KissMeData/452200/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	214500	402971905	4990	4990	4990	4990	345
3	20250106	214400	402971905	4990	4990	4990	4990	0
4	20250106	214300	402971905	4990	4990	4990	4990	0
5	20250106	214200	402971905	4990	4990	4990	4990	0
6	20250106	214100	402971905	4990	4990	4990	4990	0
7	20250106	214000	402971905	4990	4990	4990	4990	0
8	20250106	213900	402971905	4990	4990	4990	4990	0
9	20250106	213800	402971905	4990	4990	4990	4990	0
10	20250106	213700	402971905	4990	4990	4990	4990	0
11	20250106	213600	402971905	4990	4990	4990	4990	0
12	20250106	213500	402971905	4990	4990	4990	4990	0
13	20250106	213400	402971905	4990	4990	4990	4990	0
14	20250106	213300	402971905	4990	4990	4990	4990	0
15	20250106	213200	402971905	4990	4990	4990	4990	0
16	20250106	213100	402971905	4990	4990	4990	4990	0
17	20250106	213000	402971905	4990	4990	4990	4990	0
18	20250106	212900	402971905	4990	4990	4990	4990	0
19	20250106	212800	402971905	4990	4990	4990	4990	0
20	20250106	212700	402971905	4990	4990	4990	4990	0
21	20250106	212600	402971905	4990	4990	4990	4990	0
22	20250106	212500	402971905	4990	4990	4990	4990	0
23	20250106	212400	402971905	4990	4990	4990	4990	0
24	20250106	212300	402971905	4990	4990	4990	4990	0
25	20250106	212200	402971905	4990	4990	4990	4990	0
26	20250106	212100	402971905	4990	4990	4990	4990	0
27	20250106	212000	402971905	4990	4990	4990	4990	0
28	20250106	211900	402971905	4990	4990	4990	4990	0
29	20250106	211800	402971905	4990	4990	4990	4990	0
30	20250106	211700	402971905	4990	4990	4990	4990	0
31	20250106	211600	402971905	4990	4990	4990	4990	0
32	20250106	211500	402971905	4990	4990	4990	4990	345
33	20250106	211400	402971905	4990	4990	4990	4990	0
34	20250106	211300	402971905	4990	4990	4990	4990	0
35	20250106	211200	402971905	4990	4990	4990	4990	0
36	20250106	211100	402971905	4990	4990	4990	4990	0
37	20250106	211000	402971905	4990	4990	4990	4990	0
38	20250106	210900	402971905	4990	4990	4990	4990	0
39	20250106	210800	402971905	4990	4990	4990	4990	0
40	20250106	210700	402971905	4990	4990	4990	4990	0
41	20250106	210600	402971905	4990	4990	4990	4990	0
42	20250106	210500	402971905	4990	4990	4990	4990	0
43	20250106	210400	402971905	4990	4990	4990	4990	0
44	20250106	210300	402971905	4990	4990	4990	4990	0
45	20250106	210200	402971905	4990	4990	4990	4990	0
46	20250106	210100	402971905	4990	4990	4990	4990	0
47	20250106	210000	402971905	4990	4990	4990	4990	0
48	20250106	205900	402971905	4990	4990	4990	4990	0
49	20250106	205800	402971905	4990	4990	4990	4990	0
50	20250106	205700	402971905	4990	4990	4990	4990	0
51	20250106	205600	402971905	4990	4990	4990	4990	0
52	20250106	205500	402971905	4990	4990	4990	4990	0
53	20250106	205400	402971905	4990	4990	4990	4990	0
54	20250106	205300	402971905	4990	4990	4990	4990	0
55	20250106	205200	402971905	4990	4990	4990	4990	0
56	20250106	205100	402971905	4990	4990	4990	4990	0
57	20250106	205000	402971905	4990	4990	4990	4990	0
58	20250106	204900	402971905	4990	4990	4990	4990	0
59	20250106	204800	402971905	4990	4990	4990	4990	0
60	20250106	204700	402971905	4990	4990	4990	4990	0
61	20250106	204600	402971905	4990	4990	4990	4990	0
62	20250106	204500	402971905	4990	4990	4990	4990	345
63	20250106	204400	402971905	4990	4990	4990	4990	0
64	20250106	204300	402971905	4990	4990	4990	4990	0
65	20250106	204200	402971905	4990	4990	4990	4990	0
66	20250106	204100	402971905	4990	4990	4990	4990	0
67	20250106	204000	402971905	4990	4990	4990	4990	0
68	20250106	203900	402971905	4990	4990	4990	4990	0
69	20250106	203800	402971905	4990	4990	4990	4990	0
70	20250106	203700	402971905	4990	4990	4990	4990	0
71	20250106	203600	402971905	4990	4990	4990	4990	0
72	20250106	203500	402971905	4990	4990	4990	4990	0
73	20250106	203400	402971905	4990	4990	4990	4990	0
74	20250106	203300	402971905	4990	4990	4990	4990	0
75	20250106	203200	402971905	4990	4990	4990	4990	0
76	20250106	203100	402971905	4990	4990	4990	4990	0
