KissMeData/381620/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	212900	1254486200	29700	29700	29700	29700	1103
3	20250121	212800	1254486200	29700	29700	29700	29700	0
4	20250121	212700	1254486200	29700	29700	29700	29700	0
5	20250121	212600	1254486200	29700	29700	29700	29700	0
6	20250121	212500	1254486200	29700	29700	29700	29700	0
7	20250121	212400	1254486200	29700	29700	29700	29700	0
8	20250121	212300	1254486200	29700	29700	29700	29700	0
9	20250121	212200	1254486200	29700	29700	29700	29700	0
10	20250121	212100	1254486200	29700	29700	29700	29700	0
11	20250121	212000	1254486200	29700	29700	29700	29700	0
12	20250121	211900	1254486200	29700	29700	29700	29700	0
13	20250121	211800	1254486200	29700	29700	29700	29700	0
14	20250121	211700	1254486200	29700	29700	29700	29700	0
15	20250121	211600	1254486200	29700	29700	29700	29700	0
16	20250121	211500	1254486200	29700	29700	29700	29700	0
17	20250121	211400	1254486200	29700	29700	29700	29700	0
18	20250121	211300	1254486200	29700	29700	29700	29700	0
19	20250121	211200	1254486200	29700	29700	29700	29700	0
20	20250121	211100	1254486200	29700	29700	29700	29700	0
21	20250121	211000	1254486200	29700	29700	29700	29700	0
22	20250121	210900	1254486200	29700	29700	29700	29700	0
23	20250121	210800	1254486200	29700	29700	29700	29700	0
24	20250121	210700	1254486200	29700	29700	29700	29700	0
25	20250121	210600	1254486200	29700	29700	29700	29700	0
26	20250121	210500	1254486200	29700	29700	29700	29700	0
27	20250121	210400	1254486200	29700	29700	29700	29700	0
28	20250121	210300	1254486200	29700	29700	29700	29700	0
29	20250121	210200	1254486200	29700	29700	29700	29700	0
30	20250121	210100	1254486200	29700	29700	29700	29700	0
31	20250121	210000	1254486200	29700	29700	29700	29700	0
32	20250121	205900	1254486200	29700	29700	29700	29700	1103
33	20250121	205800	1254486200	29700	29700	29700	29700	0
34	20250121	205700	1254486200	29700	29700	29700	29700	0
35	20250121	205600	1254486200	29700	29700	29700	29700	0
36	20250121	205500	1254486200	29700	29700	29700	29700	0
37	20250121	205400	1254486200	29700	29700	29700	29700	0
38	20250121	205300	1254486200	29700	29700	29700	29700	0
39	20250121	205200	1254486200	29700	29700	29700	29700	0
40	20250121	205100	1254486200	29700	29700	29700	29700	0
41	20250121	205000	1254486200	29700	29700	29700	29700	0
42	20250121	204900	1254486200	29700	29700	29700	29700	0
43	20250121	204800	1254486200	29700	29700	29700	29700	0
44	20250121	204700	1254486200	29700	29700	29700	29700	0
45	20250121	204600	1254486200	29700	29700	29700	29700	0
46	20250121	204500	1254486200	29700	29700	29700	29700	0
47	20250121	204400	1254486200	29700	29700	29700	29700	0
48	20250121	204300	1254486200	29700	29700	29700	29700	0
49	20250121	204200	1254486200	29700	29700	29700	29700	0
50	20250121	204100	1254486200	29700	29700	29700	29700	0
51	20250121	204000	1254486200	29700	29700	29700	29700	0
52	20250121	203900	1254486200	29700	29700	29700	29700	0
53	20250121	203800	1254486200	29700	29700	29700	29700	0
54	20250121	203700	1254486200	29700	29700	29700	29700	0
55	20250121	203600	1254486200	29700	29700	29700	29700	0
56	20250121	203500	1254486200	29700	29700	29700	29700	0
57	20250121	203400	1254486200	29700	29700	29700	29700	0
58	20250121	203300	1254486200	29700	29700	29700	29700	0
59	20250121	203200	1254486200	29700	29700	29700	29700	0
60	20250121	203100	1254486200	29700	29700	29700	29700	0
61	20250121	203000	1254486200	29700	29700	29700	29700	0
62	20250121	202900	1254486200	29700	29700	29700	29700	1103
63	20250121	202800	1254486200	29700	29700	29700	29700	0
64	20250121	202700	1254486200	29700	29700	29700	29700	0
65	20250121	202600	1254486200	29700	29700	29700	29700	0
66	20250121	202500	1254486200	29700	29700	29700	29700	0
67	20250121	202400	1254486200	29700	29700	29700	29700	0
68	20250121	202300	1254486200	29700	29700	29700	29700	0
69	20250121	202200	1254486200	29700	29700	29700	29700	0
70	20250121	202100	1254486200	29700	29700	29700	29700	0
71	20250121	202000	1254486200	29700	29700	29700	29700	0
72	20250121	201900	1254486200	29700	29700	29700	29700	0
73	20250121	201800	1254486200	29700	29700	29700	29700	0
74	20250121	201700	1254486200	29700	29700	29700	29700	0
75	20250121	201600	1254486200	29700	29700	29700	29700	0
76	20250121	201500	1254486200	29700	29700	29700	29700	0
77	20250121	201400	1254486200	29700	29700	29700	29700	0
78	20250121	201300	1254486200	29700	29700	29700	29700	0
79	20250121	201200	1254486200	29700	29700	29700	29700	0
80	20250121	201100	1254486200	29700	29700	29700	29700	0
81	20250121	201000	1254486200	29700	29700	29700	29700	0
82	20250121	200900	1254486200	29700	29700	29700	29700	0
83	20250121	200800	1254486200	29700	29700	29700	29700	0
84	20250121	200700	1254486200	29700	29700	29700	29700	0
85	20250121	200600	1254486200	29700	29700	29700	29700	0
86	20250121	200500	1254486200	29700	29700	29700	29700	0
87	20250121	200400	1254486200	29700	29700	29700	29700	0
88	20250121	200300	1254486200	29700	29700	29700	29700	0
89	20250121	200200	1254486200	29700	29700	29700	29700	0
90	20250121	200100	1254486200	29700	29700	29700	29700	0
91	20250121	200000	1254486200	29700	29700	29700	29700	0
92	20250121	195900	1254486200	29700	29700	29700	29700	1103
93	20250121	195800	1254486200	29700	29700	29700	29700	0
94	20250121	195700	1254486200	29700	29700	29700	29700	0
95	20250121	195600	1254486200	29700	29700	29700	29700	0
