	164500	2255265100	29600	29600	29600	29600	0
285	20250110	164400	2255265100	29600	29600	29600	29600	0
286	20250110	164300	2255265100	29600	29600	29600	29600	0
287	20250110	164200	2255265100	29600	29600	29600	29600	0
288	20250110	164100	2255265100	29600	29600	29600	29600	0
289	20250110	164000	2255265100	29600	29600	29600	29600	0
290	20250110	163900	2255265100	29600	29600	29600	29600	0
291	20250110	163800	2255265100	29600	29600	29600	29600	0
292	20250110	163700	2255265100	29600	29600	29600	29600	0
293	20250110	163600	2255265100	29600	29600	29600	29600	0
294	20250110	163500	2255265100	29600	29600	29600	29600	0
295	20250110	163400	2255265100	29600	29600	29600	29600	0
296	20250110	163300	2255265100	29600	29600	29600	29600	0
297	20250110	163200	2255265100	29600	29600	29600	29600	0
298	20250110	163100	2255265100	29600	29600	29600	29600	0
299	20250110	163000	2255265100	29600	29600	29600	29600	0
300	20250110	162900	2255265100	29600	29600	29600	29600	0
301	20250110	162800	2255265100	29600	29600	29600	29600	0
302	20250110	162700	2255265100	29600	29600	29600	29600	5104
303	20250110	162600	2255265100	29600	29600	29600	29600	0
304	20250110	162500	2255265100	29600	29600	29600	29600	0
305	20250110	162400	2255265100	29600	29600	29600	29600	0
306	20250110	162300	2255265100	29600	29600	29600	29600	0
307	20250110	162200	2255265100	29600	29600	29600	29600	0
308	20250110	162100	2255265100	29600	29600	29600	29600	0
309	20250110	162000	2255265100	29600	29600	29600	29600	0
310	20250110	161900	2255265100	29600	29600	29600	29600	0
311	20250110	161800	2255265100	29600	29600	29600	29600	0
312	20250110	161700	2255265100	29600	29600	29600	29600	0
313	20250110	161600	2255265100	29600	29600	29600	29600	0
314	20250110	161500	2255265100	29600	29600	29600	29600	0
315	20250110	161400	2255265100	29600	29600	29600	29600	0
316	20250110	161300	2255265100	29600	29600	29600	29600	0
317	20250110	161200	2255265100	29600	29600	29600	29600	0
318	20250110	161100	2255265100	29600	29600	29600	29600	0
319	20250110	161000	2255265100	29600	29600	29600	29600	0
320	20250110	160900	2255265100	29600	29600	29600	29600	0
321	20250110	160800	2255265100	29600	29600	29600	29600	0
322	20250110	160700	2255265100	29600	29600	29600	29600	0
323	20250110	160600	2255265100	29600	29600	29600	29600	0
324	20250110	160500	2255265100	29600	29600	29600	29600	0
325	20250110	160400	2255265100	29600	29600	29600	29600	0
326	20250110	160300	2255265100	29600	29600	29600	29600	0
327	20250110	160200	2255265100	29600	29600	29600	29600	0
328	20250110	160100	2255265100	29600	29600	29600	29600	0
329	20250110	160000	2255265100	29600	29600	29600	29600	0
330	20250110	155900	2255265100	29600	29600	29600	29600	0
331	20250110	155800	2255265100	29600	29600	29600	29600	0
332	20250110	155700	2255265100	29600	29600	29600	29600	5104
333	20250110	155600	2255265100	29600	29600	29600	29600	0
334	20250110	155500	2255265100	29600	29600	29600	29600	0
335	20250110	155400	2255265100	29600	29600	29600	29600	0
336	20250110	155300	2255265100	29600	29600	29600	29600	0
337	20250110	155200	2255265100	29600	29600	29600	29600	0
338	20250110	155100	2255265100	29600	29600	29600	29600	0
339	20250110	155000	2255265100	29600	29600	29600	29600	0
340	20250110	154900	2255265100	29600	29600	29600	29600	0
341	20250110	154800	2255265100	29600	29600	29600	29600	0
342	20250110	154700	2255265100	29600	29600	29600	29600	0