77	20250106	203000	402971905	4990	4990	4990	4990	0
78	20250106	202900	402971905	4990	4990	4990	4990	0
79	20250106	202800	402971905	4990	4990	4990	4990	0
80	20250106	202700	402971905	4990	4990	4990	4990	0
81	20250106	202600	402971905	4990	4990	4990	4990	0
82	20250106	202500	402971905	4990	4990	4990	4990	0
83	20250106	202400	402971905	4990	4990	4990	4990	0
84	20250106	202300	402971905	4990	4990	4990	4990	0
85	20250106	202200	402971905	4990	4990	4990	4990	0
86	20250106	202100	402971905	4990	4990	4990	4990	0
87	20250106	202000	402971905	4990	4990	4990	4990	0
88	20250106	201900	402971905	4990	4990	4990	4990	0
89	20250106	201800	402971905	4990	4990	4990	4990	0
90	20250106	201700	402971905	4990	4990	4990	4990	0
91	20250106	201600	402971905	4990	4990	4990	4990	0
92	20250106	201500	402971905	4990	4990	4990	4990	345
93	20250106	201400	402971905	4990	4990	4990	4990	0
94	20250106	201300	402971905	4990	4990	4990	4990	0
95	20250106	201200	402971905	4990	4990	4990	4990	0
96	20250106	201100	402971905	4990	4990	4990	4990	0
97	20250106	201000	402971905	4990	4990	4990	4990	0
98	20250106	200900	402971905	4990	4990	4990	4990	0
99	20250106	200800	402971905	4990	4990	4990	4990	0
100	20250106	200700	402971905	4990	4990	4990	4990	0
101	20250106	200600	402971905	4990	4990	4990	4990	0
102	20250106	200500	402971905	4990	4990	4990	4990	0
103	20250106	200400	402971905	4990	4990	4990	4990	0
104	20250106	200300	402971905	4990	4990	4990	4990	0
105	20250106	200200	402971905	4990	4990	4990	4990	0
106	20250106	200100	402971905	4990	4990	4990	4990	0
107	20250106	200000	402971905	4990	4990	4990	4990	0
108	20250106	195900	402971905	4990	4990	4990	4990	0
109	20250106	195800	402971905	4990	4990	4990	4990	0
110	20250106	195700	402971905	4990	4990	4990	4990	0
111	20250106	195600	402971905	4990	4990	4990	4990	0
112	20250106	195500	402971905	4990	4990	4990	4990	0
113	20250106	195400	402971905	4990	4990	4990	4990	0
114	20250106	195300	402971905	4990	4990	4990	4990	0
115	20250106	195200	402971905	4990	4990	4990	4990	0
116	20250106	195100	402971905	4990	4990	4990	4990	0
117	20250106	195000	402971905	4990	4990	4990	4990	0
118	20250106	194900	402971905	4990	4990	4990	4990	0
119	20250106	194800	402971905	4990	4990	4990	4990	0
120	20250106	194700	402971905	4990	4990	4990	4990	0
121	20250106	194600	402971905	4990	4990	4990	4990	0
122	20250106	194500	402971905	4990	4990	4990	4990	345
123	20250106	194400	402971905	4990	4990	4990	4990	0
124	20250106	194300	402971905	4990	4990	4990	4990	0
125	20250106	194200	402971905	4990	4990	4990	4990	0
126	20250106	194100	402971905	4990	4990	4990	4990	0
127	20250106	194000	402971905	4990	4990	4990	4990	0
128	20250106	193900	402971905	4990	4990	4990	4990	0
129	20250106	193800	402971905	4990	4990	4990	4990	0
130	20250106	193700	402971905	4990	4990	4990	4990	0
131	20250106	193600	402971905	4990	4990	4990	4990	0
132	20250106	193500	402971905	4990	4990	4990	4990	0
133	20250106	193400	402971905	4990	4990	4990	4990	0
134	20250106	193300	402971905	4990	4990	4990	4990	0
135	20250106	193200	402971905	4990	4990	4990	4990	0
136	20250106	193100	402971905	4990	4990	4990	4990	0
137	20250106	193000	402971905	4990	4990	4990	4990	0
138	20250106	192900	402971905	4990	4990	4990	4990	0
139	20250106	192800	402971905	4990	4990	4990	4990	0
140	20250106	192700	402971905	4990	4990	4990	4990	0
141	20250106	192600	402971905	4990	4990	4990	4990	0
142	20250106	192500	402971905	4990	4990	4990	4990	0
143	20250106	192400	402971905	4990	4990	4990	4990	0
144	20250106	192300	402971905	4990	4990	4990	4990	0
145	20250106	192200	402971905	4990	4990	4990	4990	0
146	20250106	192100	402971905	4990	4990	4990	4990	0
147	20250106	192000	402971905	4990	4990	4990	4990	0
148	20250106	191900	402971905	4990	4990	4990	4990	0
149	20250106	191800	402971905	4990	4990	4990	4990	0
150	20250106	191700	402971905	4990	4990	4990	4990	0
151	20250106	191600	402971905	4990	4990	4990	4990	0
152	20250106	191500	402971905	4990	4990	4990	4990	345