96	20250121	195500	1254486200	29700	29700	29700	29700	0
97	20250121	195400	1254486200	29700	29700	29700	29700	0
98	20250121	195300	1254486200	29700	29700	29700	29700	0
99	20250121	195200	1254486200	29700	29700	29700	29700	0
100	20250121	195100	1254486200	29700	29700	29700	29700	0
101	20250121	195000	1254486200	29700	29700	29700	29700	0
102	20250121	194900	1254486200	29700	29700	29700	29700	0
103	20250121	194800	1254486200	29700	29700	29700	29700	0
104	20250121	194700	1254486200	29700	29700	29700	29700	0
105	20250121	194600	1254486200	29700	29700	29700	29700	0
106	20250121	194500	1254486200	29700	29700	29700	29700	0
107	20250121	194400	1254486200	29700	29700	29700	29700	0
108	20250121	194300	1254486200	29700	29700	29700	29700	0
109	20250121	194200	1254486200	29700	29700	29700	29700	0
110	20250121	194100	1254486200	29700	29700	29700	29700	0
111	20250121	194000	1254486200	29700	29700	29700	29700	0
112	20250121	193900	1254486200	29700	29700	29700	29700	0
113	20250121	193800	1254486200	29700	29700	29700	29700	0
114	20250121	193700	1254486200	29700	29700	29700	29700	0
115	20250121	193600	1254486200	29700	29700	29700	29700	0
116	20250121	193500	1254486200	29700	29700	29700	29700	0
117	20250121	193400	1254486200	29700	29700	29700	29700	0
118	20250121	193300	1254486200	29700	29700	29700	29700	0
119	20250121	193200	1254486200	29700	29700	29700	29700	0
120	20250121	193100	1254486200	29700	29700	29700	29700	0
121	20250121	193000	1254486200	29700	29700	29700	29700	0
122	20250121	192900	1254486200	29700	29700	29700	29700	1103
123	20250121	192800	1254486200	29700	29700	29700	29700	0
124	20250121	192700	1254486200	29700	29700	29700	29700	0
125	20250121	192600	1254486200	29700	29700	29700	29700	0
126	20250121	192500	1254486200	29700	29700	29700	29700	0
127	20250121	192400	1254486200	29700	29700	29700	29700	0
128	20250121	192300	1254486200	29700	29700	29700	29700	0
129	20250121	192200	1254486200	29700	29700	29700	29700	0
130	20250121	192100	1254486200	29700	29700	29700	29700	0
131	20250121	192000	1254486200	29700	29700	29700	29700	0
132	20250121	191900	1254486200	29700	29700	29700	29700	0
133	20250121	191800	1254486200	29700	29700	29700	29700	0
134	20250121	191700	1254486200	29700	29700	29700	29700	0
135	20250121	191600	1254486200	29700	29700	29700	29700	0
136	20250121	191500	1254486200	29700	29700	29700	29700	0
137	20250121	191400	1254486200	29700	29700	29700	29700	0
138	20250121	191300	1254486200	29700	29700	29700	29700	0
139	20250121	191200	1254486200	29700	29700	29700	29700	0
140	20250121	191100	1254486200	29700	29700	29700	29700	0
141	20250121	191000	1254486200	29700	29700	29700	29700	0
142	20250121	190900	1254486200	29700	29700	29700	29700	0
143	20250121	190800	1254486200	29700	29700	29700	29700	0
144	20250121	190700	1254486200	29700	29700	29700	29700	0
145	20250121	190600	1254486200	29700	29700	29700	29700	0
146	20250121	190500	1254486200	29700	29700	29700	29700	0
147	20250121	190400	1254486200	29700	29700	29700	29700	0
148	20250121	190300	1254486200	29700	29700	29700	29700	0
149	20250121	190200	1254486200	29700	29700	29700	29700	0
150	20250121	190100	1254486200	29700	29700	29700	29700	0
151	20250121	190000	1254486200	29700	29700	29700	29700	0
152	20250121	185900	1254486200	29700	29700	29700	29700	1103
153	20250121	185800	1254486200	29700	29700	29700	29700	0
154	20250121	185700	1254486200	29700	29700	29700	29700	0
155	20250121	185600	1254486200	29700	29700	29700	29700	0
156	20250121	185500	1254486200	29700	29700	29700	29700	0
157	20250121	185400	1254486200	29700	29700	29700	29700	0
158	20250121	185300	1254486200	29700	29700	29700	29700	0
159	20250121	185200	1254486200	29700	29700	29700	29700	0
160	20250121	185100	1254486200	29700	29700	29700	29700	0
161	20250121	185000	1254486200	29700	29700	29700	29700	0
162	20250121	184900	1254486200	29700	29700	29700	29700	0
163	20250121	184800	1254486200	29700	29700	29700	29700	0
164	20250121	184700	1254486200	29700	29700	29700	29700	0
165	20250121	184600	1254486200	29700	29700	29700	29700	0
166	20250121	184500	1254486200	29700	29700	29700	29700	0
167	20250121	184400	1254486200	29700	29700	29700	29700	0
168	20250121	184300	1254486200	29700	29700	29700	29700	0
169	20250121	184200	1254486200	29700	29700	29700	29700	0
170	20250121	184100	1254486200	29700	29700	29700	29700	0
171	20250121	184000	1254486200	29700	29700	29700	29700	0
172	20250121	183900	1254486200	29700	29700	29700	29700	0
173	20250121	183800	1254486200	29700	29700	29700	29700	0
174	20250121	183700	1254486200	29700	29700	29700	29700	0
175	20250121	183600	1254486200	29700	29700	29700	29700	0
176	20250121	183500	1254486200	29700	29700	29700	29700	0
177	20250121	183400	1254486200	29700	29700	29700	29700	0
178	20250121	183300	1254486200	29700	29700	29700	29700	0
179	20250121	183200	1254486200	29700	29700	29700	29700	0
180	20250121	183100	1254486200	29700	29700	29700	29700	0
181	20250121	183000	1254486200	29700	29700	29700	29700	0
182	20250121	182900	1254486200	29700	29700	29700	29700	1103
183	20250121	182800	1254486200	29700	29700	29700	29700	0
184	20250121	182700	1254486200	29700	29700	29700	29700	0
185	20250121	182600	1254486200	29700	29700	29700	29700	0
186	20250121	182500	1254486200	29700	29700	29700	29700	0
187	20250121	182400	1254486200	29700	29700	29700	29700	0
188	20250121	182300	1254486200	29700	29700	29700	29700	0
189	20250121	182200	1254486200	29700	29700	29700	29700	0
