KissMeData/382800/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	213000	1086003750	4165	4165	4165	4165	3809
3	20250109	212900	1086003750	4165	4165	4165	4165	0
4	20250109	212800	1086003750	4165	4165	4165	4165	0
5	20250109	212700	1086003750	4165	4165	4165	4165	0
6	20250109	212600	1086003750	4165	4165	4165	4165	0
7	20250109	212500	1086003750	4165	4165	4165	4165	0
8	20250109	212400	1086003750	4165	4165	4165	4165	0
9	20250109	212300	1086003750	4165	4165	4165	4165	0
10	20250109	212200	1086003750	4165	4165	4165	4165	0
11	20250109	212100	1086003750	4165	4165	4165	4165	0
12	20250109	212000	1086003750	4165	4165	4165	4165	0
13	20250109	211900	1086003750	4165	4165	4165	4165	0
14	20250109	211800	1086003750	4165	4165	4165	4165	0
15	20250109	211700	1086003750	4165	4165	4165	4165	0
16	20250109	211600	1086003750	4165	4165	4165	4165	0
17	20250109	211500	1086003750	4165	4165	4165	4165	0
18	20250109	211400	1086003750	4165	4165	4165	4165	0
19	20250109	211300	1086003750	4165	4165	4165	4165	0
20	20250109	211200	1086003750	4165	4165	4165	4165	0
21	20250109	211100	1086003750	4165	4165	4165	4165	0
22	20250109	211000	1086003750	4165	4165	4165	4165	0
23	20250109	210900	1086003750	4165	4165	4165	4165	0
24	20250109	210800	1086003750	4165	4165	4165	4165	0
25	20250109	210700	1086003750	4165	4165	4165	4165	0
26	20250109	210600	1086003750	4165	4165	4165	4165	0
27	20250109	210500	1086003750	4165	4165	4165	4165	0
28	20250109	210400	1086003750	4165	4165	4165	4165	0
29	20250109	210300	1086003750	4165	4165	4165	4165	0
30	20250109	210200	1086003750	4165	4165	4165	4165	0
31	20250109	210100	1086003750	4165	4165	4165	4165	0
32	20250109	210000	1086003750	4165	4165	4165	4165	3809
33	20250109	205900	1086003750	4165	4165	4165	4165	0
34	20250109	205800	1086003750	4165	4165	4165	4165	0
35	20250109	205700	1086003750	4165	4165	4165	4165	0
36	20250109	205600	1086003750	4165	4165	4165	4165	0
37	20250109	205500	1086003750	4165	4165	4165	4165	0
38	20250109	205400	1086003750	4165	4165	4165	4165	0
39	20250109	205300	1086003750	4165	4165	4165	4165	0
40	20250109	205200	1086003750	4165	4165	4165	4165	0
41	20250109	205100	1086003750	4165	4165	4165	4165	0
42	20250109	205000	1086003750	4165	4165	4165	4165	0
43	20250109	204900	1086003750	4165	4165	4165	4165	0
44	20250109	204800	1086003750	4165	4165	4165	4165	0
45	20250109	204700	1086003750	4165	4165	4165	4165	0
46	20250109	204600	1086003750	4165	4165	4165	4165	0
47	20250109	204500	1086003750	4165	4165	4165	4165	0
48	20250109	204400	1086003750	4165	4165	4165	4165	0
49	20250109	204300	1086003750	4165	4165	4165	4165	0
50	20250109	204200	1086003750	4165	4165	4165	4165	0
51	20250109	204100	1086003750	4165	4165	4165	4165	0
52	20250109	204000	1086003750	4165	4165	4165	4165	0
53	20250109	203900	1086003750	4165	4165	4165	4165	0
54	20250109	203800	1086003750	4165	4165	4165	4165	0
55	20250109	203700	1086003750	4165	4165	4165	4165	0
56	20250109	203600	1086003750	4165	4165	4165	4165	0
57	20250109	203500	1086003750	4165	4165	4165	4165	0
58	20250109	203400	1086003750	4165	4165	4165	4165	0
59	20250109	203300	1086003750	4165	4165	4165	4165	0
60	20250109	203200	1086003750	4165	4165	4165	4165	0
61	20250109	203100	1086003750	4165	4165	4165	4165	0
62	20250109	203000	1086003750	4165	4165	4165	4165	3809
63	20250109	202900	1086003750	4165	4165	4165	4165	0
64	20250109	202800	1086003750	4165	4165	4165	4165	0
65	20250109	202700	1086003750	4165	4165	4165	4165	0
66	20250109	202600	1086003750	4165	4165	4165	4165	0
67	20250109	202500	1086003750	4165	4165	4165	4165	0
68	20250109	202400	1086003750	4165	4165	4165	4165	0
69	20250109	202300	1086003750	4165	4165	4165	4165	0
70	20250109	202200	1086003750	4165	4165	4165	4165	0
71	20250109	202100	1086003750	4165	4165	4165	4165	0
72	20250109	202000	1086003750	4165	4165	4165	4165	0
73	20250109	201900	1086003750	4165	4165	4165	4165	0
74	20250109	201800	1086003750	4165	4165	4165	4165	0
75	20250109	201700	1086003750	4165	4165	4165	4165	0
76	20250109	201600	1086003750	4165	4165	4165	4165	0
77	20250109	201500	1086003750	4165	4165	4165	4165	0
78	20250109	201400	1086003750	4165	4165	4165	4165	0
79	20250109	201300	1086003750	4165	4165	4165	4165	0
80	20250109	201200	1086003750	4165	4165	4165	4165	0
81	20250109	201100	1086003750	4165	4165	4165	4165	0
82	20250109	201000	1086003750	4165	4165	4165	4165	0
83	20250109	200900	1086003750	4165	4165	4165	4165	0
84	20250109	200800	1086003750	4165	4165	4165	4165	0
85	20250109	200700	1086003750	4165	4165	4165	4165	0
86	20250109	200600	1086003750	4165	4165	4165	4165	0
87	20250109	200500	1086003750	4165	4165	4165	4165	0
88	20250109	200400	1086003750	4165	4165	4165	4165	0
89	20250109	200300	1086003750	4165	4165	4165	4165	0
90	20250109	200200	1086003750	4165	4165	4165	4165	0
91	20250109	200100	1086003750	4165	4165	4165	4165	0
92	20250109	200000	1086003750	4165	4165	4165	4165	3809
93	20250109	195900	1086003750	4165	4165	4165	4165	0
94	20250109	195800	1086003750	4165	4165	4165	4165	0
95	20250109	195700	1086003750	4165	4165	4165	4165	0
96	20250109	195600	1086003750	4165	4165	4165	4165	0