153	20250106	191400	402971905	4990	4990	4990	4990	0
154	20250106	191300	402971905	4990	4990	4990	4990	0
155	20250106	191200	402971905	4990	4990	4990	4990	0
156	20250106	191100	402971905	4990	4990	4990	4990	0
157	20250106	191000	402971905	4990	4990	4990	4990	0
158	20250106	190900	402971905	4990	4990	4990	4990	0
159	20250106	190800	402971905	4990	4990	4990	4990	0
160	20250106	190700	402971905	4990	4990	4990	4990	0
161	20250106	190600	402971905	4990	4990	4990	4990	0
162	20250106	190500	402971905	4990	4990	4990	4990	0
163	20250106	190400	402971905	4990	4990	4990	4990	0
164	20250106	190300	402971905	4990	4990	4990	4990	0
165	20250106	190200	402971905	4990	4990	4990	4990	0
166	20250106	190100	402971905	4990	4990	4990	4990	0
167	20250106	190000	402971905	4990	4990	4990	4990	0
168	20250106	185900	402971905	4990	4990	4990	4990	0
169	20250106	185800	402971905	4990	4990	4990	4990	0
170	20250106	185700	402971905	4990	4990	4990	4990	0
171	20250106	185600	402971905	4990	4990	4990	4990	0
172	20250106	185500	402971905	4990	4990	4990	4990	0
173	20250106	185400	402971905	4990	4990	4990	4990	0
174	20250106	185300	402971905	4990	4990	4990	4990	0
175	20250106	185200	402971905	4990	4990	4990	4990	0
176	20250106	185100	402971905	4990	4990	4990	4990	0
177	20250106	185000	402971905	4990	4990	4990	4990	0
178	20250106	184900	402971905	4990	4990	4990	4990	0
179	20250106	184800	402971905	4990	4990	4990	4990	0
180	20250106	184700	402971905	4990	4990	4990	4990	0
181	20250106	184600	402971905	4990	4990	4990	4990	0
182	20250106	184500	402971905	4990	4990	4990	4990	345
183	20250106	184400	402971905	4990	4990	4990	4990	0
184	20250106	184300	402971905	4990	4990	4990	4990	0
185	20250106	184200	402971905	4990	4990	4990	4990	0
186	20250106	184100	402971905	4990	4990	4990	4990	0
187	20250106	184000	402971905	4990	4990	4990	4990	0
188	20250106	183900	402971905	4990	4990	4990	4990	0
189	20250106	183800	402971905	4990	4990	4990	4990	0
190	20250106	183700	402971905	4990	4990	4990	4990	0
191	20250106	183600	402971905	4990	4990	4990	4990	0
192	20250106	183500	402971905	4990	4990	4990	4990	0
193	20250106	183400	402971905	4990	4990	4990	4990	0
194	20250106	183300	402971905	4990	4990	4990	4990	0
195	20250106	183200	402971905	4990	4990	4990	4990	0
196	20250106	183100	402971905	4990	4990	4990	4990	0
197	20250106	183000	402971905	4990	4990	4990	4990	0
198	20250106	182900	402971905	4990	4990	4990	4990	0
199	20250106	182800	402971905	4990	4990	4990	4990	0
200	20250106	182700	402971905	4990	4990	4990	4990	0
201	20250106	182600	402971905	4990	4990	4990	4990	0
202	20250106	182500	402971905	4990	4990	4990	4990	0
203	20250106	182400	402971905	4990	4990	4990	4990	0
204	20250106	182300	402971905	4990	4990	4990	4990	0
205	20250106	182200	402971905	4990	4990	4990	4990	0
206	20250106	182100	402971905	4990	4990	4990	4990	0
207	20250106	182000	402971905	4990	4990	4990	4990	0
208	20250106	181900	402971905	4990	4990	4990	4990	0
209	20250106	181800	402971905	4990	4990	4990	4990	0
210	20250106	181700	402971905	4990	4990	4990	4990	0
211	20250106	181600	402971905	4990	4990	4990	4990	0
212	20250106	181500	402971905	4990	4990	4990	4990	345
213	20250106	181400	402971905	4990	4990	4990	4990	0
214	20250106	181300	402971905	4990	4990	4990	4990	0
215	20250106	181200	402971905	4990	4990	4990	4990	0
216	20250106	181100	402971905	4990	4990	4990	4990	0
217	20250106	181000	402971905	4990	4990	4990	4990	0
218	20250106	180900	402971905	4990	4990	4990	4990	0
219	20250106	180800	402971905	4990	4990	4990	4990	0
220	20250106	180700	402971905	4990	4990	4990	4990	0
221	20250106	180600	402971905	4990	4990	4990	4990	0
222	20250106	180500	402971905	4990	4990	4990	4990	0
223	20250106	180400	402971905	4990	4990	4990	4990	0
224	20250106	180300	402971905	4990	4990	4990	4990	0
225	20250106	180200	402971905	4990	4990	4990	4990	0
226	20250106	180100	402971905	4990	4990	4990	4990	0
227	20250106	180000	402971905	4990	4990	4990	4990	0