343	20250110	154600	2255265100	29600	29600	29600	29600	0
344	20250110	154500	2255265100	29600	29600	29600	29600	0
345	20250110	154400	2255265100	29600	29600	29600	29600	0
346	20250110	154300	2255265100	29600	29600	29600	29600	0
347	20250110	154200	2255265100	29600	29600	29600	29600	0
348	20250110	154100	2255265100	29600	29600	29600	29600	0
349	20250110	154000	2255265100	29600	29600	29600	29600	0
350	20250110	153900	2255265100	29600	29600	29600	29600	0
351	20250110	153800	2255265100	29600	29600	29600	29600	0
352	20250110	153700	2255265100	29600	29600	29600	29600	0
353	20250110	153600	2255265100	29600	29600	29600	29600	0
354	20250110	153500	2255265100	29600	29600	29600	29600	0
355	20250110	153400	2255265100	29600	29600	29600	29600	0
356	20250110	153300	2255265100	29600	29600	29600	29600	0
357	20250110	153200	2255265100	29600	29600	29600	29600	0
358	20250110	153100	2255265100	29600	29600	29600	29600	0
359	20250110	153000	2255265100	29600	29600	29600	29600	5104
360	20250110	152900	2104186700	29750	29750	29750	29750	0
361	20250110	152800	2104186700	29750	29750	29750	29750	0
362	20250110	152700	2104186700	29750	29750	29750	29750	0
363	20250110	152600	2104186700	29750	29750	29750	29750	0
364	20250110	152500	2104186700	29750	29750	29750	29750	0
365	20250110	152400	2104186700	29750	29750	29750	29750	0
366	20250110	152300	2104186700	29750	29750	29750	29750	0
367	20250110	152200	2104186700	29750	29750	29750	29750	0
368	20250110	152100	2104186700	29750	29750	29750	29750	0
369	20250110	152000	2104186700	29750	29750	29750	29750	0
370	20250110	151900	2104186700	29750	29750	29750	29750	26
371	20250110	151800	2103413200	29800	29800	29800	29800	31
372	20250110	151700	2102489400	29800	29750	29800	29750	401
373	20250110	151600	2090544600	29750	29750	29750	29750	0
374	20250110	151500	2090544600	29750	29800	29800	29700	722
375	20250110	151400	2069065700	29800	29800	29800	29800	103
376	20250110	151300	2065996300	29800	29750	29800	29750	337
377	20250110	151200	2055954750	29750	29750	29750	29700	39
378	20250110	151100	2054795550	29750	29750	29750	29750	1
379	20250110	151000	2054765800	29750	29750	29750	29750	10
380	20250110	150900	2054468300	29750	29750	29750	29750	1
381	20250110	150800	2054438550	29750	29750	29750	29750	0
382	20250110	150700	2054438550	29750	29800	29800	29700	641
383	20250110	150600	2035390550	29800	29800	29800	29800	56
384	20250110	150500	2033721750	29750	29750	29750	29700	611
385	20250110	150400	2015547000	29750	29750	29750	29750	70
386	20250110	150300	2013464500	29750	29700	29750	29700	287
387	20250110	150200	2004937550	29700	29700	29700	29700	7
388	20250110	150100	2004729650	29700	29700	29700	29700	1
389	20250110	150000	2004699950	29700	29750	29750	29700	91
390	20250110	145900	2001993750	29700	29750	29750	29700	116
391	20250110	145800	1998548300	29750	29700	29750	29700	315
392	20250110	145700	1989192050	29700	29700	29700	29700	127
393	20250110	145600	1985420150	29750	29750	29750	29750	5
394	20250110	145500	1985271400	29750	29750	29750	29750	33
395	20250110	145400	1984289650	29750	29750	29750	29750	196
396	20250110	145300	1978458650	29750	29750	29750	29750	200
397	20250110	145200	1972508650	29750	29750	29750	29750	40
398	20250110	145100	1971318650	29800	29800	29800	29800	10
399	20250110	145000	1971020650	29750	29750	29750	29750	100
400	20250110	144900	1968045650	29800	29800	29800	29800	10