190	20250121	182100	1254486200	29700	29700	29700	29700	0
191	20250121	182000	1254486200	29700	29700	29700	29700	0
192	20250121	181900	1254486200	29700	29700	29700	29700	0
193	20250121	181800	1254486200	29700	29700	29700	29700	0
194	20250121	181700	1254486200	29700	29700	29700	29700	0
195	20250121	181600	1254486200	29700	29700	29700	29700	0
196	20250121	181500	1254486200	29700	29700	29700	29700	0
197	20250121	181400	1254486200	29700	29700	29700	29700	0
198	20250121	181300	1254486200	29700	29700	29700	29700	0
199	20250121	181200	1254486200	29700	29700	29700	29700	0
200	20250121	181100	1254486200	29700	29700	29700	29700	0
201	20250121	181000	1254486200	29700	29700	29700	29700	0
202	20250121	180900	1254486200	29700	29700	29700	29700	0
203	20250121	180800	1254486200	29700	29700	29700	29700	0
204	20250121	180700	1254486200	29700	29700	29700	29700	0
205	20250121	180600	1254486200	29700	29700	29700	29700	0
206	20250121	180500	1254486200	29700	29700	29700	29700	0
207	20250121	180400	1254486200	29700	29700	29700	29700	0
208	20250121	180300	1254486200	29700	29700	29700	29700	0
209	20250121	180200	1254486200	29700	29700	29700	29700	0
210	20250121	180100	1254486200	29700	29700	29700	29700	0
211	20250121	180000	1254486200	29700	29700	29700	29700	0
212	20250121	175900	1254486200	29700	29700	29700	29700	1103
213	20250121	175800	1254486200	29700	29700	29700	29700	0
214	20250121	175700	1254486200	29700	29700	29700	29700	0
215	20250121	175600	1254486200	29700	29700	29700	29700	0
216	20250121	175500	1254486200	29700	29700	29700	29700	0
217	20250121	175400	1254486200	29700	29700	29700	29700	0
218	20250121	175300	1254486200	29700	29700	29700	29700	0
219	20250121	175200	1254486200	29700	29700	29700	29700	0
220	20250121	175100	1254486200	29700	29700	29700	29700	0
221	20250121	175000	1254486200	29700	29700	29700	29700	0
222	20250121	174900	1254486200	29700	29700	29700	29700	0
223	20250121	174800	1254486200	29700	29700	29700	29700	0
224	20250121	174700	1254486200	29700	29700	29700	29700	0
225	20250121	174600	1254486200	29700	29700	29700	29700	0
226	20250121	174500	1254486200	29700	29700	29700	29700	0
227	20250121	174400	1254486200	29700	29700	29700	29700	0
228	20250121	174300	1254486200	29700	29700	29700	29700	0
229	20250121	174200	1254486200	29700	29700	29700	29700	0
230	20250121	174100	1254486200	29700	29700	29700	29700	0
231	20250121	174000	1254486200	29700	29700	29700	29700	0
232	20250121	173900	1254486200	29700	29700	29700	29700	0
233	20250121	173800	1254486200	29700	29700	29700	29700	0
234	20250121	173700	1254486200	29700	29700	29700	29700	0
235	20250121	173600	1254486200	29700	29700	29700	29700	0
236	20250121	173500	1254486200	29700	29700	29700	29700	0
237	20250121	173400	1254486200	29700	29700	29700	29700	0
238	20250121	173300	1254486200	29700	29700	29700	29700	0
239	20250121	173200	1254486200	29700	29700	29700	29700	0
240	20250121	173100	1254486200	29700	29700	29700	29700	0
241	20250121	173000	1254486200	29700	29700	29700	29700	0
242	20250121	172900	1254486200	29700	29700	29700	29700	1103
243	20250121	172800	1254486200	29700	29700	29700	29700	0
244	20250121	172700	1254486200	29700	29700	29700	29700	0
245	20250121	172600	1254486200	29700	29700	29700	29700	0
246	20250121	172500	1254486200	29700	29700	29700	29700	0
247	20250121	172400	1254486200	29700	29700	29700	29700	0
248	20250121	172300	1254486200	29700	29700	29700	29700	0
249	20250121	172200	1254486200	29700	29700	29700	29700	0
250	20250121	172100	1254486200	29700	29700	29700	29700	0
251	20250121	172000	1254486200	29700	29700	29700	29700	0
252	20250121	171900	1254486200	29700	29700	29700	29700	0
253	20250121	171800	1254486200	29700	29700	29700	29700	0
254	20250121	171700	1254486200	29700	29700	29700	29700	0
255	20250121	171600	1254486200	29700	29700	29700	29700	0
256	20250121	171500	1254486200	29700	29700	29700	29700	0
257	20250121	171400	1254486200	29700	29700	29700	29700	0
258	20250121	171300	1254486200	29700	29700	29700	29700	0
259	20250121	171200	1254486200	29700	29700	29700	29700	0
260	20250121	171100	1254486200	29700	29700	29700	29700	0
261	20250121	171000	1254486200	29700	29700	29700	29700	0
262	20250121	170900	1254486200	29700	29700	29700	29700	0
263	20250121	170800	1254486200	29700	29700	29700	29700	0
264	20250121	170700	1254486200	29700	29700	29700	29700	0
265	20250121	170600	1254486200	29700	29700	29700	29700	0
266	20250121	170500	1254486200	29700	29700	29700	29700	0
267	20250121	170400	1254486200	29700	29700	29700	29700	0
268	20250121	170300	1254486200	29700	29700	29700	29700	0
269	20250121	170200	1254486200	29700	29700	29700	29700	0
270	20250121	170100	1254486200	29700	29700	29700	29700	0
271	20250121	170000	1254486200	29700	29700	29700	29700	0
272	20250121	165900	1254486200	29700	29700	29700	29700	1103
273	20250121	165800	1254486200	29700	29700	29700	29700	0
274	20250121	165700	1254486200	29700	29700	29700	29700	0
275	20250121	165600	1254486200	29700	29700	29700	29700	0
276	20250121	165500	1254486200	29700	29700	29700	29700	0
277	20250121	165400	1254486200	29700	29700	29700	29700	0
278	20250121	165300	1254486200	29700	29700	29700	29700	0
279	20250121	165200	1254486200	29700	29700	29700	29700	0
280	20250121	165100	1254486200	29700	29700	29700	29700	0
281	20250121	165000	1254486200	29700	29700	29700	29700	0
282	20250121	164900	1254486200	29700	29700	29700	29700	0
283	20250121	164800	1254486200	29700	29700	29700	29700	0