97	20250109	195500	1086003750	4165	4165	4165	4165	0
98	20250109	195400	1086003750	4165	4165	4165	4165	0
99	20250109	195300	1086003750	4165	4165	4165	4165	0
100	20250109	195200	1086003750	4165	4165	4165	4165	0
101	20250109	195100	1086003750	4165	4165	4165	4165	0
102	20250109	195000	1086003750	4165	4165	4165	4165	0
103	20250109	194900	1086003750	4165	4165	4165	4165	0
104	20250109	194800	1086003750	4165	4165	4165	4165	0
105	20250109	194700	1086003750	4165	4165	4165	4165	0
106	20250109	194600	1086003750	4165	4165	4165	4165	0
107	20250109	194500	1086003750	4165	4165	4165	4165	0
108	20250109	194400	1086003750	4165	4165	4165	4165	0
109	20250109	194300	1086003750	4165	4165	4165	4165	0
110	20250109	194200	1086003750	4165	4165	4165	4165	0
111	20250109	194100	1086003750	4165	4165	4165	4165	0
112	20250109	194000	1086003750	4165	4165	4165	4165	0
113	20250109	193900	1086003750	4165	4165	4165	4165	0
114	20250109	193800	1086003750	4165	4165	4165	4165	0
115	20250109	193700	1086003750	4165	4165	4165	4165	0
116	20250109	193600	1086003750	4165	4165	4165	4165	0
117	20250109	193500	1086003750	4165	4165	4165	4165	0
118	20250109	193400	1086003750	4165	4165	4165	4165	0
119	20250109	193300	1086003750	4165	4165	4165	4165	0
120	20250109	193200	1086003750	4165	4165	4165	4165	0
121	20250109	193100	1086003750	4165	4165	4165	4165	0
122	20250109	193000	1086003750	4165	4165	4165	4165	3809
123	20250109	192900	1086003750	4165	4165	4165	4165	0
124	20250109	192800	1086003750	4165	4165	4165	4165	0
125	20250109	192700	1086003750	4165	4165	4165	4165	0
126	20250109	192600	1086003750	4165	4165	4165	4165	0
127	20250109	192500	1086003750	4165	4165	4165	4165	0
128	20250109	192400	1086003750	4165	4165	4165	4165	0
129	20250109	192300	1086003750	4165	4165	4165	4165	0
130	20250109	192200	1086003750	4165	4165	4165	4165	0
131	20250109	192100	1086003750	4165	4165	4165	4165	0
132	20250109	192000	1086003750	4165	4165	4165	4165	0
133	20250109	191900	1086003750	4165	4165	4165	4165	0
134	20250109	191800	1086003750	4165	4165	4165	4165	0
135	20250109	191700	1086003750	4165	4165	4165	4165	0
136	20250109	191600	1086003750	4165	4165	4165	4165	0
137	20250109	191500	1086003750	4165	4165	4165	4165	0
138	20250109	191400	1086003750	4165	4165	4165	4165	0
139	20250109	191300	1086003750	4165	4165	4165	4165	0
140	20250109	191200	1086003750	4165	4165	4165	4165	0
141	20250109	191100	1086003750	4165	4165	4165	4165	0
142	20250109	191000	1086003750	4165	4165	4165	4165	0
143	20250109	190900	1086003750	4165	4165	4165	4165	0
144	20250109	190800	1086003750	4165	4165	4165	4165	0
145	20250109	190700	1086003750	4165	4165	4165	4165	0
146	20250109	190600	1086003750	4165	4165	4165	4165	0
147	20250109	190500	1086003750	4165	4165	4165	4165	0
148	20250109	190400	1086003750	4165	4165	4165	4165	0
149	20250109	190300	1086003750	4165	4165	4165	4165	0
150	20250109	190200	1086003750	4165	4165	4165	4165	0
151	20250109	190100	1086003750	4165	4165	4165	4165	0
152	20250109	190000	1086003750	4165	4165	4165	4165	3809
153	20250109	185900	1086003750	4165	4165	4165	4165	0
154	20250109	185800	1086003750	4165	4165	4165	4165	0
155	20250109	185700	1086003750	4165	4165	4165	4165	0
156	20250109	185600	1086003750	4165	4165	4165	4165	0
157	20250109	185500	1086003750	4165	4165	4165	4165	0
158	20250109	185400	1086003750	4165	4165	4165	4165	0
159	20250109	185300	1086003750	4165	4165	4165	4165	0
160	20250109	185200	1086003750	4165	4165	4165	4165	0
161	20250109	185100	1086003750	4165	4165	4165	4165	0
162	20250109	185000	1086003750	4165	4165	4165	4165	0
163	20250109	184900	1086003750	4165	4165	4165	4165	0
164	20250109	184800	1086003750	4165	4165	4165	4165	0
165	20250109	184700	1086003750	4165	4165	4165	4165	0
166	20250109	184600	1086003750	4165	4165	4165	4165	0
167	20250109	184500	1086003750	4165	4165	4165	4165	0
168	20250109	184400	1086003750	4165	4165	4165	4165	0
169	20250109	184300	1086003750	4165	4165	4165	4165	0
170	20250109	184200	1086003750	4165	4165	4165	4165	0
171	20250109	184100	1086003750	4165	4165	4165	4165	0
172	20250109	184000	1086003750	4165	4165	4165	4165	0
173	20250109	183900	1086003750	4165	4165	4165	4165	0
174	20250109	183800	1086003750	4165	4165	4165	4165	0
175	20250109	183700	1086003750	4165	4165	4165	4165	0
176	20250109	183600	1086003750	4165	4165	4165	4165	0
177	20250109	183500	1086003750	4165	4165	4165	4165	0
178	20250109	183400	1086003750	4165	4165	4165	4165	0
179	20250109	183300	1086003750	4165	4165	4165	4165	0
180	20250109	183200	1086003750	4165	4165	4165	4165	0
181	20250109	183100	1086003750	4165	4165	4165	4165	0
182	20250109	183000	1086003750	4165	4165	4165	4165	3809
183	20250109	182900	1086003750	4165	4165	4165	4165	0
184	20250109	182800	1086003750	4165	4165	4165	4165	0
185	20250109	182700	1086003750	4165	4165	4165	4165	0
186	20250109	182600	1086003750	4165	4165	4165	4165	0
187	20250109	182500	1086003750	4165	4165	4165	4165	0
188	20250109	182400	1086003750	4165	4165	4165	4165	0
189	20250109	182300	1086003750	4165	4165	4165	4165	0
190	20250109	182200	1086003750	4165	4165	4165	4165	0