401	20250110	144800	1967747650	29800	29800	29800	29800	1
402	20250110	144700	1967717850	29800	29800	29800	29800	9
403	20250110	144600	1967449650	29750	29750	29750	29700	693
404	20250110	144500	1946857900	29750	29750	29750	29750	100
405	20250110	144400	1943882900	29750	29750	29750	29750	230
406	20250110	144300	1937040400	29750	29750	29750	29750	296
407	20250110	144200	1928234400	29750	29750	29750	29750	100
408	20250110	144100	1925259400	29750	29800	29800	29750	503
409	20250110	144000	1910295100	29750	29750	29750	29750	0
410	20250110	143900	1910295100	29750	29750	29750	29750	0
411	20250110	143800	1910295100	29750	29800	29800	29750	228
412	20250110	143700	1903501450	29800	29800	29800	29800	113
413	20250110	143600	1900134050	29800	29850	29850	29800	287
414	20250110	143500	1891577100	29850	29850	29850	29850	14
415	20250110	143400	1891159200	29850	29850	29850	29850	1
416	20250110	143300	1891129350	29850	29850	29850	29850	1
417	20250110	143200	1891099500	29850	29850	29850	29850	14
418	20250110	143100	1890681600	29850	29850	29850	29850	20
419	20250110	143000	1890084600	29850	29850	29850	29850	215
420	20250110	142900	1883666850	29800	29800	29800	29800	129
421	20250110	142800	1879822650	29800	29800	29800	29800	1
422	20250110	142700	1879792850	29800	29800	29800	29800	2
423	20250110	142600	1879733250	29800	29800	29800	29800	4
424	20250110	142500	1879614050	29800	29800	29800	29800	25
425	20250110	142400	1878869050	29700	29700	29700	29700	386
426	20250110	142300	1867404850	29700	29700	29700	29700	185
427	20250110	142200	1861910350	29700	29750	29750	29700	1050
428	20250110	142100	1830719500	29750	29750	29750	29750	377
429	20250110	142000	1819503750	29800	29800	29800	29800	0
430	20250110	141900	1819503750	29800	29800	29800	29800	2
431	20250110	141800	1819444150	29800	29800	29800	29800	19
432	20250110	141700	1818877950	29800	29800	29800	29800	0
433	20250110	141600	1818877950	29800	29800	29800	29800	17
434	20250110	141500	1818371350	29750	29700	29750	29700	525
435	20250110	141400	1802755100	29700	29750	29750	29700	7
436	20250110	141300	1802546950	29700	29750	29750	29650	7
437	20250110	141200	1802339150	29650	29650	29650	29650	186
438	20250110	141100	1796824250	29650	29650	29650	29650	61
439	20250110	141000	1795015600	29650	29650	29650	29600	92
440	20250110	140900	1792287900	29650	29700	29700	29600	3820
441	20250110	140800	1678959850	29750	29750	29750	29750	26
442	20250110	140700	1678186350	29750	29750	29750	29750	1112
443	20250110	140600	1645104350	29800	29800	29800	29800	0
444	20250110	140500	1645104350	29800	29800	29800	29800	30
445	20250110	140400	1644210350	29800	29850	29850	29800	244
446	20250110	140300	1636939100	29850	29850	29850	29850	1
447	20250110	140200	1636909250	29800	29800	29800	29800	53
448	20250110	140100	1635329850	29800	29800	29800	29800	0
449	20250110	140000	1635329850	29800	29800	29800	29800	5
450	20250110	135900	1635180850	29800	29750	29800	29750	578
451	20250110	135800	1617984000	29750	29750	29750	29750	19
452	20250110	135700	1617418750	29800	29800	29800	29800	20
453	20250110	135600	1616822750	29800	29800	29800	29800	109
454	20250110	135500	1613574550	29800	29850	29850	29800	500
455	20250110	135400	1598672100	29850	29850	29850	29800	40
456	20250110	135300	1597478350	29850	29850	29850	29850	51
457	20250110	135200	1595956000	29850	29850	29850	29850	22
458	20250110	135100	1595299300	29850	29850	29850	29850	0