228	20250106	175900	402971905	4990	4990	4990	4990	0
229	20250106	175800	402971905	4990	4990	4990	4990	0
230	20250106	175700	402971905	4990	4990	4990	4990	0
231	20250106	175600	402971905	4990	4990	4990	4990	0
232	20250106	175500	402971905	4990	4990	4990	4990	0
233	20250106	175400	402971905	4990	4990	4990	4990	0
234	20250106	175300	402971905	4990	4990	4990	4990	0
235	20250106	175200	402971905	4990	4990	4990	4990	0
236	20250106	175100	402971905	4990	4990	4990	4990	0
237	20250106	175000	402971905	4990	4990	4990	4990	0
238	20250106	174900	402971905	4990	4990	4990	4990	0
239	20250106	174800	402971905	4990	4990	4990	4990	0
240	20250106	174700	402971905	4990	4990	4990	4990	0
241	20250106	174600	402971905	4990	4990	4990	4990	0
242	20250106	174500	402971905	4990	4990	4990	4990	345
243	20250106	174400	402971905	4990	4990	4990	4990	0
244	20250106	174300	402971905	4990	4990	4990	4990	0
245	20250106	174200	402971905	4990	4990	4990	4990	0
246	20250106	174100	402971905	4990	4990	4990	4990	0
247	20250106	174000	402971905	4990	4990	4990	4990	0
248	20250106	173900	402971905	4990	4990	4990	4990	0
249	20250106	173800	402971905	4990	4990	4990	4990	0
250	20250106	173700	402971905	4990	4990	4990	4990	0
251	20250106	173600	402971905	4990	4990	4990	4990	0
252	20250106	173500	402971905	4990	4990	4990	4990	0
253	20250106	173400	402971905	4990	4990	4990	4990	0
254	20250106	173300	402971905	4990	4990	4990	4990	0
255	20250106	173200	402971905	4990	4990	4990	4990	0
256	20250106	173100	402971905	4990	4990	4990	4990	0
257	20250106	173000	402971905	4990	4990	4990	4990	0
258	20250106	172900	402971905	4990	4990	4990	4990	0
259	20250106	172800	402971905	4990	4990	4990	4990	0
260	20250106	172700	402971905	4990	4990	4990	4990	0
261	20250106	172600	402971905	4990	4990	4990	4990	0
262	20250106	172500	402971905	4990	4990	4990	4990	0
263	20250106	172400	402971905	4990	4990	4990	4990	0
264	20250106	172300	402971905	4990	4990	4990	4990	0
265	20250106	172200	402971905	4990	4990	4990	4990	0
266	20250106	172100	402971905	4990	4990	4990	4990	0
267	20250106	172000	402971905	4990	4990	4990	4990	0
268	20250106	171900	402971905	4990	4990	4990	4990	0
269	20250106	171800	402971905	4990	4990	4990	4990	0
270	20250106	171700	402971905	4990	4990	4990	4990	0
271	20250106	171600	402971905	4990	4990	4990	4990	0
272	20250106	171500	402971905	4990	4990	4990	4990	345
273	20250106	171400	402971905	4990	4990	4990	4990	0
274	20250106	171300	402971905	4990	4990	4990	4990	0
275	20250106	171200	402971905	4990	4990	4990	4990	0
276	20250106	171100	402971905	4990	4990	4990	4990	0
277	20250106	171000	402971905	4990	4990	4990	4990	0
278	20250106	170900	402971905	4990	4990	4990	4990	0
279	20250106	170800	402971905	4990	4990	4990	4990	0
280	20250106	170700	402971905	4990	4990	4990	4990	0
281	20250106	170600	402971905	4990	4990	4990	4990	0
282	20250106	170500	402971905	4990	4990	4990	4990	0
283	20250106	170400	402971905	4990	4990	4990	4990	0
284	20250106	170300	402971905	4990	4990	4990	4990	0
285	20250106	170200	402971905	4990	4990	4990	4990	0
286	20250106	170100	402971905	4990	4990	4990	4990	0
287	20250106	170000	402971905	4990	4990	4990	4990	0
288	20250106	165900	402971905	4990	4990	4990	4990	0
289	20250106	165800	402971905	4990	4990	4990	4990	0
290	20250106	165700	402971905	4990	4990	4990	4990	0
291	20250106	165600	402971905	4990	4990	4990	4990	0
292	20250106	165500	402971905	4990	4990	4990	4990	0
293	20250106	165400	402971905	4990	4990	4990	4990	0
294	20250106	165300	402971905	4990	4990	4990	4990	0
295	20250106	165200	402971905	4990	4990	4990	4990	0
296	20250106	165100	402971905	4990	4990	4990	4990	0
297	20250106	165000	402971905	4990	4990	4990	4990	0
298	20250106	164900	402971905	4990	4990	4990	4990	0
299	20250106	164800	402971905	4990	4990	4990	4990	0
300	20250106	164700	402971905	4990	4990	4990	4990	0
301	20250106	164600	402971905	4990	4990	4990	4990	0
302	20250106	164500	402971905	4990	4990	4990	4990	345
