KissMeData/317770/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	211400	12961148460	2990	2990	2990	2990	15948
3	20250121	211300	12961148460	2990	2990	2990	2990	0
4	20250121	211200	12961148460	2990	2990	2990	2990	0
5	20250121	211100	12961148460	2990	2990	2990	2990	0
6	20250121	211000	12961148460	2990	2990	2990	2990	0
7	20250121	210900	12961148460	2990	2990	2990	2990	0
8	20250121	210800	12961148460	2990	2990	2990	2990	0
9	20250121	210700	12961148460	2990	2990	2990	2990	0
10	20250121	210600	12961148460	2990	2990	2990	2990	0
11	20250121	210500	12961148460	2990	2990	2990	2990	0
12	20250121	210400	12961148460	2990	2990	2990	2990	0
13	20250121	210300	12961148460	2990	2990	2990	2990	0
14	20250121	210200	12961148460	2990	2990	2990	2990	0
15	20250121	210100	12961148460	2990	2990	2990	2990	0
16	20250121	210000	12961148460	2990	2990	2990	2990	0
17	20250121	205900	12961148460	2990	2990	2990	2990	0
18	20250121	205800	12961148460	2990	2990	2990	2990	0
19	20250121	205700	12961148460	2990	2990	2990	2990	0
20	20250121	205600	12961148460	2990	2990	2990	2990	0
21	20250121	205500	12961148460	2990	2990	2990	2990	0
22	20250121	205400	12961148460	2990	2990	2990	2990	0
23	20250121	205300	12961148460	2990	2990	2990	2990	0
24	20250121	205200	12961148460	2990	2990	2990	2990	0
25	20250121	205100	12961148460	2990	2990	2990	2990	0
26	20250121	205000	12961148460	2990	2990	2990	2990	0
27	20250121	204900	12961148460	2990	2990	2990	2990	0
28	20250121	204800	12961148460	2990	2990	2990	2990	0
29	20250121	204700	12961148460	2990	2990	2990	2990	0
30	20250121	204600	12961148460	2990	2990	2990	2990	0
31	20250121	204500	12961148460	2990	2990	2990	2990	0
32	20250121	204400	12961148460	2990	2990	2990	2990	15948
33	20250121	204300	12961148460	2990	2990	2990	2990	0
34	20250121	204200	12961148460	2990	2990	2990	2990	0
35	20250121	204100	12961148460	2990	2990	2990	2990	0
36	20250121	204000	12961148460	2990	2990	2990	2990	0
37	20250121	203900	12961148460	2990	2990	2990	2990	0
38	20250121	203800	12961148460	2990	2990	2990	2990	0
39	20250121	203700	12961148460	2990	2990	2990	2990	0
40	20250121	203600	12961148460	2990	2990	2990	2990	0
41	20250121	203500	12961148460	2990	2990	2990	2990	0
42	20250121	203400	12961148460	2990	2990	2990	2990	0
43	20250121	203300	12961148460	2990	2990	2990	2990	0
44	20250121	203200	12961148460	2990	2990	2990	2990	0
45	20250121	203100	12961148460	2990	2990	2990	2990	0
46	20250121	203000	12961148460	2990	2990	2990	2990	0
47	20250121	202900	12961148460	2990	2990	2990	2990	0
48	20250121	202800	12961148460	2990	2990	2990	2990	0
49	20250121	202700	12961148460	2990	2990	2990	2990	0
50	20250121	202600	12961148460	2990	2990	2990	2990	0
51	20250121	202500	12961148460	2990	2990	2990	2990	0
52	20250121	202400	12961148460	2990	2990	2990	2990	0
53	20250121	202300	12961148460	2990	2990	2990	2990	0
54	20250121	202200	12961148460	2990	2990	2990	2990	0
55	20250121	202100	12961148460	2990	2990	2990	2990	0
56	20250121	202000	12961148460	2990	2990	2990	2990	0
57	20250121	201900	12961148460	2990	2990	2990	2990	0
58	20250121	201800	12961148460	2990	2990	2990	2990	0
59	20250121	201700	12961148460	2990	2990	2990	2990	0
60	20250121	201600	12961148460	2990	2990	2990	2990	0
61	20250121	201500	12961148460	2990	2990	2990	2990	0
62	20250121	201400	12961148460	2990	2990	2990	2990	15948
63	20250121	201300	12961148460	2990	2990	2990	2990	0
64	20250121	201200	12961148460	2990	2990	2990	2990	0
65	20250121	201100	12961148460	2990	2990	2990	2990	0
66	20250121	201000	12961148460	2990	2990	2990	2990	0
67	20250121	200900	12961148460	2990	2990	2990	2990	0
68	20250121	200800	12961148460	2990	2990	2990	2990	0
69	20250121	200700	12961148460	2990	2990	2990	2990	0
70	20250121	200600	12961148460	2990	2990	2990	2990	0
71	20250121	200500	12961148460	2990	2990	2990	2990	0
72	20250121	200400	12961148460	2990	2990	2990	2990	0
73	20250121	200300	12961148460	2990	2990	2990	2990	0
74	20250121	200200	12961148460	2990	2990	2990	2990	0
75	20250121	200100	12961148460	2990	2990	2990	2990	0
76	20250121	200000	12961148460	2990	2990	2990	2990	0
77	20250121	195900	12961148460	2990	2990	2990	2990	0
78	20250121	195800	12961148460	2990	2990	2990	2990	0
79	20250121	195700	12961148460	2990	2990	2990	2990	0
80	20250121	195600	12961148460	2990	2990	2990	2990	0
81	20250121	195500	12961148460	2990	2990	2990	2990	0
82	20250121	195400	12961148460	2990	2990	2990	2990	0
83	20250121	195300	12961148460	2990	2990	2990	2990	0
84	20250121	195200	12961148460	2990	2990	2990	2990	0
85	20250121	195100	12961148460	2990	2990	2990	2990	0
86	20250121	195000	12961148460	2990	2990	2990	2990	0
87	20250121	194900	12961148460	2990	2990	2990	2990	0
88	20250121	194800	12961148460	2990	2990	2990	2990	0
89	20250121	194700	12961148460	2990	2990	2990	2990	0
90	20250121	194600	12961148460	2990	2990	2990	2990	0
91	20250121	194500	12961148460	2990	2990	2990	2990	0
92	20250121	194400	12961148460	2990	2990	2990	2990	15948
93	20250121	194300	12961148460	2990	2990	2990	2990	0
94	20250121	194200	12961148460	2990	2990	2990	2990	0