459	20250110	135000	1595299300	29850	29850	29850	29850	0
460	20250110	134900	1595299300	29850	29850	29850	29850	27
461	20250110	134800	1594493350	29850	29800	29850	29800	49
462	20250110	134700	1593031650	29800	29800	29800	29800	1
463	20250110	134600	1593001850	29800	29850	29850	29800	105
464	20250110	134500	1589872600	29800	29800	29800	29800	0
465	20250110	134400	1589872600	29800	29800	29800	29800	10
466	20250110	134300	1589574600	29800	29800	29800	29800	10
467	20250110	134200	1589276600	29800	29800	29800	29800	11
468	20250110	134100	1588948800	29750	29800	29800	29750	222
469	20250110	134000	1582333250	29800	29800	29800	29800	110
470	20250110	133900	1579055250	29800	29800	29800	29800	254
471	20250110	133800	1571486050	29800	29800	29800	29800	0
472	20250110	133700	1571486050	29800	29850	29850	29800	231
473	20250110	133600	1564600700	29850	29800	29850	29800	65
474	20250110	133500	1562663600	29800	29850	29850	29800	120
475	20250110	133400	1559085150	29850	29800	29850	29800	130
476	20250110	133300	1555208650	29800	29800	29800	29800	60
477	20250110	133200	1553420650	29800	29800	29800	29800	0
478	20250110	133100	1553420650	29800	29800	29800	29800	8
479	20250110	133000	1553182250	29850	29850	29850	29850	0
480	20250110	132900	1553182250	29850	29850	29850	29850	1
481	20250110	132800	1553152400	29800	29850	29850	29800	128
482	20250110	132700	1549332900	29800	29800	29800	29800	0
483	20250110	132600	1549332900	29800	29800	29800	29800	3
484	20250110	132500	1549243500	29800	29800	29800	29800	100
485	20250110	132400	1546263500	29800	29800	29800	29800	7
486	20250110	132300	1546054900	29800	29800	29800	29800	0
487	20250110	132200	1546054900	29800	29800	29800	29800	2
488	20250110	132100	1545995300	29800	29800	29800	29800	36
489	20250110	132000	1544922500	29800	29800	29800	29800	0
490	20250110	131900	1544922500	29800	29800	29800	29800	0
491	20250110	131800	1544922500	29800	29800	29800	29800	0
492	20250110	131700	1544922500	29800	29800	29800	29800	0
493	20250110	131600	1544922500	29800	29800	29800	29800	21
494	20250110	131500	1544296700	29800	29800	29800	29800	300
495	20250110	131400	1535356700	29800	29800	29800	29800	0
496	20250110	131300	1535356700	29800	29800	29800	29800	0
497	20250110	131200	1535356700	29800	29800	29800	29800	15
498	20250110	131100	1534909700	29800	29800	29800	29800	0
499	20250110	131000	1534909700	29800	29800	29800	29800	1
500	20250110	130900	1534879900	29800	29800	29800	29800	0
501	20250110	130800	1534879900	29800	29800	29800	29800	2
502	20250110	130700	1534820300	29900	29900	29900	29800	109
503	20250110	130600	1531561300	29900	29900	29900	29900	2
504	20250110	130500	1531501500	29900	29900	29900	29900	5
505	20250110	130400	1531352000	29800	29800	29800	29800	0
506	20250110	130300	1531352000	29800	29850	29850	29800	108
507	20250110	130200	1528133200	29850	29850	29850	29850	5
508	20250110	130100	1527983950	29850	29850	29850	29850	0
509	20250110	130000	1527983950	29850	29900	29900	29850	110
510	20250110	125900	1524700400	29850	29850	29850	29850	68
511	20250110	125800	1522670600	29850	29850	29850	29850	0
512	20250110	125700	1522670600	29850	29850	29850	29850	0
513	20250110	125600	1522670600	29850	29850	29850	29850	0
514	20250110	125500	1522670600	29850	29850	29850	29850	3
515	20250110	125400	1522581050	29850	29850	29850	29850	0
516	20250110	125300	1522581050	29850	29850	29850	29850	168