191	20250109	182100	1086003750	4165	4165	4165	4165	0
192	20250109	182000	1086003750	4165	4165	4165	4165	0
193	20250109	181900	1086003750	4165	4165	4165	4165	0
194	20250109	181800	1086003750	4165	4165	4165	4165	0
195	20250109	181700	1086003750	4165	4165	4165	4165	0
196	20250109	181600	1086003750	4165	4165	4165	4165	0
197	20250109	181500	1086003750	4165	4165	4165	4165	0
198	20250109	181400	1086003750	4165	4165	4165	4165	0
199	20250109	181300	1086003750	4165	4165	4165	4165	0
200	20250109	181200	1086003750	4165	4165	4165	4165	0
201	20250109	181100	1086003750	4165	4165	4165	4165	0
202	20250109	181000	1086003750	4165	4165	4165	4165	0
203	20250109	180900	1086003750	4165	4165	4165	4165	0
204	20250109	180800	1086003750	4165	4165	4165	4165	0
205	20250109	180700	1086003750	4165	4165	4165	4165	0
206	20250109	180600	1086003750	4165	4165	4165	4165	0
207	20250109	180500	1086003750	4165	4165	4165	4165	0
208	20250109	180400	1086003750	4165	4165	4165	4165	0
209	20250109	180300	1086003750	4165	4165	4165	4165	0
210	20250109	180200	1086003750	4165	4165	4165	4165	0
211	20250109	180100	1086003750	4165	4165	4165	4165	0
212	20250109	180000	1086003750	4165	4165	4165	4165	3809
213	20250109	175900	1086003750	4165	4165	4165	4165	0
214	20250109	175800	1086003750	4165	4165	4165	4165	0
215	20250109	175700	1086003750	4165	4165	4165	4165	0
216	20250109	175600	1086003750	4165	4165	4165	4165	0
217	20250109	175500	1086003750	4165	4165	4165	4165	0
218	20250109	175400	1086003750	4165	4165	4165	4165	0
219	20250109	175300	1086003750	4165	4165	4165	4165	0
220	20250109	175200	1086003750	4165	4165	4165	4165	0
221	20250109	175100	1086003750	4165	4165	4165	4165	0
222	20250109	175000	1086003750	4165	4165	4165	4165	0
223	20250109	174900	1086003750	4165	4165	4165	4165	0
224	20250109	174800	1086003750	4165	4165	4165	4165	0
225	20250109	174700	1086003750	4165	4165	4165	4165	0
226	20250109	174600	1086003750	4165	4165	4165	4165	0
227	20250109	174500	1086003750	4165	4165	4165	4165	0
228	20250109	174400	1086003750	4165	4165	4165	4165	0
229	20250109	174300	1086003750	4165	4165	4165	4165	0
230	20250109	174200	1086003750	4165	4165	4165	4165	0
231	20250109	174100	1086003750	4165	4165	4165	4165	0
232	20250109	174000	1086003750	4165	4165	4165	4165	0
233	20250109	173900	1086003750	4165	4165	4165	4165	0
234	20250109	173800	1086003750	4165	4165	4165	4165	0
235	20250109	173700	1086003750	4165	4165	4165	4165	0
236	20250109	173600	1086003750	4165	4165	4165	4165	0
237	20250109	173500	1086003750	4165	4165	4165	4165	0
238	20250109	173400	1086003750	4165	4165	4165	4165	0
239	20250109	173300	1086003750	4165	4165	4165	4165	0
240	20250109	173200	1086003750	4165	4165	4165	4165	0
241	20250109	173100	1086003750	4165	4165	4165	4165	0
242	20250109	173000	1086003750	4165	4165	4165	4165	3809
243	20250109	172900	1086003750	4165	4165	4165	4165	0
244	20250109	172800	1086003750	4165	4165	4165	4165	0
245	20250109	172700	1086003750	4165	4165	4165	4165	0
246	20250109	172600	1086003750	4165	4165	4165	4165	0
247	20250109	172500	1086003750	4165	4165	4165	4165	0
248	20250109	172400	1086003750	4165	4165	4165	4165	0
249	20250109	172300	1086003750	4165	4165	4165	4165	0
250	20250109	172200	1086003750	4165	4165	4165	4165	0
251	20250109	172100	1086003750	4165	4165	4165	4165	0
252	20250109	172000	1086003750	4165	4165	4165	4165	0
253	20250109	171900	1086003750	4165	4165	4165	4165	0
254	20250109	171800	1086003750	4165	4165	4165	4165	0
255	20250109	171700	1086003750	4165	4165	4165	4165	0
256	20250109	171600	1086003750	4165	4165	4165	4165	0
257	20250109	171500	1086003750	4165	4165	4165	4165	0
258	20250109	171400	1086003750	4165	4165	4165	4165	0
259	20250109	171300	1086003750	4165	4165	4165	4165	0
260	20250109	171200	1086003750	4165	4165	4165	4165	0
261	20250109	171100	1086003750	4165	4165	4165	4165	0
262	20250109	171000	1086003750	4165	4165	4165	4165	0
263	20250109	170900	1086003750	4165	4165	4165	4165	0
264	20250109	170800	1086003750	4165	4165	4165	4165	0
265	20250109	170700	1086003750	4165	4165	4165	4165	0
266	20250109	170600	1086003750	4165	4165	4165	4165	0
267	20250109	170500	1086003750	4165	4165	4165	4165	0
268	20250109	170400	1086003750	4165	4165	4165	4165	0
269	20250109	170300	1086003750	4165	4165	4165	4165	0
270	20250109	170200	1086003750	4165	4165	4165	4165	0
271	20250109	170100	1086003750	4165	4165	4165	4165	0
272	20250109	170000	1086003750	4165	4165	4165	4165	3809
273	20250109	165900	1086003750	4165	4165	4165	4165	0
274	20250109	165800	1086003750	4165	4165	4165	4165	0
275	20250109	165700	1086003750	4165	4165	4165	4165	0
276	20250109	165600	1086003750	4165	4165	4165	4165	0
277	20250109	165500	1086003750	4165	4165	4165	4165	0
278	20250109	165400	1086003750	4165	4165	4165	4165	0
279	20250109	165300	1086003750	4165	4165	4165	4165	0
280	20250109	165200	1086003750	4165	4165	4165	4165	0
281	20250109	165100	1086003750	4165	4165	4165	4165	0
282	20250109	165000	1086003750	4165	4165	4165	4165	0
283	20250109	164900	1086003750	4165	4165	4165	4165	0
284	20250109	164800	1086003750	4165	4165	4165	4165	0