95	20250121	194100	12961148460	2990	2990	2990	2990	0
96	20250121	194000	12961148460	2990	2990	2990	2990	0
97	20250121	193900	12961148460	2990	2990	2990	2990	0
98	20250121	193800	12961148460	2990	2990	2990	2990	0
99	20250121	193700	12961148460	2990	2990	2990	2990	0
100	20250121	193600	12961148460	2990	2990	2990	2990	0
101	20250121	193500	12961148460	2990	2990	2990	2990	0
102	20250121	193400	12961148460	2990	2990	2990	2990	0
103	20250121	193300	12961148460	2990	2990	2990	2990	0
104	20250121	193200	12961148460	2990	2990	2990	2990	0
105	20250121	193100	12961148460	2990	2990	2990	2990	0
106	20250121	193000	12961148460	2990	2990	2990	2990	0
107	20250121	192900	12961148460	2990	2990	2990	2990	0
108	20250121	192800	12961148460	2990	2990	2990	2990	0
109	20250121	192700	12961148460	2990	2990	2990	2990	0
110	20250121	192600	12961148460	2990	2990	2990	2990	0
111	20250121	192500	12961148460	2990	2990	2990	2990	0
112	20250121	192400	12961148460	2990	2990	2990	2990	0
113	20250121	192300	12961148460	2990	2990	2990	2990	0
114	20250121	192200	12961148460	2990	2990	2990	2990	0
115	20250121	192100	12961148460	2990	2990	2990	2990	0
116	20250121	192000	12961148460	2990	2990	2990	2990	0
117	20250121	191900	12961148460	2990	2990	2990	2990	0
118	20250121	191800	12961148460	2990	2990	2990	2990	0
119	20250121	191700	12961148460	2990	2990	2990	2990	0
120	20250121	191600	12961148460	2990	2990	2990	2990	0
121	20250121	191500	12961148460	2990	2990	2990	2990	0
122	20250121	191400	12961148460	2990	2990	2990	2990	15948
123	20250121	191300	12961148460	2990	2990	2990	2990	0
124	20250121	191200	12961148460	2990	2990	2990	2990	0
125	20250121	191100	12961148460	2990	2990	2990	2990	0
126	20250121	191000	12961148460	2990	2990	2990	2990	0
127	20250121	190900	12961148460	2990	2990	2990	2990	0
128	20250121	190800	12961148460	2990	2990	2990	2990	0
129	20250121	190700	12961148460	2990	2990	2990	2990	0
130	20250121	190600	12961148460	2990	2990	2990	2990	0
131	20250121	190500	12961148460	2990	2990	2990	2990	0
132	20250121	190400	12961148460	2990	2990	2990	2990	0
133	20250121	190300	12961148460	2990	2990	2990	2990	0
134	20250121	190200	12961148460	2990	2990	2990	2990	0
135	20250121	190100	12961148460	2990	2990	2990	2990	0
136	20250121	190000	12961148460	2990	2990	2990	2990	0
137	20250121	185900	12961148460	2990	2990	2990	2990	0
138	20250121	185800	12961148460	2990	2990	2990	2990	0
139	20250121	185700	12961148460	2990	2990	2990	2990	0
140	20250121	185600	12961148460	2990	2990	2990	2990	0
141	20250121	185500	12961148460	2990	2990	2990	2990	0
142	20250121	185400	12961148460	2990	2990	2990	2990	0
143	20250121	185300	12961148460	2990	2990	2990	2990	0
144	20250121	185200	12961148460	2990	2990	2990	2990	0
145	20250121	185100	12961148460	2990	2990	2990	2990	0
146	20250121	185000	12961148460	2990	2990	2990	2990	0
147	20250121	184900	12961148460	2990	2990	2990	2990	0
148	20250121	184800	12961148460	2990	2990	2990	2990	0
149	20250121	184700	12961148460	2990	2990	2990	2990	0
150	20250121	184600	12961148460	2990	2990	2990	2990	0
151	20250121	184500	12961148460	2990	2990	2990	2990	0
152	20250121	184400	12961148460	2990	2990	2990	2990	15948
153	20250121	184300	12961148460	2990	2990	2990	2990	0
154	20250121	184200	12961148460	2990	2990	2990	2990	0
155	20250121	184100	12961148460	2990	2990	2990	2990	0
156	20250121	184000	12961148460	2990	2990	2990	2990	0
157	20250121	183900	12961148460	2990	2990	2990	2990	0
158	20250121	183800	12961148460	2990	2990	2990	2990	0
159	20250121	183700	12961148460	2990	2990	2990	2990	0
160	20250121	183600	12961148460	2990	2990	2990	2990	0
161	20250121	183500	12961148460	2990	2990	2990	2990	0
162	20250121	183400	12961148460	2990	2990	2990	2990	0
163	20250121	183300	12961148460	2990	2990	2990	2990	0
164	20250121	183200	12961148460	2990	2990	2990	2990	0
165	20250121	183100	12961148460	2990	2990	2990	2990	0
166	20250121	183000	12961148460	2990	2990	2990	2990	0
167	20250121	182900	12961148460	2990	2990	2990	2990	0
168	20250121	182800	12961148460	2990	2990	2990	2990	0
169	20250121	182700	12961148460	2990	2990	2990	2990	0
170	20250121	182600	12961148460	2990	2990	2990	2990	0
171	20250121	182500	12961148460	2990	2990	2990	2990	0
172	20250121	182400	12961148460	2990	2990	2990	2990	0
173	20250121	182300	12961148460	2990	2990	2990	2990	0
174	20250121	182200	12961148460	2990	2990	2990	2990	0
175	20250121	182100	12961148460	2990	2990	2990	2990	0
176	20250121	182000	12961148460	2990	2990	2990	2990	0
177	20250121	181900	12961148460	2990	2990	2990	2990	0
178	20250121	181800	12961148460	2990	2990	2990	2990	0
179	20250121	181700	12961148460	2990	2990	2990	2990	0
180	20250121	181600	12961148460	2990	2990	2990	2990	0
181	20250121	181500	12961148460	2990	2990	2990	2990	0
182	20250121	181400	12961148460	2990	2990	2990	2990	15948
183	20250121	181300	12961148460	2990	2990	2990	2990	0
184	20250121	181200	12961148460	2990	2990	2990	2990	0
185	20250121	181100	12961148460	2990	2990	2990	2990	0
186	20250121	181000	12961148460	2990	2990	2990	2990	0