517	20250110	125200	1517566250	29800	29800	29800	29800	0
518	20250110	125100	1517566250	29800	29800	29800	29800	0
519	20250110	125000	1517566250	29800	29800	29800	29800	107
520	20250110	124900	1514377650	29800	29800	29800	29800	55
521	20250110	124800	1512738650	29750	29750	29750	29750	0
522	20250110	124700	1512738650	29750	29750	29750	29750	100
523	20250110	124600	1509763650	29850	29850	29850	29850	11
524	20250110	124500	1509435300	29850	29800	29850	29800	351
525	20250110	124400	1498975000	29700	29700	29700	29700	924
526	20250110	124300	1471532200	29750	29750	29750	29750	0
527	20250110	124200	1471532200	29750	29750	29750	29700	141
528	20250110	124100	1467341950	29750	29750	29750	29750	2424
529	20250110	124000	1395227950	29800	29800	29800	29800	60
530	20250110	123900	1393439950	29800	29800	29800	29800	221
531	20250110	123800	1386854150	29800	29800	29800	29800	6
532	20250110	123700	1386675350	29800	29800	29800	29800	13
533	20250110	123600	1386287950	29750	29750	29750	29750	0
534	20250110	123500	1386287950	29750	29750	29750	29750	0
535	20250110	123400	1386287950	29750	29750	29750	29750	40
536	20250110	123300	1385097950	29750	29750	29750	29750	2
537	20250110	123200	1385038450	29800	29800	29800	29800	70
538	20250110	123100	1382952450	29800	29750	29800	29750	206
539	20250110	123000	1376815600	29750	29750	29750	29750	16
540	20250110	122900	1376339600	29700	29700	29700	29700	24
541	20250110	122800	1375626800	29700	29700	29700	29700	0
542	20250110	122700	1375626800	29700	29700	29700	29700	50
543	20250110	122600	1374141800	29700	29800	29800	29700	749
544	20250110	122500	1351860000	29800	29800	29800	29800	0
545	20250110	122400	1351860000	29800	29800	29800	29800	0
546	20250110	122300	1351860000	29800	29800	29800	29800	0
547	20250110	122200	1351860000	29800	29800	29800	29800	5
548	20250110	122100	1351711000	29800	29800	29800	29800	0
549	20250110	122000	1351711000	29800	29800	29800	29800	20
550	20250110	121900	1351115000	29750	29750	29750	29750	23
551	20250110	121800	1350430750	29800	29800	29800	29800	0
552	20250110	121700	1350430750	29800	29800	29800	29800	2
553	20250110	121600	1350371150	29800	29800	29800	29800	0
554	20250110	121500	1350371150	29800	29800	29800	29800	1
555	20250110	121400	1350341350	29850	29800	29850	29800	15
556	20250110	121300	1349893850	29850	29800	29850	29800	23
557	20250110	121200	1349208300	29750	29750	29750	29750	0
558	20250110	121100	1349208300	29750	29750	29750	29750	0
559	20250110	121000	1349208300	29750	29750	29750	29750	0
560	20250110	120900	1349208300	29750	29750	29750	29750	0
561	20250110	120800	1349208300	29750	29750	29750	29750	0
562	20250110	120700	1349208300	29750	29850	29850	29750	2
563	20250110	120600	1349148700	29750	29750	29750	29750	0
564	20250110	120500	1349148700	29750	29750	29750	29750	0
565	20250110	120400	1349148700	29750	29900	29900	29750	1001
566	20250110	120300	1319368800	29900	29900	29900	29900	2
567	20250110	120200	1319309000	29950	29950	29950	29950	23
568	20250110	120100	1318620150	29950	29950	29950	29950	117
569	20250110	120000	1315116000	29950	29950	29950	29950	0
570	20250110	115900	1315116000	29950	29950	29950	29950	13
571	20250110	115800	1314726650	29950	29950	29950	29950	0
572	20250110	115700	1314726650	29950	29750	29950	29750	389
573	20250110	115600	1303097850	29750	29750	29750	29750	0
574	20250110	115500	1303097850	29750	29750	29750	29750	15