284	20250121	164700	1254486200	29700	29700	29700	29700	0
285	20250121	164600	1254486200	29700	29700	29700	29700	0
286	20250121	164500	1254486200	29700	29700	29700	29700	0
287	20250121	164400	1254486200	29700	29700	29700	29700	0
288	20250121	164300	1254486200	29700	29700	29700	29700	0
289	20250121	164200	1254486200	29700	29700	29700	29700	0
290	20250121	164100	1254486200	29700	29700	29700	29700	0
291	20250121	164000	1254486200	29700	29700	29700	29700	0
292	20250121	163900	1254486200	29700	29700	29700	29700	0
293	20250121	163800	1254486200	29700	29700	29700	29700	0
294	20250121	163700	1254486200	29700	29700	29700	29700	0
295	20250121	163600	1254486200	29700	29700	29700	29700	0
296	20250121	163500	1254486200	29700	29700	29700	29700	0
297	20250121	163400	1254486200	29700	29700	29700	29700	0
298	20250121	163300	1254486200	29700	29700	29700	29700	0
299	20250121	163200	1254486200	29700	29700	29700	29700	0
300	20250121	163100	1254486200	29700	29700	29700	29700	0
301	20250121	163000	1254486200	29700	29700	29700	29700	0
302	20250121	162900	1254486200	29700	29700	29700	29700	1103
303	20250121	162800	1254486200	29700	29700	29700	29700	0
304	20250121	162700	1254486200	29700	29700	29700	29700	0
305	20250121	162600	1254486200	29700	29700	29700	29700	0
306	20250121	162500	1254486200	29700	29700	29700	29700	0
307	20250121	162400	1254486200	29700	29700	29700	29700	0
308	20250121	162300	1254486200	29700	29700	29700	29700	0
309	20250121	162200	1254486200	29700	29700	29700	29700	0
310	20250121	162100	1254486200	29700	29700	29700	29700	0
311	20250121	162000	1254486200	29700	29700	29700	29700	0
312	20250121	161900	1254486200	29700	29700	29700	29700	0
313	20250121	161800	1254486200	29700	29700	29700	29700	0
314	20250121	161700	1254486200	29700	29700	29700	29700	0
315	20250121	161600	1254486200	29700	29700	29700	29700	0
316	20250121	161500	1254486200	29700	29700	29700	29700	0
317	20250121	161400	1254486200	29700	29700	29700	29700	0
318	20250121	161300	1254486200	29700	29700	29700	29700	0
319	20250121	161200	1254486200	29700	29700	29700	29700	0
320	20250121	161100	1254486200	29700	29700	29700	29700	0
321	20250121	161000	1254486200	29700	29700	29700	29700	0
322	20250121	160900	1254486200	29700	29700	29700	29700	0
323	20250121	160800	1254486200	29700	29700	29700	29700	0
324	20250121	160700	1254486200	29700	29700	29700	29700	0
325	20250121	160600	1254486200	29700	29700	29700	29700	0
326	20250121	160500	1254486200	29700	29700	29700	29700	0
327	20250121	160400	1254486200	29700	29700	29700	29700	0
328	20250121	160300	1254486200	29700	29700	29700	29700	0
329	20250121	160200	1254486200	29700	29700	29700	29700	0
330	20250121	160100	1254486200	29700	29700	29700	29700	0
331	20250121	160000	1254486200	29700	29700	29700	29700	0
332	20250121	155900	1254486200	29700	29700	29700	29700	1103
333	20250121	155800	1254486200	29700	29700	29700	29700	0
334	20250121	155700	1254486200	29700	29700	29700	29700	0
335	20250121	155600	1254486200	29700	29700	29700	29700	0
336	20250121	155500	1254486200	29700	29700	29700	29700	0
337	20250121	155400	1254486200	29700	29700	29700	29700	0
338	20250121	155300	1254486200	29700	29700	29700	29700	0
339	20250121	155200	1254486200	29700	29700	29700	29700	0
340	20250121	155100	1254486200	29700	29700	29700	29700	0
341	20250121	155000	1254486200	29700	29700	29700	29700	0
342	20250121	154900	1254486200	29700	29700	29700	29700	0
343	20250121	154800	1254486200	29700	29700	29700	29700	0
344	20250121	154700	1254486200	29700	29700	29700	29700	0
345	20250121	154600	1254486200	29700	29700	29700	29700	0
346	20250121	154500	1254486200	29700	29700	29700	29700	0
347	20250121	154400	1254486200	29700	29700	29700	29700	0
348	20250121	154300	1254486200	29700	29700	29700	29700	0
349	20250121	154200	1254486200	29700	29700	29700	29700	0
350	20250121	154100	1254486200	29700	29700	29700	29700	0
351	20250121	154000	1254486200	29700	29700	29700	29700	0
352	20250121	153900	1254486200	29700	29700	29700	29700	0
353	20250121	153800	1254486200	29700	29700	29700	29700	0
354	20250121	153700	1254486200	29700	29700	29700	29700	0
355	20250121	153600	1254486200	29700	29700	29700	29700	0
356	20250121	153500	1254486200	29700	29700	29700	29700	0
357	20250121	153400	1254486200	29700	29700	29700	29700	0
358	20250121	153300	1254486200	29700	29700	29700	29700	0
359	20250121	153200	1254486200	29700	29700	29700	29700	0
360	20250121	153100	1254486200	29700	29700	29700	29700	0
361	20250121	153000	1254486200	29700	29700	29700	29700	1103
362	20250121	152900	1221727100	29800	29800	29800	29800	0
363	20250121	152800	1221727100	29800	29800	29800	29800	0
364	20250121	152700	1221727100	29800	29800	29800	29800	0
365	20250121	152600	1221727100	29800	29800	29800	29800	0
366	20250121	152500	1221727100	29800	29800	29800	29800	0
367	20250121	152400	1221727100	29800	29800	29800	29800	0
368	20250121	152300	1221727100	29800	29800	29800	29800	0
369	20250121	152200	1221727100	29800	29800	29800	29800	0
370	20250121	152100	1221727100	29800	29800	29800	29800	0
371	20250121	152000	1221727100	29800	29800	29800	29800	0
372	20250121	151900	1221727100	29800	29800	29800	29750	9
373	20250121	151800	1221458950	29800	29800	29800	29750	93
374	20250121	151700	1218691750	29800	29750	29800	29750	20
375	20250121	151600	1218096700	29800	29750	29800	29750	105
376	20250121	151500	1214972900	29800	29800	29800	29800	0