187	20250121	180900	12961148460	2990	2990	2990	2990	0
188	20250121	180800	12961148460	2990	2990	2990	2990	0
189	20250121	180700	12961148460	2990	2990	2990	2990	0
190	20250121	180600	12961148460	2990	2990	2990	2990	0
191	20250121	180500	12961148460	2990	2990	2990	2990	0
192	20250121	180400	12961148460	2990	2990	2990	2990	0
193	20250121	180300	12961148460	2990	2990	2990	2990	0
194	20250121	180200	12961148460	2990	2990	2990	2990	0
195	20250121	180100	12961148460	2990	2990	2990	2990	0
196	20250121	180000	12961148460	2990	2990	2990	2990	0
197	20250121	175900	12961148460	2990	2990	2990	2990	0
198	20250121	175800	12961148460	2990	2990	2990	2990	0
199	20250121	175700	12961148460	2990	2990	2990	2990	0
200	20250121	175600	12961148460	2990	2990	2990	2990	0
201	20250121	175500	12961148460	2990	2990	2990	2990	0
202	20250121	175400	12961148460	2990	2990	2990	2990	0
203	20250121	175300	12961148460	2990	2990	2990	2990	0
204	20250121	175200	12961148460	2990	2990	2990	2990	0
205	20250121	175100	12961148460	2990	2990	2990	2990	0
206	20250121	175000	12961148460	2990	2990	2990	2990	0
207	20250121	174900	12961148460	2990	2990	2990	2990	0
208	20250121	174800	12961148460	2990	2990	2990	2990	0
209	20250121	174700	12961148460	2990	2990	2990	2990	0
210	20250121	174600	12961148460	2990	2990	2990	2990	0
211	20250121	174500	12961148460	2990	2990	2990	2990	0
212	20250121	174400	12961148460	2990	2990	2990	2990	15948
213	20250121	174300	12961148460	2990	2990	2990	2990	0
214	20250121	174200	12961148460	2990	2990	2990	2990	0
215	20250121	174100	12961148460	2990	2990	2990	2990	0
216	20250121	174000	12961148460	2990	2990	2990	2990	0
217	20250121	173900	12961148460	2990	2990	2990	2990	0
218	20250121	173800	12961148460	2990	2990	2990	2990	0
219	20250121	173700	12961148460	2990	2990	2990	2990	0
220	20250121	173600	12961148460	2990	2990	2990	2990	0
221	20250121	173500	12961148460	2990	2990	2990	2990	0
222	20250121	173400	12961148460	2990	2990	2990	2990	0
223	20250121	173300	12961148460	2990	2990	2990	2990	0
224	20250121	173200	12961148460	2990	2990	2990	2990	0
225	20250121	173100	12961148460	2990	2990	2990	2990	0
226	20250121	173000	12961148460	2990	2990	2990	2990	0
227	20250121	172900	12961148460	2990	2990	2990	2990	0
228	20250121	172800	12961148460	2990	2990	2990	2990	0
229	20250121	172700	12961148460	2990	2990	2990	2990	0
230	20250121	172600	12961148460	2990	2990	2990	2990	0
231	20250121	172500	12961148460	2990	2990	2990	2990	0
232	20250121	172400	12961148460	2990	2990	2990	2990	0
233	20250121	172300	12961148460	2990	2990	2990	2990	0
234	20250121	172200	12961148460	2990	2990	2990	2990	0
235	20250121	172100	12961148460	2990	2990	2990	2990	0
236	20250121	172000	12961148460	2990	2990	2990	2990	0
237	20250121	171900	12961148460	2990	2990	2990	2990	0
238	20250121	171800	12961148460	2990	2990	2990	2990	0
239	20250121	171700	12961148460	2990	2990	2990	2990	0
240	20250121	171600	12961148460	2990	2990	2990	2990	0
241	20250121	171500	12961148460	2990	2990	2990	2990	0
242	20250121	171400	12961148460	2990	2990	2990	2990	15948
243	20250121	171300	12961148460	2990	2990	2990	2990	0
244	20250121	171200	12961148460	2990	2990	2990	2990	0
245	20250121	171100	12961148460	2990	2990	2990	2990	0
246	20250121	171000	12961148460	2990	2990	2990	2990	0
247	20250121	170900	12961148460	2990	2990	2990	2990	0
248	20250121	170800	12961148460	2990	2990	2990	2990	0
249	20250121	170700	12961148460	2990	2990	2990	2990	0
250	20250121	170600	12961148460	2990	2990	2990	2990	0
251	20250121	170500	12961148460	2990	2990	2990	2990	0
252	20250121	170400	12961148460	2990	2990	2990	2990	0
253	20250121	170300	12961148460	2990	2990	2990	2990	0
254	20250121	170200	12961148460	2990	2990	2990	2990	0
255	20250121	170100	12961148460	2990	2990	2990	2990	0
256	20250121	170000	12961148460	2990	2990	2990	2990	0
257	20250121	165900	12961148460	2990	2990	2990	2990	0
258	20250121	165800	12961148460	2990	2990	2990	2990	0
259	20250121	165700	12961148460	2990	2990	2990	2990	0
260	20250121	165600	12961148460	2990	2990	2990	2990	0
261	20250121	165500	12961148460	2990	2990	2990	2990	0
262	20250121	165400	12961148460	2990	2990	2990	2990	0
263	20250121	165300	12961148460	2990	2990	2990	2990	0
264	20250121	165200	12961148460	2990	2990	2990	2990	0
265	20250121	165100	12961148460	2990	2990	2990	2990	0
266	20250121	165000	12961148460	2990	2990	2990	2990	0
267	20250121	164900	12961148460	2990	2990	2990	2990	0
268	20250121	164800	12961148460	2990	2990	2990	2990	0
269	20250121	164700	12961148460	2990	2990	2990	2990	0
270	20250121	164600	12961148460	2990	2990	2990	2990	0
271	20250121	164500	12961148460	2990	2990	2990	2990	0
272	20250121	164400	12961148460	2990	2990	2990	2990	15948
273	20250121	164300	12961148460	2990	2990	2990	2990	0
274	20250121	164200	12961148460	2990	2990	2990	2990	0
275	20250121	164100	12961148460	2990	2990	2990	2990	0
276	20250121	164000	12961148460	2990	2990	2990	2990	0
277	20250121	163900	12961148460	2990	2990	2990	2990	0
278	20250121	163800	12961148460	2990	2990	2990	2990	0