575	20250110	115400	1302651600	29800	29800	29800	29800	90
576	20250110	115300	1299969600	29800	29800	29800	29800	0
577	20250110	115200	1299969600	29800	29800	29800	29800	14
578	20250110	115100	1299552400	29800	29800	29800	29800	221
579	20250110	115000	1292966600	29800	29850	29850	29800	101
580	20250110	114900	1289956750	29850	29850	29850	29850	5
581	20250110	114800	1289807500	29850	29850	29850	29850	3
582	20250110	114700	1289717950	29850	29800	29850	29800	44
583	20250110	114600	1288406150	29850	29850	29850	29850	0
584	20250110	114500	1288406150	29850	29850	29850	29850	0
585	20250110	114400	1288406150	29850	29850	29850	29850	10
586	20250110	114300	1288107650	29850	29850	29850	29850	8
587	20250110	114200	1287868850	29800	29800	29800	29800	0
588	20250110	114100	1287868850	29800	29800	29800	29800	52
589	20250110	114000	1286319250	29750	29750	29750	29750	0
590	20250110	113900	1286319250	29750	29750	29750	29750	0
591	20250110	113800	1286319250	29750	29750	29750	29750	17
592	20250110	113700	1285813500	29750	29750	29750	29750	0
593	20250110	113600	1285813500	29750	29750	29750	29750	0
594	20250110	113500	1285813500	29750	29750	29750	29700	1052
595	20250110	113400	1254565800	29750	29750	29750	29750	181
596	20250110	113300	1249181050	29700	29800	29800	29700	810
597	20250110	113200	1225104700	29750	29750	29750	29750	0
598	20250110	113100	1225104700	29750	29750	29750	29750	26
599	20250110	113000	1224331200	29750	29750	29750	29750	0
600	20250110	112900	1224331200	29750	29850	29850	29750	1441
601	20250110	112800	1181428300	29850	29850	29850	29850	1
602	20250110	112700	1181398450	29800	29800	29800	29750	203
603	20250110	112600	1175353400	29800	29800	29800	29800	0
604	20250110	112500	1175353400	29800	29800	29800	29800	0
605	20250110	112400	1175353400	29800	29800	29800	29800	174
606	20250110	112300	1170168200	29800	29800	29800	29800	71
607	20250110	112200	1168052400	29800	29800	29800	29800	0
608	20250110	112100	1168052400	29800	29800	29800	29800	23
609	20250110	112000	1167367000	29800	29800	29800	29800	0
610	20250110	111900	1167367000	29800	29800	29800	29800	1
611	20250110	111800	1167337200	29750	29750	29750	29750	0
612	20250110	111700	1167337200	29750	29750	29750	29750	5
613	20250110	111600	1167188450	29750	29750	29750	29750	35
614	20250110	111500	1166147200	29750	29800	29800	29750	10
615	20250110	111400	1165849600	29800	29800	29800	29800	33
616	20250110	111300	1164866200	29800	29800	29800	29800	20
617	20250110	111200	1164270200	29800	29800	29800	29800	43
618	20250110	111100	1162988800	29800	29800	29800	29800	0
619	20250110	111000	1162988800	29800	29800	29800	29800	112
620	20250110	110900	1159651200	29800	29800	29800	29800	0
621	20250110	110800	1159651200	29800	29800	29800	29800	39
622	20250110	110700	1158489000	29800	29800	29800	29800	39
623	20250110	110600	1157326800	29750	29750	29750	29750	3
624	20250110	110500	1157237550	29750	29750	29750	29750	19
625	20250110	110400	1156672300	29800	29800	29800	29800	6
626	20250110	110300	1156493500	29700	29700	29700	29700	106
627	20250110	110200	1153345300	29700	29750	29750	29700	4013
628	20250110	110100	1034049700	29800	29750	29800	29750	203
629	20250110	110000	1028010350	29750	29750	29750	29750	10
630	20250110	105900	1027712850	29750	29800	29800	29750	2000
631	20250110	105800	968176300	29900	29900	29900	29900	0
632	20250110	105700	968176300	29900	29900	29900	29900	192