285	20250109	164700	1086003750	4165	4165	4165	4165	0
286	20250109	164600	1086003750	4165	4165	4165	4165	0
287	20250109	164500	1086003750	4165	4165	4165	4165	0
288	20250109	164400	1086003750	4165	4165	4165	4165	0
289	20250109	164300	1086003750	4165	4165	4165	4165	0
290	20250109	164200	1086003750	4165	4165	4165	4165	0
291	20250109	164100	1086003750	4165	4165	4165	4165	0
292	20250109	164000	1086003750	4165	4165	4165	4165	0
293	20250109	163900	1086003750	4165	4165	4165	4165	0
294	20250109	163800	1086003750	4165	4165	4165	4165	0
295	20250109	163700	1086003750	4165	4165	4165	4165	0
296	20250109	163600	1086003750	4165	4165	4165	4165	0
297	20250109	163500	1086003750	4165	4165	4165	4165	0
298	20250109	163400	1086003750	4165	4165	4165	4165	0
299	20250109	163300	1086003750	4165	4165	4165	4165	0
300	20250109	163200	1086003750	4165	4165	4165	4165	0
301	20250109	163100	1086003750	4165	4165	4165	4165	0
302	20250109	163000	1086003750	4165	4165	4165	4165	3809
303	20250109	162900	1086003750	4165	4165	4165	4165	0
304	20250109	162800	1086003750	4165	4165	4165	4165	0
305	20250109	162700	1086003750	4165	4165	4165	4165	0
306	20250109	162600	1086003750	4165	4165	4165	4165	0
307	20250109	162500	1086003750	4165	4165	4165	4165	0
308	20250109	162400	1086003750	4165	4165	4165	4165	0
309	20250109	162300	1086003750	4165	4165	4165	4165	0
310	20250109	162200	1086003750	4165	4165	4165	4165	0
311	20250109	162100	1086003750	4165	4165	4165	4165	0
312	20250109	162000	1086003750	4165	4165	4165	4165	0
313	20250109	161900	1086003750	4165	4165	4165	4165	0
314	20250109	161800	1086003750	4165	4165	4165	4165	0
315	20250109	161700	1086003750	4165	4165	4165	4165	0
316	20250109	161600	1086003750	4165	4165	4165	4165	0
317	20250109	161500	1086003750	4165	4165	4165	4165	0
318	20250109	161400	1086003750	4165	4165	4165	4165	0
319	20250109	161300	1086003750	4165	4165	4165	4165	0
320	20250109	161200	1086003750	4165	4165	4165	4165	0
321	20250109	161100	1086003750	4165	4165	4165	4165	0
322	20250109	161000	1086003750	4165	4165	4165	4165	0
323	20250109	160900	1086003750	4165	4165	4165	4165	0
324	20250109	160800	1086003750	4165	4165	4165	4165	0
325	20250109	160700	1086003750	4165	4165	4165	4165	0
326	20250109	160600	1086003750	4165	4165	4165	4165	0
327	20250109	160500	1086003750	4165	4165	4165	4165	0
328	20250109	160400	1086003750	4165	4165	4165	4165	0
329	20250109	160300	1086003750	4165	4165	4165	4165	0
330	20250109	160200	1086003750	4165	4165	4165	4165	0
331	20250109	160100	1086003750	4165	4165	4165	4165	0
332	20250109	160000	1086003750	4165	4165	4165	4165	3809
333	20250109	155900	1086003750	4165	4165	4165	4165	0
334	20250109	155800	1086003750	4165	4165	4165	4165	0
335	20250109	155700	1086003750	4165	4165	4165	4165	0
336	20250109	155600	1086003750	4165	4165	4165	4165	0
337	20250109	155500	1086003750	4165	4165	4165	4165	0
338	20250109	155400	1086003750	4165	4165	4165	4165	0
339	20250109	155300	1086003750	4165	4165	4165	4165	0
340	20250109	155200	1086003750	4165	4165	4165	4165	0
341	20250109	155100	1086003750	4165	4165	4165	4165	0
342	20250109	155000	1086003750	4165	4165	4165	4165	0
343	20250109	154900	1086003750	4165	4165	4165	4165	0
344	20250109	154800	1086003750	4165	4165	4165	4165	0
345	20250109	154700	1086003750	4165	4165	4165	4165	0
346	20250109	154600	1086003750	4165	4165	4165	4165	0
347	20250109	154500	1086003750	4165	4165	4165	4165	0
348	20250109	154400	1086003750	4165	4165	4165	4165	0
349	20250109	154300	1086003750	4165	4165	4165	4165	0
350	20250109	154200	1086003750	4165	4165	4165	4165	0
351	20250109	154100	1086003750	4165	4165	4165	4165	0
352	20250109	154000	1086003750	4165	4165	4165	4165	0
353	20250109	153900	1086003750	4165	4165	4165	4165	0
354	20250109	153800	1086003750	4165	4165	4165	4165	0
355	20250109	153700	1086003750	4165	4165	4165	4165	0
356	20250109	153600	1086003750	4165	4165	4165	4165	0
357	20250109	153500	1086003750	4165	4165	4165	4165	0
358	20250109	153400	1086003750	4165	4165	4165	4165	0
359	20250109	153300	1086003750	4165	4165	4165	4165	0
360	20250109	153200	1086003750	4165	4165	4165	4165	0
361	20250109	153100	1086003750	4165	4165	4165	4165	0
362	20250109	153000	1086003750	4165	4165	4165	4165	7618
363	20250109	152900	1070139265	4190	4190	4190	4190	0
364	20250109	152800	1070139265	4190	4190	4190	4190	0
365	20250109	152700	1070139265	4190	4190	4190	4190	0
366	20250109	152600	1070139265	4190	4190	4190	4190	0
367	20250109	152500	1070139265	4190	4190	4190	4190	0
368	20250109	152400	1070139265	4190	4190	4190	4190	0
369	20250109	152300	1070139265	4190	4190	4190	4190	0
370	20250109	152200	1070139265	4190	4190	4190	4190	0
371	20250109	152100	1070139265	4190	4190	4190	4190	0
372	20250109	152000	1070139265	4190	4190	4190	4190	0
373	20250109	151900	1070139265	4190	4195	4200	4170	2609
374	20250109	151800	1059192075	4195	4195	4195	4195	1
375	20250109	151700	1059187880	4200	4200	4200	4200	0
376	20250109	151600	1059187880	4200	4185	4200	4170	1572
377	20250109	151500	1052597030	4195	4195	4195	4195	0
378	20250109	151400	1052597030	4195	4195	4195	4195	0