377	20250121	151400	1214972900	29800	29750	29800	29750	11
378	20250121	151300	1214645600	29800	29800	29800	29800	6
379	20250121	151200	1214466800	29750	29750	29750	29750	278
380	20250121	151100	1206196300	29800	29800	29800	29750	401
381	20250121	151000	1194261500	29800	29800	29800	29800	5
382	20250121	150900	1194112500	29800	29800	29800	29750	235
383	20250121	150800	1187117000	29850	29850	29850	29750	31
384	20250121	150700	1186193350	29800	29850	29850	29800	23
385	20250121	150600	1185507900	29800	29850	29850	29800	47
386	20250121	150500	1184107250	29850	29850	29850	29850	25
387	20250121	150400	1183361000	29850	29850	29850	29750	35
388	20250121	150300	1182316400	29750	29750	29750	29750	15
389	20250121	150200	1181870150	29850	29800	29850	29800	74
390	20250121	150100	1179664850	29750	29750	29750	29750	11
391	20250121	150000	1179337600	29800	29800	29800	29800	1
392	20250121	145900	1179307800	29700	29700	29700	29700	1
393	20250121	145800	1179278100	29850	29850	29850	29850	1
394	20250121	145700	1179248250	29700	29850	29850	29700	322
395	20250121	145600	1169683750	29750	29750	29850	29750	32
396	20250121	145500	1168731650	29850	29750	29850	29750	6
397	20250121	145400	1168553050	29850	29750	29850	29750	6
398	20250121	145300	1168374450	29850	29700	29850	29700	1082
399	20250121	145200	1136141550	29750	29750	29750	29750	139
400	20250121	145100	1132006300	29800	29800	29800	29800	5
401	20250121	145000	1131857300	29800	29800	29800	29800	0
402	20250121	144900	1131857300	29800	29800	29800	29800	55
403	20250121	144800	1130218300	29800	29800	29850	29800	127
404	20250121	144700	1126433650	29850	29850	29850	29850	5
405	20250121	144600	1126284400	29850	29850	29850	29850	1
406	20250121	144500	1126254550	29850	29850	29900	29850	17
407	20250121	144400	1125747050	29800	29850	29900	29800	187
408	20250121	144300	1120165850	29850	29850	29850	29800	78
409	20250121	144200	1117840300	29850	29850	29850	29850	6
410	20250121	144100	1117661200	29850	29850	29850	29850	12
411	20250121	144000	1117303000	29900	29800	29900	29800	9
412	20250121	143900	1117034700	29900	29900	29900	29850	67
413	20250121	143800	1115032200	29850	29900	29900	29800	18
414	20250121	143700	1114494450	29900	29800	29900	29800	23
415	20250121	143600	1113808950	29900	29800	29900	29800	51
416	20250121	143500	1112289050	29900	29900	29900	29800	16
417	20250121	143400	1111812050	29900	29900	29900	29900	0
418	20250121	143300	1111812050	29900	29900	29900	29900	0
419	20250121	143200	1111812050	29900	29900	29900	29900	0
420	20250121	143100	1111812050	29900	29900	29900	29900	0
421	20250121	143000	1111812050	29900	29900	29900	29900	0
422	20250121	142900	1111812050	29900	29900	29900	29900	0
423	20250121	142800	1111812050	29900	29900	29900	29900	254
424	20250121	142700	1104217450	29800	29800	29800	29800	0
425	20250121	142600	1104217450	29800	29800	29800	29800	0
426	20250121	142500	1104217450	29800	29850	29900	29800	113
427	20250121	142400	1100842550	29900	29900	29900	29900	5
428	20250121	142300	1100693050	29900	29850	29900	29800	73
429	20250121	142200	1098516300	29900	29900	29900	29900	0
430	20250121	142100	1098516300	29900	29900	29900	29900	0
431	20250121	142000	1098516300	29900	29900	29900	29900	0
432	20250121	141900	1098516300	29900	29800	29900	29800	6
433	20250121	141800	1098337400	29850	29850	29850	29850	15
434	20250121	141700	1097889650	29850	29850	29850	29850	65
435	20250121	141600	1095949400	29850	29850	29850	29850	0
436	20250121	141500	1095949400	29850	29850	29850	29850	0
437	20250121	141400	1095949400	29850	29850	29850	29850	2
438	20250121	141300	1095889700	29850	29850	29850	29850	5
439	20250121	141200	1095740450	29900	29900	29900	29900	5
440	20250121	141100	1095590950	29900	29850	29900	29850	33
441	20250121	141000	1094605350	29850	29850	29850	29850	41
442	20250121	140900	1093381500	29900	29850	29900	29850	46
443	20250121	140800	1092008300	29900	29900	29900	29900	1
444	20250121	140700	1091978400	29800	29850	29850	29800	70
445	20250121	140600	1089892250	29900	29850	29900	29850	15
446	20250121	140500	1089444450	29850	29850	29850	29850	11
447	20250121	140400	1089116100	29800	29850	29850	29800	4
448	20250121	140300	1088996750	29850	29900	29900	29850	25
449	20250121	140200	1088249750	29900	29900	29900	29850	4
450	20250121	140100	1088130200	29900	29900	29900	29900	0
451	20250121	140000	1088130200	29900	29850	29900	29850	262
452	20250121	135900	1080309450	29850	29800	29850	29800	78
453	20250121	135800	1077985000	29750	29800	29850	29750	469
454	20250121	135700	1064009250	29800	29750	29800	29750	11
455	20250121	135600	1063681950	29800	29800	29800	29800	0
456	20250121	135500	1063681950	29800	29800	29800	29800	23
457	20250121	135400	1062996550	29800	29800	29800	29800	1
458	20250121	135300	1062966750	29750	29750	29750	29750	541
459	20250121	135200	1046872000	29750	29750	29750	29750	15
460	20250121	135100	1046425750	29750	29700	29750	29700	23
461	20250121	135000	1045742600	29750	29750	29750	29750	51
462	20250121	134900	1044225350	29750	29750	29750	29750	0
463	20250121	134800	1044225350	29750	29750	29750	29750	0
464	20250121	134700	1044225350	29750	29750	29750	29750	0
465	20250121	134600	1044225350	29750	29750	29750	29750	0
466	20250121	134500	1044225350	29750	29750	29750	29750	24
467	20250121	134400	1043511350	29750	29750	29750	29750	0
468	20250121	134300	1043511350	29750	29700	29750	29700	22
469	20250121	134200	1042857900	29700	29700	29700	29700	64