633	20250110	105600	962435500	29800	29800	29850	29800	128
634	20250110	105500	958620650	29800	29800	29800	29800	42
635	20250110	105400	957369050	29850	29850	29850	29850	7
636	20250110	105300	957160100	29850	29850	29850	29850	4
637	20250110	105200	957040700	29800	29800	29800	29800	277
638	20250110	105100	948786100	29800	29800	29800	29800	10
639	20250110	105000	948488100	29900	29900	29900	29900	15
640	20250110	104900	948039600	29900	29900	29900	29900	1
641	20250110	104800	948009700	29800	29800	29800	29800	201
642	20250110	104700	942019900	29850	29850	29850	29850	106
643	20250110	104600	938855800	29850	29850	29850	29850	62
644	20250110	104500	937005100	29800	29800	29800	29800	0
645	20250110	104400	937005100	29800	29800	29800	29800	0
646	20250110	104300	937005100	29800	29800	29800	29800	30
647	20250110	104200	936111100	29800	29800	29800	29800	0
648	20250110	104100	936111100	29800	29800	29800	29800	108
649	20250110	104000	932892700	29750	29800	29800	29750	187
650	20250110	103900	927328500	29800	29800	29800	29800	9
651	20250110	103800	927060300	29800	29850	29850	29800	589
652	20250110	103700	909508050	29850	29850	29850	29850	0
653	20250110	103600	909508050	29850	29850	29850	29850	1
654	20250110	103500	909478200	29850	29800	29850	29800	38
655	20250110	103400	908344400	29800	29800	29800	29800	50
656	20250110	103300	906854400	29850	29850	29850	29850	5
657	20250110	103200	906705150	29800	29800	29800	29800	50
658	20250110	103100	905215150	29800	29900	29900	29800	3937
659	20250110	103000	787816450	30000	30000	30000	30000	111
660	20250110	102900	784486450	30000	29900	30000	29900	10
661	20250110	102800	784186950	29900	29900	29900	29900	0
662	20250110	102700	784186950	29900	29900	29900	29900	1
663	20250110	102600	784157050	29900	29900	29900	29900	0
664	20250110	102500	784157050	29900	29950	30000	29900	4
665	20250110	102400	784037300	29900	29900	29900	29900	0
666	20250110	102300	784037300	29900	29900	29900	29900	0
667	20250110	102200	784037300	29900	29900	29900	29900	100
668	20250110	102100	781047300	29900	29900	29900	29900	23
669	20250110	102000	780359600	30000	30000	30000	30000	0
670	20250110	101900	780359600	30000	30000	30000	30000	1
671	20250110	101800	780329600	30000	29900	30000	29900	51
672	20250110	101700	778804600	29900	29900	29900	29900	50
673	20250110	101600	777309600	29900	29900	29900	29900	99
674	20250110	101500	774349500	29950	29950	29950	29950	1
675	20250110	101400	774319550	29950	29950	29950	29950	0
676	20250110	101300	774319550	29950	29950	29950	29950	140
677	20250110	101200	770126550	30000	29950	30000	29950	20
678	20250110	101100	769527050	30000	30000	30000	30000	144
679	20250110	101000	765207050	30000	30000	30050	30000	752
680	20250110	100900	742643400	30000	30000	30000	30000	81
681	20250110	100800	740213400	30000	30050	30050	30000	115
682	20250110	100700	736763150	30050	30050	30050	30050	4
683	20250110	100600	736642950	30100	30000	30100	29950	200
684	20250110	100500	730645700	30000	29950	30000	29950	8
685	20250110	100400	730406000	29950	29950	29950	29950	54
686	20250110	100300	728788700	29950	29900	29950	29900	38
687	20250110	100200	727650650	29850	29850	29850	29850	50
688	20250110	100100	726158150	29850	29850	29850	29850	20
689	20250110	100000	725561150	29850	29900	29900	29850	1650
690	20250110	095900	676293350	29850	29900	29900	29850	261
691	20250110	095800	668500600	29850	29850	29850	29850	0