279	20250121	163700	12961148460	2990	2990	2990	2990	0
280	20250121	163600	12961148460	2990	2990	2990	2990	0
281	20250121	163500	12961148460	2990	2990	2990	2990	0
282	20250121	163400	12961148460	2990	2990	2990	2990	0
283	20250121	163300	12961148460	2990	2990	2990	2990	0
284	20250121	163200	12961148460	2990	2990	2990	2990	0
285	20250121	163100	12961148460	2990	2990	2990	2990	0
286	20250121	163000	12961148460	2990	2990	2990	2990	0
287	20250121	162900	12961148460	2990	2990	2990	2990	0
288	20250121	162800	12961148460	2990	2990	2990	2990	0
289	20250121	162700	12961148460	2990	2990	2990	2990	0
290	20250121	162600	12961148460	2990	2990	2990	2990	0
291	20250121	162500	12961148460	2990	2990	2990	2990	0
292	20250121	162400	12961148460	2990	2990	2990	2990	0
293	20250121	162300	12961148460	2990	2990	2990	2990	0
294	20250121	162200	12961148460	2990	2990	2990	2990	0
295	20250121	162100	12961148460	2990	2990	2990	2990	0
296	20250121	162000	12961148460	2990	2990	2990	2990	0
297	20250121	161900	12961148460	2990	2990	2990	2990	0
298	20250121	161800	12961148460	2990	2990	2990	2990	0
299	20250121	161700	12961148460	2990	2990	2990	2990	0
300	20250121	161600	12961148460	2990	2990	2990	2990	0
301	20250121	161500	12961148460	2990	2990	2990	2990	0
302	20250121	161400	12961148460	2990	2990	2990	2990	15948
303	20250121	161300	12961148460	2990	2990	2990	2990	0
304	20250121	161200	12961148460	2990	2990	2990	2990	0
305	20250121	161100	12961148460	2990	2990	2990	2990	0
306	20250121	161000	12961148460	2990	2990	2990	2990	0
307	20250121	160900	12961148460	2990	2990	2990	2990	0
308	20250121	160800	12961148460	2990	2990	2990	2990	0
309	20250121	160700	12961148460	2990	2990	2990	2990	0
310	20250121	160600	12961148460	2990	2990	2990	2990	0
311	20250121	160500	12961148460	2990	2990	2990	2990	0
312	20250121	160400	12961148460	2990	2990	2990	2990	0
313	20250121	160300	12961148460	2990	2990	2990	2990	0
314	20250121	160200	12961148460	2990	2990	2990	2990	0
315	20250121	160100	12961148460	2990	2990	2990	2990	0
316	20250121	160000	12961148460	2990	2990	2990	2990	0
317	20250121	155900	12961148460	2990	2990	2990	2990	0
318	20250121	155800	12961148460	2990	2990	2990	2990	0
319	20250121	155700	12961148460	2990	2990	2990	2990	0
320	20250121	155600	12961148460	2990	2990	2990	2990	0
321	20250121	155500	12961148460	2990	2990	2990	2990	0
322	20250121	155400	12961148460	2990	2990	2990	2990	0
323	20250121	155300	12961148460	2990	2990	2990	2990	0
324	20250121	155200	12961148460	2990	2990	2990	2990	0
325	20250121	155100	12961148460	2990	2990	2990	2990	0
326	20250121	155000	12961148460	2990	2990	2990	2990	0
327	20250121	154900	12961148460	2990	2990	2990	2990	0
328	20250121	154800	12961148460	2990	2990	2990	2990	0
329	20250121	154700	12961148460	2990	2990	2990	2990	0
330	20250121	154600	12961148460	2990	2990	2990	2990	0
331	20250121	154500	12961148460	2990	2990	2990	2990	0
332	20250121	154400	12961148460	2990	2990	2990	2990	15948
333	20250121	154300	12961148460	2990	2990	2990	2990	0
334	20250121	154200	12961148460	2990	2990	2990	2990	0
335	20250121	154100	12961148460	2990	2990	2990	2990	0
336	20250121	154000	12961148460	2990	2990	2990	2990	0
337	20250121	153900	12961148460	2990	2990	2990	2990	0
338	20250121	153800	12961148460	2990	2990	2990	2990	0
339	20250121	153700	12961148460	2990	2990	2990	2990	0
340	20250121	153600	12961148460	2990	2990	2990	2990	0
341	20250121	153500	12961148460	2990	2990	2990	2990	0
342	20250121	153400	12961148460	2990	2990	2990	2990	0
343	20250121	153300	12961148460	2990	2990	2990	2990	0
344	20250121	153200	12961148460	2990	2990	2990	2990	0
345	20250121	153100	12961148460	2990	2990	2990	2990	0
346	20250121	153000	12961148460	2990	2990	2990	2990	15948
347	20250121	152900	12913463940	2965	2965	2965	2965	0
348	20250121	152800	12913463940	2965	2965	2965	2965	0
349	20250121	152700	12913463940	2965	2965	2965	2965	0
350	20250121	152600	12913463940	2965	2965	2965	2965	0
351	20250121	152500	12913463940	2965	2965	2965	2965	0
352	20250121	152400	12913463940	2965	2965	2965	2965	0
353	20250121	152300	12913463940	2965	2965	2965	2965	0
354	20250121	152200	12913463940	2965	2965	2965	2965	0
355	20250121	152100	12913463940	2965	2965	2965	2965	0
356	20250121	152000	12913463940	2965	2965	2965	2965	0
357	20250121	151900	12913463940	2965	2965	2970	2950	6856
358	20250121	151800	12893179345	2970	2970	2975	2960	5667
359	20250121	151700	12876380045	2975	2990	2995	2975	6576
360	20250121	151600	12856780790	2990	2985	2990	2975	8203
361	20250121	151500	12832289750	2980	2970	2985	2970	2961
362	20250121	151400	12823455465	2965	2980	2990	2965	1048
363	20250121	151300	12820333560	2990	2980	2995	2965	10589
364	20250121	151200	12788715700	2975	2975	2975	2965	1827
365	20250121	151100	12783284635	2965	2975	2975	2965	3278
366	20250121	151000	12773560075	2965	2965	2985	2960	4262
367	20250121	150900	12760891905	2970	2970	2975	2965	2878
368	20250121	150800	12752341550	2975	2970	2985	2970	5117
369	20250121	150700	12737090070	2965	2980	2985	2955	2835