470	20250121	134100	1040957100	29750	29700	29750	29700	4
471	20250121	134000	1040838250	29750	29750	29750	29750	9
472	20250121	133900	1040570500	29750	29750	29750	29750	12
473	20250121	133800	1040213500	29800	29800	29800	29800	21
474	20250121	133700	1039587700	29800	29750	29800	29750	237
475	20250121	133600	1032536900	29800	29800	29800	29800	300
476	20250121	133500	1023596900	29800	29800	29800	29800	0
477	20250121	133400	1023596900	29800	29800	29800	29800	0
478	20250121	133300	1023596900	29800	29800	29800	29800	0
479	20250121	133200	1023596900	29800	29750	29800	29750	2
480	20250121	133100	1023537350	29750	29750	29750	29750	13
481	20250121	133000	1023150600	29800	29800	29800	29800	0
482	20250121	132900	1023150600	29800	29800	29800	29800	0
483	20250121	132800	1023150600	29800	29800	29800	29800	0
484	20250121	132700	1023150600	29800	29800	29800	29800	0
485	20250121	132600	1023150600	29800	29800	29800	29800	260
486	20250121	132500	1015402600	29750	29800	29800	29750	31
487	20250121	132400	1014480300	29750	29750	29750	29750	2
488	20250121	132300	1014420800	29750	29750	29750	29750	3
489	20250121	132200	1014331550	29800	29800	29800	29700	37
490	20250121	132100	1013230550	29750	29750	29750	29750	244
491	20250121	132000	1005971550	29700	29750	29750	29700	2
492	20250121	131900	1005912100	29700	29700	29700	29700	4
493	20250121	131800	1005793300	29700	29700	29700	29700	0
494	20250121	131700	1005793300	29700	29700	29700	29700	0
495	20250121	131600	1005793300	29700	29700	29700	29700	30
496	20250121	131500	1004902300	29700	29700	29700	29700	3
497	20250121	131400	1004813200	29700	29700	29700	29700	12
498	20250121	131300	1004456800	29700	29700	29700	29700	0
499	20250121	131200	1004456800	29700	29700	29700	29700	1
500	20250121	131100	1004427100	29650	29650	29650	29650	0
501	20250121	131000	1004427100	29650	29650	29650	29650	25
502	20250121	130900	1003685850	29600	29650	29650	29600	1150
503	20250121	130800	969607850	29650	29650	29650	29650	303
504	20250121	130700	960623900	29700	29700	29700	29700	5
505	20250121	130600	960475400	29700	29700	29700	29700	146
506	20250121	130500	956139200	29700	29700	29700	29700	13
507	20250121	130400	955753100	29700	29700	29700	29700	0
508	20250121	130300	955753100	29700	29700	29700	29700	2
509	20250121	130200	955693700	29750	29750	29750	29750	3
510	20250121	130100	955604450	29700	29700	29700	29700	1
511	20250121	130000	955574750	29700	29700	29700	29700	24
512	20250121	125900	954861950	29750	29750	29750	29750	0
513	20250121	125800	954861950	29750	29750	29750	29750	1
514	20250121	125700	954832200	29750	29750	29750	29750	0
515	20250121	125600	954832200	29750	29750	29750	29750	0
516	20250121	125500	954832200	29750	29750	29750	29750	3
517	20250121	125400	954742950	29750	29750	29750	29750	29
518	20250121	125300	953880200	29750	29750	29750	29750	4
519	20250121	125200	953761200	29750	29750	29750	29750	0
520	20250121	125100	953761200	29750	29750	29750	29750	0
521	20250121	125000	953761200	29750	29750	29750	29750	2
522	20250121	124900	953701700	29750	29600	29750	29600	2
523	20250121	124800	953642350	29600	29750	29750	29600	3
524	20250121	124700	953553400	29650	29650	29650	29650	0
525	20250121	124600	953553400	29650	29650	29650	29650	470
526	20250121	124500	939617900	29700	29750	29750	29700	212
527	20250121	124400	933317100	29750	29750	29750	29750	1
528	20250121	124300	933287350	29700	29750	29750	29700	11
529	20250121	124200	932960600	29750	29750	29750	29750	3
530	20250121	124100	932871350	29750	29750	29750	29700	17
531	20250121	124000	932365650	29750	29750	29750	29750	19
532	20250121	123900	931800400	29800	29750	29800	29750	10
533	20250121	123800	931502700	29750	29750	29750	29750	0
534	20250121	123700	931502700	29750	29750	29750	29750	6
535	20250121	123600	931324200	29800	29800	29800	29800	0
536	20250121	123500	931324200	29800	29800	29800	29800	14
537	20250121	123400	930907000	29800	29800	29800	29800	0
538	20250121	123300	930907000	29800	29800	29800	29800	1
539	20250121	123200	930877200	29800	29800	29800	29800	50
540	20250121	123100	929387200	29800	29800	29800	29800	0
541	20250121	123000	929387200	29800	29800	29800	29800	1
542	20250121	122900	929357400	29800	29800	29800	29800	0
543	20250121	122800	929357400	29800	29800	29800	29800	0
544	20250121	122700	929357400	29800	29700	29800	29700	4
545	20250121	122600	929238500	29800	29800	29800	29800	0
546	20250121	122500	929238500	29800	29800	29800	29800	127
547	20250121	122400	925453900	29800	29750	29800	29750	379
548	20250121	122300	914178600	29700	29750	29750	29700	19
549	20250121	122200	913614050	29750	29750	29750	29750	0
550	20250121	122100	913614050	29750	29750	29750	29750	0
551	20250121	122000	913614050	29750	29650	29750	29650	2341
552	20250121	121900	844157150	29600	29600	29600	29600	82
553	20250121	121800	841729950	29600	29600	29600	29600	0
554	20250121	121700	841729950	29600	29600	29600	29600	50
555	20250121	121600	840249950	29600	29600	29600	29500	23
556	20250121	121500	839569350	29600	29600	29600	29600	0
557	20250121	121400	839569350	29600	29600	29600	29600	0
558	20250121	121300	839569350	29600	29600	29600	29600	12
559	20250121	121200	839214150	29600	29600	29600	29600	1
560	20250121	121100	839184550	29500	29500	29500	29500	17
561	20250121	121000	838683050	29600	29600	29600	29600	3
562	20250121	120900	838594250	29600	29600	29600	29600	12
563	20250121	120800	838239050	29600	29600	29600	29600	0