379	20250109	151300	1052597030	4195	4195	4195	4195	80
380	20250109	151200	1052261430	4195	4195	4195	4195	240
381	20250109	151100	1051254630	4195	4195	4195	4195	11
382	20250109	151000	1051208485	4170	4170	4170	4170	26
383	20250109	150900	1051100065	4195	4190	4195	4190	1072
384	20250109	150800	1046605145	4190	4190	4190	4190	21
385	20250109	150700	1046517155	4165	4165	4165	4165	8
386	20250109	150600	1046483835	4185	4165	4185	4165	659
387	20250109	150500	1043732420	4165	4165	4165	4165	117
388	20250109	150400	1043245115	4160	4180	4180	4160	348
389	20250109	150300	1041794550	4180	4180	4180	4180	1
390	20250109	150200	1041790370	4190	4175	4190	4175	6
391	20250109	150100	1041765305	4190	4190	4190	4190	2
392	20250109	150000	1041756925	4170	4170	4170	4170	0
393	20250109	145900	1041756925	4170	4190	4195	4165	2033
394	20250109	145800	1033265550	4195	4195	4195	4195	0
395	20250109	145700	1033265550	4195	4195	4195	4195	0
396	20250109	145600	1033265550	4195	4200	4200	4195	20
397	20250109	145500	1033181600	4205	4205	4205	4205	35
398	20250109	145400	1033034425	4205	4205	4205	4205	0
399	20250109	145300	1033034425	4205	4205	4205	4205	28
400	20250109	145200	1032916685	4185	4190	4190	4185	28
401	20250109	145100	1032799485	4185	4185	4185	4185	0
402	20250109	145000	1032799485	4185	4205	4205	4185	594
403	20250109	144900	1030307440	4205	4205	4205	4205	200
404	20250109	144800	1029466440	4200	4200	4200	4200	0
405	20250109	144700	1029466440	4200	4205	4205	4200	77
406	20250109	144600	1029142885	4220	4220	4220	4220	1002
407	20250109	144500	1024914445	4225	4220	4225	4220	400
408	20250109	144400	1023225565	4215	4215	4215	4215	0
409	20250109	144300	1023225565	4215	4215	4215	4215	178
410	20250109	144200	1022475295	4220	4220	4220	4220	237
411	20250109	144100	1021475155	4220	4200	4220	4200	6784
412	20250109	144000	992856080	4200	4200	4200	4200	0
413	20250109	143900	992856080	4200	4200	4200	4200	1094
414	20250109	143800	988261280	4185	4185	4185	4185	0
415	20250109	143700	988261280	4185	4190	4190	4185	798
416	20250109	143600	984919430	4200	4185	4200	4185	227
417	20250109	143500	983969410	4185	4185	4185	4185	20
418	20250109	143400	983885710	4190	4190	4190	4190	661
419	20250109	143300	981116120	4190	4190	4190	4190	0
420	20250109	143200	981116120	4190	4200	4200	4190	1000
421	20250109	143100	976926050	4220	4220	4220	4220	0
422	20250109	143000	976926050	4220	4220	4220	4220	0
423	20250109	142900	976926050	4220	4200	4220	4200	1033
424	20250109	142800	972570390	4200	4200	4200	4200	300
425	20250109	142700	971310390	4220	4180	4220	4180	3500
426	20250109	142600	956601040	4180	4180	4180	4180	1
427	20250109	142500	956596860	4220	4210	4220	4210	2000
428	20250109	142400	948161385	4210	4185	4210	4180	1420
429	20250109	142300	942186200	4210	4210	4210	4210	0
430	20250109	142200	942186200	4210	4210	4210	4210	9
431	20250109	142100	942148310	4210	4210	4210	4210	22
432	20250109	142000	942055690	4210	4210	4210	4210	20
433	20250109	141900	941971490	4210	4210	4210	4210	0
434	20250109	141800	941971490	4210	4210	4210	4210	671
435	20250109	141700	939146580	4210	4210	4210	4210	0
436	20250109	141600	939146580	4210	4210	4210	4210	24
437	20250109	141500	939045540	4210	4200	4210	4200	501
438	20250109	141400	936937005	4200	4195	4200	4195	152
439	20250109	141300	936298780	4185	4185	4185	4185	0
440	20250109	141200	936298780	4185	4185	4185	4185	93
441	20250109	141100	935909575	4180	4165	4180	4165	775
442	20250109	141000	932670400	4160	4160	4160	4160	10
443	20250109	140900	932628800	4180	4180	4180	4180	1400
444	20250109	140800	926776800	4180	4150	4180	4150	4825
445	20250109	140700	906608890	4145	4145	4145	4145	0
446	20250109	140600	906608890	4145	4145	4145	4145	0
447	20250109	140500	906608890	4145	4145	4145	4145	0
448	20250109	140400	906608890	4145	4145	4145	4145	0
449	20250109	140300	906608890	4145	4145	4145	4145	0
450	20250109	140200	906608890	4145	4145	4145	4145	0
451	20250109	140100	906608890	4145	4155	4155	4145	1384
452	20250109	140000	900871900	4180	4180	4180	4180	0
453	20250109	135900	900871900	4180	4180	4180	4180	0
454	20250109	135800	900871900	4180	4180	4180	4180	0
455	20250109	135700	900871900	4180	4180	4180	4180	0
456	20250109	135600	900871900	4180	4175	4180	4175	510
457	20250109	135500	898740120	4170	4170	4170	4170	356
458	20250109	135400	897255600	4170	4170	4170	4170	1
459	20250109	135300	897251430	4170	4170	4170	4170	0
460	20250109	135200	897251430	4170	4165	4170	4165	34
461	20250109	135100	897109750	4165	4165	4165	4165	1
462	20250109	135000	897105585	4165	4160	4165	4160	2
463	20250109	134900	897097260	4135	4150	4150	4135	2810
464	20250109	134800	885468345	4150	4155	4155	4150	847
465	20250109	134700	881952535	4170	4155	4170	4150	633
466	20250109	134600	879321355	4175	4175	4175	4175	0
467	20250109	134500	879321355	4175	4175	4175	4175	1
468	20250109	134400	879317180	4155	4155	4155	4155	138
469	20250109	134300	878743790	4155	4170	4170	4155	1222
470	20250109	134200	873660360	4180	4190	4190	4180	791
471	20250109	134100	870350010	4200	4215	4215	4200	2427