303	20250106	164400	402971905	4990	4990	4990	4990	0
304	20250106	164300	402971905	4990	4990	4990	4990	0
305	20250106	164200	402971905	4990	4990	4990	4990	0
306	20250106	164100	402971905	4990	4990	4990	4990	0
307	20250106	164000	402971905	4990	4990	4990	4990	0
308	20250106	163900	402971905	4990	4990	4990	4990	0
309	20250106	163800	402971905	4990	4990	4990	4990	0
310	20250106	163700	402971905	4990	4990	4990	4990	0
311	20250106	163600	402971905	4990	4990	4990	4990	0
312	20250106	163500	402971905	4990	4990	4990	4990	0
313	20250106	163400	402971905	4990	4990	4990	4990	0
314	20250106	163300	402971905	4990	4990	4990	4990	0
315	20250106	163200	402971905	4990	4990	4990	4990	0
316	20250106	163100	402971905	4990	4990	4990	4990	0
317	20250106	163000	402971905	4990	4990	4990	4990	0
318	20250106	162900	402971905	4990	4990	4990	4990	0
319	20250106	162800	402971905	4990	4990	4990	4990	0
320	20250106	162700	402971905	4990	4990	4990	4990	0
321	20250106	162600	402971905	4990	4990	4990	4990	0
322	20250106	162500	402971905	4990	4990	4990	4990	0
323	20250106	162400	402971905	4990	4990	4990	4990	0
324	20250106	162300	402971905	4990	4990	4990	4990	0
325	20250106	162200	402971905	4990	4990	4990	4990	0
326	20250106	162100	402971905	4990	4990	4990	4990	0
327	20250106	162000	402971905	4990	4990	4990	4990	0
328	20250106	161900	402971905	4990	4990	4990	4990	0
329	20250106	161800	402971905	4990	4990	4990	4990	0
330	20250106	161700	402971905	4990	4990	4990	4990	0
331	20250106	161600	402971905	4990	4990	4990	4990	0
332	20250106	161500	402971905	4990	4990	4990	4990	345
333	20250106	161400	402971905	4990	4990	4990	4990	0
334	20250106	161300	402971905	4990	4990	4990	4990	0
335	20250106	161200	402971905	4990	4990	4990	4990	0
336	20250106	161100	402971905	4990	4990	4990	4990	0
337	20250106	161000	402971905	4990	4990	4990	4990	0
338	20250106	160900	402971905	4990	4990	4990	4990	0
339	20250106	160800	402971905	4990	4990	4990	4990	0
340	20250106	160700	402971905	4990	4990	4990	4990	0
341	20250106	160600	402971905	4990	4990	4990	4990	0
342	20250106	160500	402971905	4990	4990	4990	4990	0
343	20250106	160400	402971905	4990	4990	4990	4990	0
344	20250106	160300	402971905	4990	4990	4990	4990	0
345	20250106	160200	402971905	4990	4990	4990	4990	0
346	20250106	160100	402971905	4990	4990	4990	4990	0
347	20250106	160000	402971905	4990	4990	4990	4990	0
348	20250106	155900	402971905	4990	4990	4990	4990	0
349	20250106	155800	402971905	4990	4990	4990	4990	0
350	20250106	155700	402971905	4990	4990	4990	4990	0
351	20250106	155600	402971905	4990	4990	4990	4990	0
352	20250106	155500	402971905	4990	4990	4990	4990	0
353	20250106	155400	402971905	4990	4990	4990	4990	0
354	20250106	155300	402971905	4990	4990	4990	4990	0
355	20250106	155200	402971905	4990	4990	4990	4990	0
356	20250106	155100	402971905	4990	4990	4990	4990	0
357	20250106	155000	402971905	4990	4990	4990	4990	0
358	20250106	154900	402971905	4990	4990	4990	4990	0
359	20250106	154800	402971905	4990	4990	4990	4990	0
360	20250106	154700	402971905	4990	4990	4990	4990	0
361	20250106	154600	402971905	4990	4990	4990	4990	0
362	20250106	154500	402971905	4990	4990	4990	4990	345
363	20250106	154400	402971905	4990	4990	4990	4990	0
364	20250106	154300	402971905	4990	4990	4990	4990	0
365	20250106	154200	402971905	4990	4990	4990	4990	0
366	20250106	154100	402971905	4990	4990	4990	4990	0
367	20250106	154000	402971905	4990	4990	4990	4990	0
368	20250106	153900	402971905	4990	4990	4990	4990	0
369	20250106	153800	402971905	4990	4990	4990	4990	0
370	20250106	153700	402971905	4990	4990	4990	4990	0
371	20250106	153600	402971905	4990	4990	4990	4990	0
372	20250106	153500	402971905	4990	4990	4990	4990	0
373	20250106	153400	402971905	4990	4990	4990	4990	0
374	20250106	153300	402971905	4990	4990	4990	4990	0
375	20250106	153200	402971905	4990	4990	4990	4990	0
376	20250106	153100	402971905	4990	4990	4990	4990	0
377	20250106	153000	402971905	4990	4990	4990	4990	345