370	20250121	150600	12728666525	2980	2965	2980	2965	3609
371	20250121	150500	12717940380	2970	2980	2980	2955	2216
372	20250121	150400	12711357545	2975	2975	2980	2970	944
373	20250121	150300	12708551290	2975	2980	2980	2975	7700
374	20250121	150200	12685605800	2975	2940	2975	2940	3491
375	20250121	150100	12675241550	2960	2955	2960	2910	8980
376	20250121	150000	12648906505	2960	2960	2975	2940	3975
377	20250121	145900	12637132335	2960	2940	2965	2935	1656
378	20250121	145800	12632270075	2940	2995	2995	2925	15039
379	20250121	145700	12587879385	2995	2980	2995	2980	5024
380	20250121	145600	12572860840	2980	2980	2985	2970	4094
381	20250121	145500	12560662825	2985	2975	2985	2965	4569
382	20250121	145400	12547060625	2980	2965	2980	2960	1415
383	20250121	145300	12542849725	2955	2970	2980	2950	1704
384	20250121	145200	12537812715	2960	2980	2980	2960	2780
385	20250121	145100	12529567260	2980	2970	2980	2955	1441
386	20250121	145000	12525290310	2970	2965	2970	2965	735
387	20250121	144900	12523110980	2955	2955	2965	2950	1332
388	20250121	144800	12519173650	2960	2945	2960	2940	1458
389	20250121	144700	12514880380	2945	2955	2970	2945	6588
390	20250121	144600	12495423950	2965	2970	2975	2955	1465
391	20250121	144500	12491080810	2970	2985	3000	2970	1908
392	20250121	144400	12485401645	2980	2970	3000	2970	8753
393	20250121	144300	12459216715	2980	2965	2985	2965	6098
394	20250121	144200	12441042525	2965	2985	2985	2965	5814
395	20250121	144100	12423708775	2985	2970	2985	2965	3703
396	20250121	144000	12412676045	2970	2965	2970	2950	2298
397	20250121	143900	12405867935	2955	2970	2970	2955	2238
398	20250121	143800	12399249825	2960	2960	2975	2955	2420
399	20250121	143700	12392079055	2960	2985	2985	2945	4401
400	20250121	143600	12379041975	2990	3015	3015	2970	15394
401	20250121	143500	12332972755	3015	2940	3015	2930	25940
402	20250121	143400	12255467180	2935	2930	2935	2925	2211
403	20250121	143300	12248992325	2935	2940	2940	2930	316
404	20250121	143200	12248065455	2945	2940	2945	2930	355
405	20250121	143100	12247021135	2935	2935	2950	2930	1939
406	20250121	143000	12241322955	2920	2950	2955	2920	2128
407	20250121	142900	12235099760	2925	2935	2960	2920	2980
408	20250121	142800	12226349040	2965	2945	2965	2930	3188
409	20250121	142700	12216980020	2945	2965	2975	2940	6868
410	20250121	142600	12196718560	2975	2965	2995	2950	19852
411	20250121	142500	12137573640	2960	2935	2960	2935	4609
412	20250121	142400	12123948210	2940	2930	2940	2930	1160
413	20250121	142300	12120549070	2930	2925	2940	2925	1187
414	20250121	142200	12117063645	2940	2925	2940	2915	2499
415	20250121	142100	12109728375	2925	2925	2925	2910	313
416	20250121	142000	12108814665	2925	2900	2925	2900	511
417	20250121	141900	12107323420	2900	2910	2925	2900	2573
418	20250121	141800	12099835785	2900	2895	2915	2895	2766
419	20250121	141700	12091803980	2895	2910	2910	2895	4808
420	20250121	141600	12077830075	2910	2925	2925	2910	1192
421	20250121	141500	12074358495	2935	2915	2940	2915	102
422	20250121	141400	12074060405	2915	2925	2940	2915	627
423	20250121	141300	12072229760	2925	2945	2965	2920	2107
424	20250121	141200	12066023295	2940	2915	2980	2915	26155
425	20250121	141100	11988672540	2915	2925	2925	2890	3395
426	20250121	141000	11978821045	2905	2930	2930	2905	798
427	20250121	140900	11976501670	2905	2920	2935	2905	2793
428	20250121	140800	11968366310	2915	2930	2930	2910	3034
429	20250121	140700	11959524715	2925	2930	2940	2925	3533
430	20250121	140600	11949173710	2930	2945	2950	2930	7482
431	20250121	140500	11927190360	2950	2935	2975	2925	16831
432	20250121	140400	11877492125	2935	2920	2940	2920	7529
433	20250121	140300	11855455260	2915	2890	2920	2890	8202
434	20250121	140200	11831650495	2890	2885	2890	2885	1361
435	20250121	140100	11827724005	2890	2870	2895	2870	4176
436	20250121	140000	11815691675	2870	2865	2870	2860	579
437	20250121	135900	11814033650	2870	2865	2870	2860	401
438	20250121	135800	11812883780	2875	2880	2880	2860	605
439	20250121	135700	11811153445	2860	2865	2880	2860	3789
440	20250121	135600	11800309480	2880	2875	2880	2870	1190
441	20250121	135500	11796891380	2890	2890	2890	2890	69
442	20250121	135400	11796691970	2890	2895	2895	2880	890
443	20250121	135300	11794128380	2895	2890	2905	2880	2006
444	20250121	135200	11788314765	2890	2870	2895	2870	6504
445	20250121	135100	11769570600	2855	2855	2875	2850	6327
446	20250121	135000	11751499050	2855	2860	2865	2855	3635
447	20250121	134900	11741101695	2860	2845	2865	2845	1142
448	20250121	134800	11737851115	2845	2855	2865	2845	21036
449	20250121	134700	11677940110	2855	2850	2870	2850	1866
450	20250121	134600	11672615145	2860	2860	2860	2845	5253
451	20250121	134500	11657632970	2860	2855	2860	2845	22087
452	20250121	134400	11594705615	2850	2875	2885	2850	37169
453	20250121	134300	11488315620	2870	2880	2885	2870	3419
454	20250121	134200	11478494695	2895	2880	2895	2870	2683
455	20250121	134100	11470775910	2880	2905	2905	2880	1237
456	20250121	134000	11467198585	2915	2900	2920	2900	772