472	20250109	134000	860152160	4215	4220	4220	4215	215
473	20250109	133900	859244970	4225	4220	4230	4220	3787
474	20250109	133800	843247485	4210	4220	4220	4210	297
475	20250109	133700	841995055	4220	4215	4220	4215	51
476	20250109	133600	841780085	4215	4215	4215	4215	0
477	20250109	133500	841780085	4215	4220	4220	4215	345
478	20250109	133400	840324710	4220	4215	4220	4210	485
479	20250109	133300	838279860	4215	4215	4215	4215	119
480	20250109	133200	837778275	4215	4215	4215	4200	2109
481	20250109	133100	828890085	4200	4195	4200	4195	103
482	20250109	133000	828457890	4190	4190	4190	4190	2
483	20250109	132900	828449510	4190	4190	4190	4190	100
484	20250109	132800	828030510	4190	4195	4195	4185	457
485	20250109	132700	826113530	4190	4190	4190	4190	91
486	20250109	132600	825732240	4185	4185	4185	4185	0
487	20250109	132500	825732240	4185	4200	4220	4185	585
488	20250109	132400	823268155	4195	4205	4205	4195	2
489	20250109	132300	823259755	4200	4200	4200	4200	300
490	20250109	132200	821999755	4200	4195	4200	4195	61
491	20250109	132100	821743715	4195	4185	4195	4180	12
492	20250109	132000	821693490	4180	4180	4180	4180	0
493	20250109	131900	821693490	4180	4180	4180	4180	10
494	20250109	131800	821651690	4180	4180	4180	4180	10
495	20250109	131700	821609890	4180	4180	4180	4180	0
496	20250109	131600	821609890	4180	4180	4180	4180	0
497	20250109	131500	821609890	4180	4180	4180	4180	0
498	20250109	131400	821609890	4180	4180	4180	4180	0
499	20250109	131300	821609890	4180	4180	4180	4180	0
500	20250109	131200	821609890	4180	4180	4180	4180	0
501	20250109	131100	821609890	4180	4210	4210	4175	1872
502	20250109	131000	813784950	4210	4210	4210	4210	0
503	20250109	130900	813784950	4210	4205	4210	4205	2000
504	20250109	130800	805367805	4180	4195	4195	4180	3207
505	20250109	130700	791962350	4200	4200	4200	4200	101
506	20250109	130600	791538150	4180	4180	4180	4180	0
507	20250109	130500	791538150	4180	4180	4180	4180	2
508	20250109	130400	791529790	4180	4185	4185	4180	4
509	20250109	130300	791513065	4180	4180	4180	4180	5
510	20250109	130200	791492165	4180	4185	4185	4180	265
511	20250109	130100	790384390	4205	4205	4205	4205	20
512	20250109	130000	790300290	4190	4190	4190	4190	13
513	20250109	125900	790245820	4180	4180	4180	4180	117
514	20250109	125800	789756760	4190	4185	4190	4185	374
515	20250109	125700	788190940	4190	4190	4190	4190	0
516	20250109	125600	788190940	4190	4190	4190	4190	24
517	20250109	125500	788090380	4180	4185	4185	4180	25
518	20250109	125400	787985780	4185	4185	4185	4185	0
519	20250109	125300	787985780	4185	4180	4185	4180	624
520	20250109	125200	785376840	4190	4205	4205	4190	753
521	20250109	125100	782213200	4205	4200	4205	4200	2
522	20250109	125000	782204795	4195	4200	4200	4195	54
523	20250109	124900	781978245	4200	4205	4205	4200	634
524	20250109	124800	779315090	4220	4220	4220	4220	52
525	20250109	124700	779095650	4220	4220	4225	4220	3208
526	20250109	124600	765553810	4225	4215	4225	4215	884
527	20250109	124500	761824100	4215	4195	4215	4195	2320
528	20250109	124400	752062910	4195	4195	4195	4195	1
529	20250109	124300	752058715	4200	4165	4200	4165	7672
530	20250109	124200	720032185	4165	4160	4165	4160	743
531	20250109	124100	716939305	4160	4160	4160	4160	0
532	20250109	124000	716939305	4160	4160	4160	4160	1
533	20250109	123900	716935145	4160	4160	4160	4160	0
534	20250109	123800	716935145	4160	4160	4160	4160	0
535	20250109	123700	716935145	4160	4160	4160	4160	24
536	20250109	123600	716835305	4135	4135	4135	4135	0
537	20250109	123500	716835305	4135	4135	4135	4135	741
538	20250109	123400	713771270	4130	4130	4130	4130	0
539	20250109	123300	713771270	4130	4170	4170	4130	1347
540	20250109	123200	708192650	4170	4160	4170	4160	505
541	20250109	123100	706091820	4160	4140	4160	4135	542
542	20250109	123000	703848430	4150	4150	4150	4150	0
543	20250109	122900	703848430	4150	4150	4150	4150	885
544	20250109	122800	700175680	4140	4140	4140	4140	0
545	20250109	122700	700175680	4140	4140	4140	4140	1
546	20250109	122600	700171540	4135	4160	4160	4135	2008
547	20250109	122500	691862610	4170	4170	4170	4170	1
548	20250109	122400	691858440	4170	4175	4175	4170	5
549	20250109	122300	691837585	4175	4175	4175	4175	4
550	20250109	122200	691820885	4185	4185	4185	4185	121
551	20250109	122100	691314500	4185	4170	4185	4170	2618
552	20250109	122000	680395150	4170	4160	4170	4160	965
553	20250109	121900	676373680	4130	4130	4130	4130	0
554	20250109	121800	676373680	4130	4170	4170	4130	219
555	20250109	121700	675469050	4170	4165	4170	4165	314
556	20250109	121600	674161230	4165	4150	4165	4150	44
557	20250109	121500	673978505	4145	4115	4145	4115	1449
558	20250109	121400	667979985	4130	4130	4130	4130	0
559	20250109	121300	667979985	4130	4130	4130	4130	0
560	20250109	121200	667979985	4130	4130	4130	4130	0
561	20250109	121100	667979985	4130	4130	4130	4130	50
562	20250109	121000	667773485	4130	4130	4130	4130	1
563	20250109	120900	667769355	4115	4120	4120	4115	1245
564	20250109	120800	662646175	4115	4125	4125	4115	909
565	20250109	120700	658902975	4130	4130	4130	4130	49