378	20250106	152900	401250355	4995	4995	4995	4995	0
379	20250106	152800	401250355	4995	4995	4995	4995	0
380	20250106	152700	401250355	4995	4995	4995	4995	0
381	20250106	152600	401250355	4995	4995	4995	4995	0
382	20250106	152500	401250355	4995	4995	4995	4995	0
383	20250106	152400	401250355	4995	4995	4995	4995	0
384	20250106	152300	401250355	4995	4995	4995	4995	0
385	20250106	152200	401250355	4995	4995	4995	4995	0
386	20250106	152100	401250355	4995	4995	4995	4995	0
387	20250106	152000	401250355	4995	4995	4995	4995	0
388	20250106	151900	401250355	4995	4995	4995	4995	105
389	20250106	151800	400725880	4995	4995	4995	4995	143
390	20250106	151700	400011595	4980	4995	4995	4980	22
391	20250106	151600	399901720	4995	4990	4995	4990	442
392	20250106	151500	397693980	4995	4990	4995	4990	100
393	20250106	151400	397194910	4995	4995	4995	4995	19
394	20250106	151300	397100005	4995	4995	4995	4995	1
395	20250106	151200	397095010	4995	4995	4995	4995	51
396	20250106	151100	396840265	4995	4990	4995	4990	250
397	20250106	151000	395592760	4995	4995	4995	4995	0
398	20250106	150900	395592760	4995	4995	4995	4995	50
399	20250106	150800	395343010	4995	4985	4995	4985	1003
400	20250106	150700	390335465	4985	4985	4985	4985	94
401	20250106	150600	389866875	4985	4985	4985	4985	0
402	20250106	150500	389866875	4985	4985	4985	4985	102
403	20250106	150400	389358405	4985	4985	4985	4985	1
404	20250106	150300	389353420	4985	4985	4985	4985	300
405	20250106	150200	387857920	4980	4980	4980	4980	204
406	20250106	150100	386842000	4995	4995	4995	4995	0
407	20250106	150000	386842000	4995	4995	4995	4995	0
408	20250106	145900	386842000	4995	4995	4995	4995	202
409	20250106	145800	385833010	4980	4980	4980	4980	30
410	20250106	145700	385683610	4980	4980	4980	4980	2
411	20250106	145600	385673650	4980	4980	4980	4980	117
412	20250106	145500	385090990	4980	4980	4980	4980	567
413	20250106	145400	382267330	4980	4980	4980	4980	40
414	20250106	145300	382068130	4980	4980	4980	4980	0
415	20250106	145200	382068130	4980	4980	4980	4980	5
416	20250106	145100	382043230	4975	4975	4975	4975	1
417	20250106	145000	382038255	4980	4990	4990	4980	2368
418	20250106	144900	370234575	5000	5000	5000	5000	0
419	20250106	144800	370234575	5000	5000	5000	5000	0
420	20250106	144700	370234575	5000	5000	5000	5000	0
421	20250106	144600	370234575	5000	4990	5000	4990	9
422	20250106	144500	370189655	5000	5000	5000	5000	1
423	20250106	144400	370184655	4990	4990	4990	4990	448
424	20250106	144300	367949135	4995	4995	4995	4995	55
425	20250106	144200	367674410	4995	4995	4995	4995	4
426	20250106	144100	367654430	4995	4995	4995	4995	4
427	20250106	144000	367634450	4990	4990	4990	4990	0
428	20250106	143900	367634450	4990	4990	4990	4990	4
429	20250106	143800	367614490	4990	4990	4990	4990	0
430	20250106	143700	367614490	4990	4990	4990	4990	973
431	20250106	143600	362759220	4990	4990	4990	4990	1
432	20250106	143500	362754230	4995	4995	4995	4995	0
433	20250106	143400	362754230	4995	4995	4995	4995	17
434	20250106	143300	362669315	4990	4990	4990	4990	0
435	20250106	143200	362669315	4990	4990	4990	4990	291
436	20250106	143100	361217225	4990	4990	4990	4990	39
437	20250106	143000	361022615	4990	4990	4990	4990	0
438	20250106	142900	361022615	4990	4990	4990	4990	213
439	20250106	142800	359959745	4990	4990	4990	4990	0
440	20250106	142700	359959745	4990	4995	4995	4990	243
441	20250106	142600	358746310	5010	5000	5010	5000	2
442	20250106	142500	358736300	5010	5000	5010	5000	1237
443	20250106	142400	352550400	5000	5000	5000	5000	1
444	20250106	142300	352545400	5000	5000	5000	5000	1
445	20250106	142200	352540400	4995	4995	4995	4995	0
446	20250106	142100	352540400	4995	4995	4995	4995	0
447	20250106	142000	352540400	4995	4995	4995	4995	15
448	20250106	141900	352465475	4995	4995	4995	4995	10
449	20250106	141800	352415525	4995	4995	4995	4995	1
450	20250106	141700	352410530	4995	4990	4995	4990	87
451	20250106	141600	351975970	4990	4990	4990	4990	11