457	20250121	133900	11464958655	2900	2910	2915	2895	1053
458	20250121	133800	11461896140	2915	2880	2915	2870	5570
459	20250121	133700	11445830625	2885	2895	2900	2875	3782
460	20250121	133600	11434925955	2895	2900	2900	2890	1516
461	20250121	133500	11430531015	2900	2900	2900	2880	1379
462	20250121	133400	11426550895	2905	2905	2910	2880	6429
463	20250121	133300	11407950725	2910	2920	2920	2900	3312
464	20250121	133200	11398320155	2920	2910	2945	2910	15820
465	20250121	133100	11351949140	2920	2900	2925	2900	5565
466	20250121	133000	11335727030	2910	2900	2915	2900	3181
467	20250121	132900	11326480465	2900	2915	2915	2900	2739
468	20250121	132800	11318520315	2900	2895	2915	2875	5607
469	20250121	132700	11302284755	2885	2890	2900	2885	1882
470	20250121	132600	11296854820	2885	2895	2900	2885	6059
471	20250121	132500	11279334980	2900	2885	2910	2885	5357
472	20250121	132400	11263805580	2890	2885	2890	2875	2143
473	20250121	132300	11257629270	2895	2880	2895	2865	4993
474	20250121	132200	11243231200	2905	2860	2905	2860	9250
475	20250121	132100	11216638475	2865	2860	2865	2850	2533
476	20250121	132000	11209405955	2855	2860	2860	2850	3832
477	20250121	131900	11198476595	2865	2875	2875	2850	26734
478	20250121	131800	11122116220	2860	2875	2885	2860	10086
479	20250121	131700	11093211585	2885	2880	2890	2865	18086
480	20250121	131600	11041180775	2895	2895	2920	2880	7893
481	20250121	131500	11018345425	2895	2895	2895	2880	7737
482	20250121	131400	10996004365	2875	2925	2935	2875	19569
483	20250121	131300	10939020320	2935	2885	2945	2865	47603
484	20250121	131200	10799925200	2885	2925	2925	2875	9775
485	20250121	131100	10771648395	2905	2880	2925	2880	4933
486	20250121	131000	10757374600	2880	2870	2880	2865	3697
487	20250121	130900	10746770315	2880	2870	2880	2870	1270
488	20250121	130800	10743120275	2870	2860	2875	2860	1855
489	20250121	130700	10737806600	2860	2890	2890	2860	4147
490	20250121	130600	10725917215	2885	2890	2900	2870	1448
491	20250121	130500	10721743480	2890	2920	2935	2890	6877
492	20250121	130400	10701715070	2920	2900	2920	2895	2243
493	20250121	130300	10695196725	2900	2900	2900	2895	2361
494	20250121	130200	10688360700	2900	2900	2905	2895	6050
495	20250121	130100	10670815705	2895	2885	2900	2855	19128
496	20250121	130000	10615780565	2885	2895	2895	2860	12544
497	20250121	125900	10579787085	2875	2900	2910	2875	9863
498	20250121	125800	10551297765	2900	2910	2910	2885	4370
499	20250121	125700	10538668980	2910	2930	2930	2875	13794
500	20250121	125600	10498660415	2930	2930	2935	2915	5118
501	20250121	125500	10483689705	2930	2940	2955	2910	21672
502	20250121	125400	10420453120	2960	2960	2965	2925	9227
503	20250121	125300	10393328060	2960	2970	2980	2960	13555
504	20250121	125200	10353190580	2965	2970	2980	2965	4719
505	20250121	125100	10339191390	2970	2970	2985	2970	5255
506	20250121	125000	10323572045	2975	2980	2990	2970	4988
507	20250121	124900	10308715365	2980	2970	2995	2965	11886
508	20250121	124800	10273172680	2975	2985	2995	2975	4718
509	20250121	124700	10259109670	2990	2990	3005	2980	14503
510	20250121	124600	10215654750	2995	2980	3000	2965	11283
511	20250121	124500	10181988240	2970	2975	3000	2950	42485
512	20250121	124400	10055690465	2980	2930	2990	2925	54268
513	20250121	124300	9895099215	2930	2885	2930	2875	18242
514	20250121	124200	9841884040	2905	2885	2905	2855	13724
515	20250121	124100	9802392815	2885	2890	2890	2875	6772
516	20250121	124000	9782861265	2890	2895	2925	2885	15441
517	20250121	123900	9738064365	2895	2855	2895	2855	13135
518	20250121	123800	9700294410	2855	2855	2855	2840	4806
519	20250121	123700	9686615340	2850	2860	2860	2850	1812
520	20250121	123600	9681443850	2860	2830	2860	2830	18699
521	20250121	123500	9628187085	2830	2870	2885	2820	56147
522	20250121	123400	9468566790	2870	2870	2890	2860	18221
523	20250121	123300	9416289065	2875	2885	2885	2860	14057
524	20250121	123200	9375941270	2880	2895	2905	2855	46307
525	20250121	123100	9242832195	2880	2920	2950	2880	32589
526	20250121	123000	9148101050	2925	2960	2965	2895	45102
527	20250121	122900	9016731775	2955	2970	2980	2935	13044
528	20250121	122800	8978242780	2965	2980	3005	2950	13521
529	20250121	122700	8938072905	2975	3000	3010	2950	27364
530	20250121	122600	8856683475	3000	2985	3020	2980	31040
531	20250121	122500	8763678080	2985	3015	3025	2980	19823
532	20250121	122400	8704292715	3025	3025	3040	2990	125680
533	20250121	122300	8324222745	3030	2910	3045	2905	100217
534	20250121	122200	8025066120	2905	2915	2930	2905	8422
535	20250121	122100	8000545760	2915	2920	2935	2905	18474
536	20250121	122000	7946659580	2930	2945	2945	2860	44146
537	20250121	121900	7818585660	2945	2960	2970	2920	33525
538	20250121	121800	7719923955	2965	2940	2980	2940	10635
539	20250121	121700	7688432155	2940	2955	2970	2935	19147
540	20250121	121600	7632032770	2960	2990	3025	2955	39798
541	20250121	121500	7513425635	2990	2985	3025	2965	33172
542	20250121	121400	7414198130	2985	2980	3030	2945	45469
543	20250121	121300	7278921425	2975	2995	3045	2970	91686
544	20250121	121200	7003210010	2995	2930	3095	2925	170841