566	20250109	120600	658700605	4130	4130	4130	4130	1
567	20250109	120500	658696475	4140	4140	4140	4140	0
568	20250109	120400	658696475	4140	4135	4140	4135	161
569	20250109	120300	658030735	4140	4140	4140	4140	0
570	20250109	120200	658030735	4140	4140	4140	4140	60
571	20250109	120100	657782335	4145	4145	4145	4145	0
572	20250109	120000	657782335	4145	4145	4145	4145	0
573	20250109	115900	657782335	4145	4140	4145	4140	3
574	20250109	115800	657769905	4145	4145	4145	4145	1
575	20250109	115700	657765760	4140	4135	4145	4135	1525
576	20250109	115600	651459870	4135	4135	4135	4135	500
577	20250109	115500	649392370	4150	4150	4150	4150	0
578	20250109	115400	649392370	4150	4140	4150	4140	3
579	20250109	115300	649379935	4140	4140	4140	4140	30
580	20250109	115200	649255735	4150	4150	4150	4150	10
581	20250109	115100	649214235	4150	4150	4150	4150	100
582	20250109	115000	648799235	4150	4150	4150	4150	548
583	20250109	114900	646525035	4165	4165	4165	4165	1
584	20250109	114800	646520870	4165	4150	4165	4150	954
585	20250109	114700	642561755	4160	4165	4165	4160	7160
586	20250109	114600	612759295	4170	4170	4170	4170	11
587	20250109	114500	612713425	4170	4170	4170	4170	374
588	20250109	114400	611153845	4170	4170	4170	4170	135
589	20250109	114300	610590895	4175	4175	4175	4175	1560
590	20250109	114200	604077895	4180	4180	4180	4180	0
591	20250109	114100	604077895	4180	4185	4185	4180	3725
592	20250109	114000	588505500	4190	4205	4205	4185	241
593	20250109	113900	587492715	4200	4170	4200	4170	4085
594	20250109	113800	570364095	4180	4180	4180	4180	1044
595	20250109	113700	566000175	4165	4170	4170	4165	1000
596	20250109	113600	561835025	4165	4170	4170	4165	942
597	20250109	113500	557907035	4170	4160	4170	4160	247
598	20250109	113400	556877355	4160	4155	4160	4155	982
599	20250109	113300	552796995	4155	4155	4155	4155	97
600	20250109	113200	552393960	4170	4170	4170	4170	0
601	20250109	113100	552393960	4170	4170	4170	4170	2
602	20250109	113000	552385620	4155	4170	4170	4155	14
603	20250109	112900	552327435	4170	4170	4170	4170	72
604	20250109	112800	552027195	4170	4170	4170	4170	0
605	20250109	112700	552027195	4170	4150	4170	4150	16
606	20250109	112600	551960555	4150	4145	4150	4145	1092
607	20250109	112500	547429000	4145	4145	4145	4145	602
608	20250109	112400	544933710	4130	4130	4130	4130	145
609	20250109	112300	544334860	4130	4130	4130	4130	0
610	20250109	112200	544334860	4130	4125	4130	4125	965
611	20250109	112100	540352125	4110	4110	4110	4110	100
612	20250109	112000	539941125	4125	4125	4125	4125	0
613	20250109	111900	539941125	4125	4125	4125	4125	67
614	20250109	111800	539664750	4125	4125	4125	4125	0
615	20250109	111700	539664750	4125	4125	4125	4125	0
616	20250109	111600	539664750	4125	4105	4125	4105	50
617	20250109	111500	539459460	4125	4125	4125	4125	0
618	20250109	111400	539459460	4125	4125	4125	4125	0
619	20250109	111300	539459460	4125	4125	4125	4125	0
620	20250109	111200	539459460	4125	4125	4125	4125	0
621	20250109	111100	539459460	4125	4120	4125	4120	157
622	20250109	111000	538812600	4120	4120	4120	4120	13
623	20250109	110900	538759040	4100	4120	4120	4100	10
624	20250109	110800	538718020	4100	4100	4100	4100	0
625	20250109	110700	538718020	4100	4100	4100	4100	1
626	20250109	110600	538713920	4125	4105	4125	4100	3549
627	20250109	110500	524160345	4125	4125	4125	4125	0
628	20250109	110400	524160345	4125	4125	4125	4125	0
629	20250109	110300	524160345	4125	4125	4125	4125	0
630	20250109	110200	524160345	4125	4125	4125	4125	0
631	20250109	110100	524160345	4125	4125	4125	4125	0
632	20250109	110000	524160345	4125	4125	4125	4125	0
633	20250109	105900	524160345	4125	4125	4125	4125	0
634	20250109	105800	524160345	4125	4110	4125	4105	302
635	20250109	105700	522920590	4130	4130	4130	4130	2
636	20250109	105600	522912330	4110	4110	4110	4110	300
637	20250109	105500	521679330	4110	4110	4110	4110	41
638	20250109	105400	521510820	4130	4130	4130	4130	0
639	20250109	105300	521510820	4130	4130	4130	4130	12
640	20250109	105200	521461260	4130	4130	4130	4130	0
641	20250109	105100	521461260	4130	4125	4130	4125	348
642	20250109	105000	520024970	4110	4115	4115	4110	90
643	20250109	104900	519654850	4115	4115	4115	4115	100
644	20250109	104800	519243350	4115	4115	4115	4115	0
645	20250109	104700	519243350	4115	4115	4115	4115	0
646	20250109	104600	519243350	4115	4115	4115	4115	3
647	20250109	104500	519231005	4115	4115	4115	4115	0
648	20250109	104400	519231005	4115	4115	4115	4115	400
649	20250109	104300	517585005	4130	4130	4130	4130	0
650	20250109	104200	517585005	4130	4130	4130	4130	121
651	20250109	104100	517085275	4130	4130	4130	4130	0
652	20250109	104000	517085275	4130	4130	4130	4130	0
653	20250109	103900	517085275	4130	4130	4130	4130	63
654	20250109	103800	516825085	4130	4130	4130	4130	0
655	20250109	103700	516825085	4130	4130	4130	4130	140
656	20250109	103600	516246885	4130	4130	4130	4130	2
657	20250109	103500	516238625	4130	4130	4130	4130	1
658	20250109	103400	516234495	4150	4150	4150	4150	6
659	20250109	103300	516209595	4150	4145	4150	4145	12