452	20250106	141500	351921080	4985	4985	4985	4985	10
453	20250106	141400	351871230	4985	4985	4985	4985	0
454	20250106	141300	351871230	4985	4985	4985	4985	19
455	20250106	141200	351776515	4980	4980	4980	4980	0
456	20250106	141100	351776515	4980	4980	4980	4980	1
457	20250106	141000	351771535	4980	4980	4980	4980	0
458	20250106	140900	351771535	4980	4980	4980	4980	121
459	20250106	140800	351168955	4980	4980	4980	4980	112
460	20250106	140700	350611195	4980	4980	4980	4980	100
461	20250106	140600	350113195	4980	4980	4980	4980	0
462	20250106	140500	350113195	4980	4980	4980	4980	0
463	20250106	140400	350113195	4980	4980	4980	4980	0
464	20250106	140300	350113195	4980	4980	4980	4980	0
465	20250106	140200	350113195	4980	4990	4990	4980	3252
466	20250106	140100	333918225	4990	4990	4990	4990	0
467	20250106	140000	333918225	4990	4990	4990	4990	90
468	20250106	135900	333469125	4990	4990	4990	4990	3
469	20250106	135800	333454155	4990	4990	4990	4990	3
470	20250106	135700	333439185	4980	4980	4980	4980	161
471	20250106	135600	332637405	4980	4985	4985	4980	12
472	20250106	135500	332577635	4985	4990	4990	4985	914
473	20250106	135400	328017550	4990	4990	4990	4990	0
474	20250106	135300	328017550	4990	4990	4990	4990	0
475	20250106	135200	328017550	4990	4990	4990	4990	0
476	20250106	135100	328017550	4990	5000	5000	4990	1175
477	20250106	135000	322148275	5000	5000	5000	5000	28
478	20250106	134900	322008275	5000	5000	5000	5000	70
479	20250106	134800	321658275	5010	5000	5010	5000	8
480	20250106	134700	321618265	5000	5000	5000	5000	140
481	20250106	134600	320918265	5000	5010	5010	5000	350
482	20250106	134500	319166265	5000	5000	5000	5000	110
483	20250106	134400	318616265	5000	5000	5000	5000	1
484	20250106	134300	318611265	5000	5000	5000	5000	100
485	20250106	134200	318111265	5000	5000	5000	5000	0
486	20250106	134100	318111265	5000	5000	5000	5000	20
487	20250106	134000	318011265	5000	5000	5000	5000	30
488	20250106	133900	317861265	5000	4990	5000	4990	245
489	20250106	133800	316638515	5000	5000	5000	5000	1
490	20250106	133700	316633515	4990	4990	4990	4990	30
491	20250106	133600	316483815	4990	4990	4990	4990	20
492	20250106	133500	316384015	5000	4995	5000	4995	101
493	20250106	133400	315879515	5000	5000	5000	5000	0
494	20250106	133300	315879515	5000	5000	5000	5000	100
495	20250106	133200	315379515	4990	5000	5000	4990	71
496	20250106	133100	315025215	5000	5000	5000	5000	0
497	20250106	133000	315025215	5000	5000	5000	5000	0
498	20250106	132900	315025215	5000	5000	5000	5000	157
499	20250106	132800	314240215	5000	5000	5000	5000	0
500	20250106	132700	314240215	5000	5000	5000	5000	300
501	20250106	132600	312740215	5000	5000	5000	5000	1
502	20250106	132500	312735215	4990	4995	4995	4990	2607
503	20250106	132400	299725660	4995	4995	4995	4995	104
504	20250106	132300	299206180	5000	5000	5000	5000	0
505	20250106	132200	299206180	5000	5000	5000	5000	0
506	20250106	132100	299206180	5000	5000	5000	5000	5
507	20250106	132000	299181180	4995	4995	4995	4995	200
508	20250106	131900	298182180	4995	4995	4995	4995	10
509	20250106	131800	298132230	4995	4995	4995	4995	120
510	20250106	131700	297532830	5000	5000	5000	5000	84
511	20250106	131600	297112830	4995	4995	4995	4995	107
512	20250106	131500	296578365	4995	4995	4995	4995	3
513	20250106	131400	296563380	4995	4995	4995	4995	0
514	20250106	131300	296563380	4995	4995	4995	4995	125
515	20250106	131200	295939005	4995	4995	4995	4995	0
516	20250106	131100	295939005	4995	4995	4995	4995	0
517	20250106	131000	295939005	4995	4995	4995	4995	1
518	20250106	130900	295934010	4995	4995	4995	4995	1
519	20250106	130800	295929015	4995	5000	5000	4995	400
520	20250106	130700	293930515	5000	5000	5000	5000	6
521	20250106	130600	293900515	5000	5000	5000	5000	10
522	20250106	130500	293850515	4995	4995	4995	4995	0
523	20250106	130400	293850515	4995	4995	4995	4995	2
524	20250106	130300	293840525	4995	4995	4995	4995	0
525	20250106	130200	293840525	4995	4995	4995	4995	2