564	20250121	120700	838239050	29600	29600	29600	29600	5
565	20250121	120600	838091050	29600	29600	29600	29600	20
566	20250121	120500	837499050	29500	29600	29600	29500	130
567	20250121	120400	833661050	29650	29650	29650	29650	0
568	20250121	120300	833661050	29650	29600	29650	29500	101
569	20250121	120200	830679600	29650	29650	29650	29650	1
570	20250121	120100	830649950	29700	29650	29700	29650	11
571	20250121	120000	830323750	29700	29700	29700	29700	1
572	20250121	115900	830294050	29650	29650	29650	29650	1
573	20250121	115800	830264400	29700	29700	29700	29700	3
574	20250121	115700	830175300	29700	29650	29700	29650	4
575	20250121	115600	830056650	29650	29700	29700	29650	2
576	20250121	115500	829997300	29700	29700	29700	29700	6
577	20250121	115400	829819100	29700	29700	29700	29700	5
578	20250121	115300	829670600	29700	29500	29700	29500	31
579	20250121	115200	828755900	29450	29600	29600	29450	1692
580	20250121	115100	778816850	29700	29650	29700	29650	25
581	20250121	115000	778075550	29750	29750	29750	29750	0
582	20250121	114900	778075550	29750	29750	29750	29750	0
583	20250121	114800	778075550	29750	29750	29750	29750	0
584	20250121	114700	778075550	29750	29650	29750	29650	67
585	20250121	114600	776088900	29750	29750	29750	29750	0
586	20250121	114500	776088900	29750	29700	29750	29700	422
587	20250121	114400	763555450	29700	29700	29700	29700	0
588	20250121	114300	763555450	29700	29700	29700	29700	0
589	20250121	114200	763555450	29700	29700	29700	29700	0
590	20250121	114100	763555450	29700	29700	29700	29700	19
591	20250121	114000	762991150	29700	29700	29700	29700	0
592	20250121	113900	762991150	29700	29700	29700	29700	40
593	20250121	113800	761803150	29700	29700	29700	29700	0
594	20250121	113700	761803150	29700	29600	29700	29550	76
595	20250121	113600	759554200	29700	29700	29700	29700	0
596	20250121	113500	759554200	29700	29700	29700	29700	0
597	20250121	113400	759554200	29700	29700	29700	29700	0
598	20250121	113300	759554200	29700	29700	29700	29700	0
599	20250121	113200	759554200	29700	29600	29700	29600	103
600	20250121	113100	756505300	29600	29600	29600	29600	0
601	20250121	113000	756505300	29600	29600	29600	29600	1
602	20250121	112900	756475700	29550	29550	29550	29550	20
603	20250121	112800	755884700	29600	29500	29600	29500	205
604	20250121	112700	749837100	29500	29550	29550	29500	84
605	20250121	112600	747354950	29550	29600	29600	29550	400
606	20250121	112500	735534650	29750	29600	29750	29600	152
607	20250121	112400	731035150	29650	29600	29650	29600	246
608	20250121	112300	723741350	29600	29600	29600	29600	100
609	20250121	112200	720781350	29600	29600	29600	29600	0
610	20250121	112100	720781350	29600	29600	29600	29600	1
611	20250121	112000	720751750	29600	29600	29600	29600	100
612	20250121	111900	717791750	29650	29650	29650	29650	2
613	20250121	111800	717732450	29650	29650	29650	29650	0
614	20250121	111700	717732450	29650	29650	29650	29650	0
615	20250121	111600	717732450	29650	29650	29650	29650	1
616	20250121	111500	717702800	29650	29650	29650	29650	0
617	20250121	111400	717702800	29650	29650	29650	29650	0
618	20250121	111300	717702800	29650	29650	29650	29650	10
619	20250121	111200	717406300	29650	29650	29650	29650	89
620	20250121	111100	714767450	29650	29650	29650	29650	0
621	20250121	111000	714767450	29650	29650	29650	29650	0
622	20250121	110900	714767450	29650	29650	29650	29650	30
623	20250121	110800	713877950	29700	29700	29700	29700	0
624	20250121	110700	713877950	29700	29700	29700	29700	28
625	20250121	110600	713046350	29800	29800	29800	29800	0
626	20250121	110500	713046350	29800	29700	29800	29700	31
627	20250121	110400	712123650	29800	29800	29800	29800	2
628	20250121	110300	712064050	29650	29650	29650	29650	123
629	20250121	110200	708417100	29700	29700	29700	29700	6
630	20250121	110100	708238900	29850	29850	29850	29850	0
631	20250121	110000	708238900	29850	29850	29850	29850	0
632	20250121	105900	708238900	29850	29850	29850	29850	0
633	20250121	105800	708238900	29850	29850	29850	29850	0
634	20250121	105700	708238900	29850	29850	29850	29850	2
635	20250121	105600	708179200	29850	29700	29850	29700	600
636	20250121	105500	690322150	29700	29600	29700	29600	33
637	20250121	105400	689345150	29650	29650	29650	29650	0
638	20250121	105300	689345150	29650	29650	29650	29650	108
639	20250121	105200	686142950	29700	29650	29700	29650	8
640	20250121	105100	685905700	29650	29650	29650	29650	84
641	20250121	105000	683415100	29650	29650	29650	29650	0
642	20250121	104900	683415100	29650	29650	29650	29650	118
643	20250121	104800	679916400	29650	29650	29650	29650	1
644	20250121	104700	679886750	29650	29650	29650	29650	1
645	20250121	104600	679857100	29650	29650	29650	29650	5
646	20250121	104500	679708850	29650	29650	29650	29650	50
647	20250121	104400	678226350	29650	29650	29650	29650	1
648	20250121	104300	678196700	29600	29600	29600	29600	24
649	20250121	104200	677486300	29600	29550	29600	29550	215
650	20250121	104100	671133000	29550	29550	29550	29550	0
651	20250121	104000	671133000	29550	29550	29550	29550	0
652	20250121	103900	671133000	29550	29550	29550	29550	1
653	20250121	103800	671103450	29450	29450	29450	29450	2
654	20250121	103700	671044550	29600	29500	29600	29500	170
655	20250121	103600	666029450	29500	29500	29500	29500	0
656	20250121	103500	666029450	29500	29500	29500	29500	121
657	20250121	103400	662459950	29500	29500	29500	29500	120
658	20250121	103300	658919950	29500	29650	29650	29500	52