660	20250109	103200	516159805	4150	4135	4150	4130	475
661	20250109	103100	514194360	4130	4095	4130	4095	3737
662	20250109	103000	498797440	4120	4100	4120	4095	431
663	20250109	102900	497030570	4100	4100	4110	4100	905
664	20250109	102800	493320040	4100	4100	4100	4100	1
665	20250109	102700	493315940	4120	4120	4120	4120	0
666	20250109	102600	493315940	4120	4100	4120	4100	132
667	20250109	102500	492772300	4120	4120	4120	4120	1
668	20250109	102400	492768180	4100	4100	4100	4100	191
669	20250109	102300	491985080	4100	4100	4100	4100	1000
670	20250109	102200	487885080	4115	4115	4115	4115	0
671	20250109	102100	487885080	4115	4115	4115	4115	31
672	20250109	102000	487757515	4100	4125	4125	4100	1740
673	20250109	101900	480616320	4125	4125	4125	4125	700
674	20250109	101800	477728820	4130	4120	4130	4120	1049
675	20250109	101700	473400945	4125	4110	4125	4110	726
676	20250109	101600	470411130	4085	4085	4085	4085	0
677	20250109	101500	470411130	4085	4085	4085	4085	783
678	20250109	101400	467212575	4085	4085	4085	4085	38
679	20250109	101300	467057345	4085	4085	4085	4085	0
680	20250109	101200	467057345	4085	4090	4090	4085	16
681	20250109	101100	466991980	4090	4090	4090	4090	0
682	20250109	101000	466991980	4090	4110	4110	4090	68
683	20250109	100900	466712600	4115	4095	4115	4095	5230
684	20250109	100800	445291150	4105	4090	4105	4090	149
685	20250109	100700	444679800	4095	4095	4095	4095	0
686	20250109	100600	444679800	4095	4095	4095	4095	33
687	20250109	100500	444544665	4105	4085	4105	4085	3
688	20250109	100400	444532370	4110	4090	4110	4090	3
689	20250109	100300	444520060	4110	4110	4110	4110	0
690	20250109	100200	444520060	4110	4090	4115	4090	1013
691	20250109	100100	440357180	4100	4075	4100	4075	602
692	20250109	100000	437895625	4075	4075	4075	4075	6
693	20250109	095900	437871175	4090	4090	4090	4090	0
694	20250109	095800	437871175	4090	4090	4090	4090	70
695	20250109	095700	437584875	4090	4090	4090	4090	70
696	20250109	095600	437298575	4090	4090	4090	4090	31
697	20250109	095500	437171785	4090	4090	4090	4090	2
698	20250109	095400	437163605	4070	4075	4085	4070	1230
699	20250109	095300	432149580	4080	4080	4080	4080	4
700	20250109	095200	432133260	4085	4075	4085	4075	21
701	20250109	095100	432047645	4090	4090	4090	4090	0
702	20250109	095000	432047645	4090	4085	4095	4075	1751
703	20250109	094900	424904090	4090	4090	4100	4090	200
704	20250109	094800	424086070	4100	4100	4100	4100	100
705	20250109	094700	423676070	4095	4125	4125	4095	12872
706	20250109	094600	370825785	4140	4130	4140	4130	953
707	20250109	094500	366883430	4140	4130	4140	4130	71
708	20250109	094400	366590000	4145	4145	4145	4145	4
709	20250109	094300	366573420	4145	4140	4145	4140	3
710	20250109	094200	366560990	4145	4135	4180	4125	1830
711	20250109	094100	358989080	4140	4135	4140	4135	241
712	20250109	094000	357992340	4135	4135	4135	4120	4
713	20250109	093900	357975815	4115	4120	4120	4115	363
714	20250109	093800	356481570	4120	4120	4120	4120	1239
715	20250109	093700	351376890	4120	4120	4120	4120	20
716	20250109	093600	351294490	4125	4125	4125	4125	200
717	20250109	093500	350469490	4120	4120	4150	4120	12
718	20250109	093400	350420020	4150	4130	4150	4120	811
719	20250109	093300	347073845	4155	4140	4155	4125	65
720	20250109	093200	346805235	4125	4155	4170	4125	1433
721	20250109	093100	340869915	4155	4160	4170	4155	1975
722	20250109	093000	332652380	4160	4170	4170	4160	806
723	20250109	092900	329298070	4170	4175	4175	4165	365
724	20250109	092800	327774745	4175	4205	4205	4160	3907
725	20250109	092700	311434805	4200	4195	4220	4195	15
726	20250109	092600	311371725	4215	4210	4215	4200	3292
727	20250109	092500	297543060	4210	4210	4225	4210	3122
728	20250109	092400	284372585	4225	4270	4270	4220	3717
729	20250109	092300	268646220	4270	4225	4270	4210	11342
730	20250109	092200	220419420	4225	4185	4225	4185	1183
731	20250109	092100	215432380	4220	4205	4235	4205	6465
732	20250109	092000	188136520	4180	4170	4220	4155	7830
733	20250109	091900	155327050	4170	4135	4180	4135	6847
734	20250109	091800	126781710	4135	4120	4170	4120	3804
735	20250109	091700	111069245	4120	4120	4125	4090	367
736	20250109	091600	109555875	4120	4100	4120	4085	1087
737	20250109	091500	105095650	4110	4110	4115	4090	20
738	20250109	091400	105013475	4115	4105	4125	4070	1376
739	20250109	091300	99361935	4105	4100	4105	4095	3704
740	20250109	091200	84177705	4100	4095	4100	4095	41
741	20250109	091100	84009615	4060	4075	4100	4050	2303
742	20250109	091000	74575140	4050	4075	4075	4050	404
743	20250109	090900	72929690	4075	4070	4075	4040	1076
744	20250109	090800	68545145	4040	4055	4075	4040	945
745	20250109	090700	64725415	4060	4060	4085	4060	828
746	20250109	090600	61363035	4085	4060	4085	4055	243
747	20250109	090500	60376325	4055	4085	4085	4055	1125
748	20250109	090400	55782290	4085	4040	4085	4025	6747
749	20250109	090300	28504615	4085	4045	4100	4045	1449
750	20250109	090200	22631210	4025	4040	4040	4025	377
751	20250109	090100	21111455	4055	4045	4055	4030	3504
752	20250109	090000	6959975	4035	4035	4065	4035	1425