692	20250110	095700	668500600	29850	29850	29850	29850	0
693	20250110	095600	668500600	29850	29850	29850	29850	0
694	20250110	095500	668500600	29850	29850	29850	29850	0
695	20250110	095400	668500600	29850	29950	29950	29850	514
696	20250110	095300	653125200	29950	29950	29950	29950	0
697	20250110	095200	653125200	29950	29950	30000	29950	35
698	20250110	095100	652076800	30000	30050	30050	30000	166
699	20250110	095000	647096150	30100	30100	30150	30100	54
700	20250110	094900	645470700	30150	30150	30150	30150	4
701	20250110	094800	645350100	30150	30150	30150	30150	82
702	20250110	094700	642877800	30150	30050	30150	30050	562
703	20250110	094600	625984500	30050	30050	30050	30000	158
704	20250110	094500	621241200	30050	30050	30050	29900	23
705	20250110	094400	620552300	30050	29950	30050	29950	5
706	20250110	094300	620402450	29950	29950	29950	29950	95
707	20250110	094200	617557200	29950	29950	29950	29950	200
708	20250110	094100	611567200	29950	29950	29950	29950	532
709	20250110	094000	595633800	29950	29900	30000	29900	22
710	20250110	093900	594975850	29900	29950	29950	29900	973
711	20250110	093800	565856500	29900	29950	29950	29900	947
712	20250110	093700	537538800	30000	29950	30000	29950	786
713	20250110	093600	513964600	29950	29950	29950	29950	78
714	20250110	093500	511628500	29950	29950	29950	29950	24
715	20250110	093400	510909700	29950	29900	29950	29900	237
716	20250110	093300	503823200	29950	29950	30000	29950	297
717	20250110	093200	494927950	30000	30050	30050	30000	75
718	20250110	093100	492677700	30050	30000	30050	30000	52
719	20250110	093000	491117650	30000	30000	30000	30000	5
720	20250110	092900	490967650	30000	30050	30050	30000	462
721	20250110	092800	477105650	30050	30000	30050	30000	48
722	20250110	092700	475665600	29950	29950	29950	29950	81
723	20250110	092600	473239650	29950	29950	29950	29950	5
724	20250110	092500	473089900	29950	30000	30000	29950	80
725	20250110	092400	470692900	30000	30000	30000	30000	7
726	20250110	092300	470482900	29850	29850	29850	29850	0
727	20250110	092200	470482900	29850	29850	29950	29750	940
728	20250110	092100	442456250	29800	29850	29850	29750	498
729	20250110	092000	427615100	29800	29900	29900	29800	2557
730	20250110	091900	351382950	29850	29900	29900	29850	183
731	20250110	091800	345918000	29900	29900	30000	29900	73
732	20250110	091700	343730300	29900	29900	29900	29900	513
733	20250110	091600	328391600	29900	29950	29950	29900	761
734	20250110	091500	305635250	29950	30000	30000	29950	442
735	20250110	091400	292395750	30000	30100	30100	30000	203
736	20250110	091300	286305550	30100	30000	30100	30000	68
737	20250110	091200	284261750	30000	30000	30000	30000	33
738	20250110	091100	283271750	30000	30000	30000	30000	38
739	20250110	091000	282131750	29950	30000	30000	29950	1138
740	20250110	090900	248035100	30000	30050	30050	30000	736
741	20250110	090800	225928300	30000	30000	30050	30000	211
742	20250110	090700	219598250	29950	30150	30150	29900	2483
743	20250110	090600	145239500	30100	30100	30100	30100	0
744	20250110	090500	145239500	30100	30100	30100	30100	203
745	20250110	090400	139129200	30100	30150	30150	30000	1630
746	20250110	090300	90125500	30200	30250	30250	30150	2258
747	20250110	090200	21949300	30250	30300	30300	30250	132
748	20250110	090100	17952300	30400	30250	30400	30250	320
749	20250110	090000	8272150	30350	30500	30500	30300	256