545	20250121	121100	6485564045	2925	2920	2980	2910	54956
546	20250121	121000	6324067920	2935	2995	3065	2920	224739
547	20250121	120900	5648689800	2995	2805	3030	2790	172979
548	20250121	120800	5143728615	2800	2835	2850	2735	224378
549	20250121	120700	4519198955	2850	2965	2985	2820	218273
550	20250121	120600	3881311070	2955	2955	2955	2955	0
551	20250121	120500	3881311070	2955	2990	3035	2955	25322
552	20250121	120400	3805777075	2990	3170	3195	2990	126510
553	20250121	120300	3411779735	3160	3125	3185	3105	133444
554	20250121	120200	2990907285	3120	3225	3235	3110	127143
555	20250121	120100	2588895175	3205	3140	3275	3035	311148
556	20250121	120000	1599210805	3105	3280	3500	3105	439422
557	20250121	115900	169411860	2980	2980	2980	2980	0
558	20250121	115800	169411860	2980	2980	2980	2980	0
559	20250121	115700	169411860	2980	2760	2980	2760	38702
560	20250121	115600	58478680	2765	2765	2765	2765	0
561	20250121	115500	58478680	2765	2765	2765	2765	0
562	20250121	115400	58478680	2765	2765	2765	2765	0
563	20250121	115300	58478680	2765	2765	2765	2765	0
564	20250121	115200	58478680	2765	2765	2765	2765	0
565	20250121	115100	58478680	2765	2765	2765	2765	0
566	20250121	115000	58478680	2765	2765	2765	2765	0
567	20250121	114900	58478680	2765	2765	2765	2765	1
568	20250121	114800	58475915	2770	2745	2770	2745	5464
569	20250121	114700	43397455	2745	2745	2745	2745	100
570	20250121	114600	43122955	2745	2745	2745	2745	0
571	20250121	114500	43122955	2745	2745	2745	2745	0
572	20250121	114400	43122955	2745	2745	2745	2745	0
573	20250121	114300	43122955	2745	2745	2745	2745	0
574	20250121	114200	43122955	2745	2745	2745	2745	7
575	20250121	114100	43103740	2725	2725	2725	2725	0
576	20250121	114000	43103740	2725	2725	2725	2725	0
577	20250121	113900	43103740	2725	2730	2730	2725	500
578	20250121	113800	41741135	2740	2740	2740	2740	0
579	20250121	113700	41741135	2740	2745	2745	2725	1535
580	20250121	113600	37556775	2745	2745	2745	2745	0
581	20250121	113500	37556775	2745	2745	2745	2745	0
582	20250121	113400	37556775	2745	2745	2745	2745	5
583	20250121	113300	37543050	2745	2745	2745	2745	0
584	20250121	113200	37543050	2745	2745	2745	2745	3
585	20250121	113100	37534815	2745	2745	2745	2745	0
586	20250121	113000	37534815	2745	2745	2745	2745	0
587	20250121	112900	37534815	2745	2745	2745	2745	0
588	20250121	112800	37534815	2745	2745	2745	2745	0
589	20250121	112700	37534815	2745	2745	2745	2745	0
590	20250121	112600	37534815	2745	2745	2745	2745	0
591	20250121	112500	37534815	2745	2745	2745	2745	1
592	20250121	112400	37532070	2730	2730	2730	2730	500
593	20250121	112300	36167070	2745	2745	2745	2745	1
594	20250121	112200	36164325	2745	2735	2745	2735	3157
595	20250121	112100	27529920	2735	2735	2735	2735	1
596	20250121	112000	27527185	2730	2735	2735	2730	217
597	20250121	111900	26934750	2735	2735	2735	2735	20
598	20250121	111800	26880050	2735	2735	2735	2735	0
599	20250121	111700	26880050	2735	2740	2740	2735	626
600	20250121	111600	25167890	2740	2740	2740	2740	0
601	20250121	111500	25167890	2740	2740	2740	2740	116
602	20250121	111400	24850050	2745	2745	2745	2745	0
603	20250121	111300	24850050	2745	2745	2745	2745	0
604	20250121	111200	24850050	2745	2745	2745	2745	0
605	20250121	111100	24850050	2745	2745	2745	2745	0
606	20250121	111000	24850050	2745	2745	2745	2745	0
607	20250121	110900	24850050	2745	2745	2745	2745	0
608	20250121	110800	24850050	2745	2745	2745	2745	0
609	20250121	110700	24850050	2745	2745	2745	2745	0
610	20250121	110600	24850050	2745	2745	2745	2745	0
611	20250121	110500	24850050	2745	2745	2745	2745	0
612	20250121	110400	24850050	2745	2745	2745	2745	0
613	20250121	110300	24850050	2745	2745	2745	2745	0
614	20250121	110200	24850050	2745	2745	2745	2745	0
615	20250121	110100	24850050	2745	2745	2745	2745	0
616	20250121	110000	24850050	2745	2740	2745	2740	11
617	20250121	105900	24819905	2740	2740	2740	2740	0
618	20250121	105800	24819905	2740	2740	2740	2740	3
619	20250121	105700	24811685	2730	2730	2730	2730	36
620	20250121	105600	24713405	2730	2730	2730	2730	20
621	20250121	105500	24658805	2730	2730	2730	2730	0
622	20250121	105400	24658805	2730	2730	2730	2730	250
623	20250121	105300	23976305	2750	2750	2750	2750	0
624	20250121	105200	23976305	2750	2750	2750	2750	0
625	20250121	105100	23976305	2750	2735	2750	2730	480
626	20250121	105000	22664620	2735	2735	2735	2735	2
627	20250121	104900	22659150	2750	2750	2750	2750	0
628	20250121	104800	22659150	2750	2750	2750	2750	0
629	20250121	104700	22659150	2750	2750	2750	2750	2
630	20250121	104600	22653650	2750	2750	2750	2750	0
631	20250121	104500	22653650	2750	2750	2750	2750	0
632	20250121	104400	22653650	2750	2750	2750	2750	0
633	20250121	104300	22653650	2750	2740	2750	2735	19
634	20250121	104200	22601630	2750	2750	2750	2750	1
635	20250121	104100	22598880	2745	2745	2745	2745	0
636	20250121	104000	22598880	2745	2745	2745	2745	3
637	20250121	103900	22590645	2745	2745	2745	2745	0
638	20250121	103800	22590645	2745	2745	2745	2745	3
639	20250121	103700	22582410	2745	2745	2745	2745	1