659	20250121	103200	657383600	29650	29650	29650	29650	2
660	20250121	103100	657324300	29650	29550	29650	29550	111
661	20250121	103000	654044150	29650	29650	29650	29650	1
662	20250121	102900	654014500	29550	29650	29650	29550	122
663	20250121	102800	650404850	29650	29650	29650	29600	3
664	20250121	102700	650315950	29600	29500	29600	29500	655
665	20250121	102600	630931800	29550	29450	29550	29450	244
666	20250121	102500	623745900	29450	29500	29550	29450	344
667	20250121	102400	613607600	29450	29500	29500	29450	306
668	20250121	102300	604595700	29550	29550	29550	29550	0
669	20250121	102200	604595700	29550	29550	29550	29500	6
670	20250121	102100	604418500	29500	29500	29500	29450	32
671	20250121	102000	603474550	29500	29500	29500	29500	12
672	20250121	101900	603120550	29500	29500	29500	29500	5
673	20250121	101800	602973050	29550	29450	29550	29450	74
674	20250121	101700	600793650	29450	29450	29550	29450	84
675	20250121	101600	598319700	29500	29500	29550	29500	306
676	20250121	101500	589292550	29500	29600	29600	29500	216
677	20250121	101400	582918300	29550	29550	29550	29550	0
678	20250121	101300	582918300	29550	29550	29550	29550	84
679	20250121	101200	580436100	29600	29600	29650	29550	11
680	20250121	101100	580110800	29600	29600	29600	29600	1
681	20250121	101000	580081200	29550	29550	29550	29550	100
682	20250121	100900	577126200	29650	29650	29650	29650	5
683	20250121	100800	576977950	29650	29650	29650	29650	0
684	20250121	100700	576977950	29650	29550	29650	29550	41
685	20250121	100600	575766300	29650	29550	29650	29550	261
686	20250121	100500	568038200	29550	29500	29550	29500	69
687	20250121	100400	566001650	29500	29550	29550	29500	151
688	20250121	100300	561541450	29550	29500	29550	29500	158
689	20250121	100200	556872800	29450	29450	29450	29450	2
690	20250121	100100	556813900	29500	29500	29500	29450	1407
691	20250121	100000	515309350	29450	29500	29550	29450	1041
692	20250121	095900	484591550	29500	29600	29600	29500	570
693	20250121	095800	467749800	29650	29650	29650	29650	3
694	20250121	095700	467660850	29650	29550	29650	29550	4
695	20250121	095600	467542350	29650	29650	29650	29650	43
696	20250121	095500	466267400	29600	29600	29600	29550	452
697	20250121	095400	452893200	29600	29600	29600	29600	337
698	20250121	095300	442918000	29600	29650	29650	29600	245
699	20250121	095200	435653800	29650	29650	29650	29650	0
700	20250121	095100	435653800	29650	29650	29650	29650	5
701	20250121	095000	435505550	29800	29700	29800	29700	151
702	20250121	094900	431020750	29800	29800	29800	29700	49
703	20250121	094800	429565250	29700	29800	29800	29700	20
704	20250121	094700	428969550	29800	29800	29800	29800	0
705	20250121	094600	428969550	29800	29800	29800	29800	2
706	20250121	094500	428909950	29800	29700	29800	29700	233
707	20250121	094400	421975500	29700	29650	29700	29650	100
708	20250121	094300	419010400	29700	29700	29700	29700	28
709	20250121	094200	418178800	29700	29700	29700	29700	36
710	20250121	094100	417109600	29650	29700	29750	29650	232
711	20250121	094000	410229050	29750	29700	29750	29700	27
712	20250121	093900	409426050	29750	29750	29750	29750	0
713	20250121	093800	409426050	29750	29750	29800	29750	103
714	20250121	093700	406361750	29700	29700	29700	29700	101
715	20250121	093600	403362050	29700	29800	29800	29700	359
716	20250121	093500	392679750	29800	29650	29800	29650	408
717	20250121	093400	380563800	29800	29650	29800	29650	55
718	20250121	093300	378932900	29650	29800	29800	29650	716
719	20250121	093200	357696200	29800	29800	29800	29800	35
720	20250121	093100	356653200	29700	29750	29800	29700	133
721	20250121	093000	352695000	29900	29500	29950	29500	829
722	20250121	092900	328011350	29600	29600	29700	29500	501
723	20250121	092800	313209100	29700	29800	29800	29600	1111
724	20250121	092700	280294550	29800	29800	29800	29800	10
725	20250121	092600	279996550	29850	29850	29900	29700	2398
726	20250121	092500	208485750	29850	29850	29900	29850	126
727	20250121	092400	204724600	29950	29900	29950	29850	1001
728	20250121	092300	174819800	29950	29950	29950	29950	11
729	20250121	092200	174490350	29950	29950	30000	29950	52
730	20250121	092100	172932000	29950	30000	30000	29950	13
731	20250121	092000	172542100	30000	30000	30000	30000	17
732	20250121	091900	172032100	30000	29950	30000	29900	478
733	20250121	091800	157715950	29950	29900	29950	29900	61
734	20250121	091700	155891500	29950	29900	29950	29900	341
735	20250121	091600	145692500	29950	29950	29950	29950	861
736	20250121	091500	119905550	29950	30050	30050	29950	39
737	20250121	091400	118733700	30000	30050	30050	29950	160
738	20250121	091300	113935700	29950	30050	30050	29900	91
739	20250121	091200	111206650	30050	30050	30050	30050	18
740	20250121	091100	110665750	29900	29950	29950	29900	10
741	20250121	091000	110366700	29900	30000	30000	29900	325
742	20250121	090900	100632000	30000	30000	30000	30000	1
743	20250121	090800	100602000	30100	30100	30100	30000	266
744	20250121	090700	92609900	30100	29900	30150	29900	464
745	20250121	090600	78659800	29950	30100	30100	29950	568
746	20250121	090500	61646600	30000	30000	30150	30000	314
747	20250121	090400	52225950	30000	30150	30150	30000	2
748	20250121	090300	52165800	30100	30100	30100	30100	22
749	20250121	090200	51503600	30000	29850	30000	29850	305
750	20250121	090100	42391700	29850	29800	29850	29800	1137
751	20250121	090000	8483800	29800	29900	29900	29800	184