640	20250121	103600	22579665	2745	2745	2745	2745	0
641	20250121	103500	22579665	2745	2745	2745	2745	0
642	20250121	103400	22579665	2745	2745	2745	2745	108
643	20250121	103300	22283205	2745	2745	2745	2745	2
644	20250121	103200	22277715	2745	2745	2745	2745	0
645	20250121	103100	22277715	2745	2745	2745	2745	10
646	20250121	103000	22250265	2745	2745	2745	2745	0
647	20250121	102900	22250265	2745	2745	2745	2745	0
648	20250121	102800	22250265	2745	2745	2745	2745	0
649	20250121	102700	22250265	2745	2745	2745	2745	0
650	20250121	102600	22250265	2745	2745	2745	2745	12
651	20250121	102500	22217325	2745	2745	2745	2745	17
652	20250121	102400	22170660	2745	2745	2745	2745	1
653	20250121	102300	22167915	2730	2735	2735	2730	493
654	20250121	102200	20821825	2745	2745	2745	2745	0
655	20250121	102100	20821825	2745	2740	2745	2740	2
656	20250121	102000	20816340	2735	2735	2735	2735	0
657	20250121	101900	20816340	2735	2735	2735	2735	696
658	20250121	101800	18912780	2745	2745	2745	2745	0
659	20250121	101700	18912780	2745	2745	2745	2745	1
660	20250121	101600	18910035	2750	2735	2750	2735	388
661	20250121	101500	17848840	2735	2750	2750	2735	71
662	20250121	101400	17654315	2745	2745	2745	2745	107
663	20250121	101300	17360600	2755	2755	2755	2755	1
664	20250121	101200	17357845	2760	2760	2760	2760	0
665	20250121	101100	17357845	2760	2760	2760	2760	0
666	20250121	101000	17357845	2760	2760	2760	2760	0
667	20250121	100900	17357845	2760	2760	2760	2760	0
668	20250121	100800	17357845	2760	2760	2760	2760	0
669	20250121	100700	17357845	2760	2760	2760	2760	0
670	20250121	100600	17357845	2760	2760	2760	2760	3
671	20250121	100500	17349565	2760	2760	2760	2760	0
672	20250121	100400	17349565	2760	2760	2760	2760	0
673	20250121	100300	17349565	2760	2760	2760	2760	1
674	20250121	100200	17346805	2760	2760	2760	2755	7
675	20250121	100100	17327490	2760	2760	2760	2760	6
676	20250121	100000	17310930	2760	2760	2760	2760	0
677	20250121	095900	17310930	2760	2760	2760	2760	0
678	20250121	095800	17310930	2760	2760	2760	2760	1
679	20250121	095700	17308170	2750	2750	2750	2750	12
680	20250121	095600	17275170	2760	2755	2760	2755	6
681	20250121	095500	17258615	2750	2750	2750	2750	93
682	20250121	095400	17002865	2745	2745	2745	2745	0
683	20250121	095300	17002865	2745	2745	2745	2745	0
684	20250121	095200	17002865	2745	2745	2745	2745	2
685	20250121	095100	16997375	2750	2750	2750	2750	0
686	20250121	095000	16997375	2750	2750	2750	2750	0
687	20250121	094900	16997375	2750	2755	2755	2750	139
688	20250121	094800	16614975	2760	2760	2760	2760	0
689	20250121	094700	16614975	2760	2760	2760	2760	0
690	20250121	094600	16614975	2760	2760	2760	2760	0
691	20250121	094500	16614975	2760	2760	2760	2760	6
692	20250121	094400	16598415	2760	2760	2760	2760	1
693	20250121	094300	16595655	2760	2760	2760	2760	0
694	20250121	094200	16595655	2760	2760	2760	2760	0
695	20250121	094100	16595655	2760	2765	2765	2760	23
696	20250121	094000	16532065	2760	2760	2760	2760	79
697	20250121	093900	16314025	2760	2760	2760	2760	1
698	20250121	093800	16311265	2765	2765	2765	2765	55
699	20250121	093700	16159190	2760	2760	2760	2760	400
700	20250121	093600	15055190	2760	2760	2760	2760	0
701	20250121	093500	15055190	2760	2760	2760	2760	0
702	20250121	093400	15055190	2760	2760	2760	2760	443
703	20250121	093300	13832510	2760	2760	2760	2760	0
704	20250121	093200	13832510	2760	2760	2760	2760	0
705	20250121	093100	13832510	2760	2760	2760	2760	0
706	20250121	093000	13832510	2760	2760	2760	2760	0
707	20250121	092900	13832510	2760	2755	2760	2755	19
708	20250121	092800	13780160	2755	2755	2755	2755	9
709	20250121	092700	13755365	2755	2755	2755	2755	0
710	20250121	092600	13755365	2755	2735	2755	2730	75
711	20250121	092500	13550530	2735	2735	2735	2735	600
712	20250121	092400	11909530	2760	2760	2760	2760	0
713	20250121	092300	11909530	2760	2760	2760	2760	21
714	20250121	092200	11851570	2760	2740	2760	2735	602
715	20250121	092100	10204690	2760	2760	2760	2760	0
716	20250121	092000	10204690	2760	2760	2760	2760	2
717	20250121	091900	10199170	2750	2750	2750	2750	45
718	20250121	091800	10075420	2750	2745	2750	2740	711
719	20250121	091700	8121695	2745	2745	2745	2745	0
720	20250121	091600	8121695	2745	2745	2745	2745	0
721	20250121	091500	8121695	2745	2750	2750	2745	202
722	20250121	091400	7566500	2750	2755	2755	2750	1290
723	20250121	091300	4018945	2765	2765	2765	2765	0
724	20250121	091200	4018945	2765	2765	2765	2765	0
725	20250121	091100	4018945	2765	2765	2765	2765	1
726	20250121	091000	4016180	2750	2750	2750	2750	86
727	20250121	090900	3779680	2750	2750	2750	2750	0
728	20250121	090800	3779680	2750	2750	2750	2750	0
729	20250121	090700	3779680	2750	2750	2750	2750	5
730	20250121	090600	3765930	2750	2750	2750	2750	0
731	20250121	090500	3765930	2750	2750	2750	2750	1
732	20250121	090400	3763180	2760	2760	2760	2760	0
733	20250121	090300	3763180	2760	2760	2760	2760	73
734	20250121	090200	3561700	2770	2770	2770	2770	0
735	20250121	090100	3561700	2770	2770	2770	2770	1
736	20250121	090000	3558930	2735	2710	2735	2710	1313