526	20250106	130100	293830535	4990	4990	4990	4990	1
527	20250106	130000	293825545	4995	4995	4995	4995	1
528	20250106	125900	293820550	5000	5000	5000	5000	2
529	20250106	125800	293810550	5000	5000	5000	5000	0
530	20250106	125700	293810550	5000	5000	5000	5000	1
531	20250106	125600	293805550	5000	5000	5000	5000	40
532	20250106	125500	293605550	5000	4990	5000	4990	88
533	20250106	125400	293165850	4990	4990	4990	4990	0
534	20250106	125300	293165850	4990	4990	4990	4990	171
535	20250106	125200	292312560	4990	4990	4990	4990	10
536	20250106	125100	292262660	4990	4990	4990	4990	0
537	20250106	125000	292262660	4990	4990	4990	4990	5
538	20250106	124900	292237710	5000	5000	5000	5000	3
539	20250106	124800	292222710	4985	5000	5000	4985	23
540	20250106	124700	292107785	5000	5000	5000	5000	1
541	20250106	124600	292102785	4985	4985	4985	4985	0
542	20250106	124500	292102785	4985	5000	5000	4985	2010
543	20250106	124400	282075890	5000	5000	5000	5000	0
544	20250106	124300	282075890	5000	5000	5000	5000	0
545	20250106	124200	282075890	5000	5000	5000	5000	30
546	20250106	124100	281925890	5000	5000	5000	5000	5
547	20250106	124000	281900890	4995	5000	5000	4995	34
548	20250106	123900	281731030	5000	5000	5000	5000	4
549	20250106	123800	281711030	5000	5000	5000	5000	3
550	20250106	123700	281696030	5000	5000	5000	5000	3
551	20250106	123600	281681030	5000	4990	5000	4990	120
552	20250106	123500	281082030	4990	4990	4990	4990	0
553	20250106	123400	281082030	4990	4995	4995	4990	222
554	20250106	123300	279974225	5000	5000	5000	5000	0
555	20250106	123200	279974225	5000	5000	5000	5000	75
556	20250106	123100	279599225	5000	5000	5000	5000	0
557	20250106	123000	279599225	5000	5000	5000	5000	24
558	20250106	122900	279479225	5000	5000	5010	5000	163
559	20250106	122800	278664215	5000	5000	5000	5000	100
560	20250106	122700	278164215	4990	4990	4990	4990	0
561	20250106	122600	278164215	4990	4990	4990	4990	0
562	20250106	122500	278164215	4990	4990	4990	4990	0
563	20250106	122400	278164215	4990	4990	4990	4990	0
564	20250106	122300	278164215	4990	4990	4990	4990	100
565	20250106	122200	277665215	4990	4990	4990	4990	1240
566	20250106	122100	271477615	4990	4990	4990	4990	0
567	20250106	122000	271477615	4990	4990	4990	4990	5
568	20250106	121900	271452665	4990	4990	4990	4990	101
569	20250106	121800	270948675	4990	4990	4990	4990	29
570	20250106	121700	270803965	4990	5010	5010	4990	4632
571	20250106	121600	247671000	5010	5010	5010	5010	11
572	20250106	121500	247615890	5030	5030	5030	5030	10
573	20250106	121400	247565590	5010	5010	5010	5010	500
574	20250106	121300	245060590	5020	5020	5020	5020	222
575	20250106	121200	243946150	5020	5020	5020	5020	0
576	20250106	121100	243946150	5020	5020	5020	5020	62
577	20250106	121000	243634910	5010	5010	5010	5010	0
578	20250106	120900	243634910	5010	5020	5020	5010	12
579	20250106	120800	243574690	5020	5020	5020	5020	0
580	20250106	120700	243574690	5020	5020	5020	5020	102
581	20250106	120600	243062650	5020	5020	5020	5020	3
582	20250106	120500	243047590	5020	5020	5020	5020	0
583	20250106	120400	243047590	5020	5020	5020	5020	0
584	20250106	120300	243047590	5020	5020	5020	5020	19
585	20250106	120200	242952210	5000	5000	5000	5000	0
586	20250106	120100	242952210	5000	5010	5010	5000	90
587	20250106	120000	242501320	5010	5010	5010	5010	1
588	20250106	115900	242496310	5010	5010	5010	5010	68
589	20250106	115800	242155630	5010	5010	5010	5010	25
590	20250106	115700	242030380	5010	5010	5020	5010	145
591	20250106	115600	241303330	5020	5020	5020	5010	85
592	20250106	115500	240877130	5020	5020	5020	5020	7
593	20250106	115400	240841990	5020	5020	5020	5020	0
594	20250106	115300	240841990	5020	5010	5020	5010	130
595	20250106	115200	240190680	5010	5010	5010	5010	3
596	20250106	115100	240175650	5010	5010	5010	5010	0
597	20250106	115000	240175650	5010	5010	5010	5010	2
598	20250106	114900	240165630	5020	5020	5020	5020	1
599	20250106	114800	240160610	5010	5010	5010	5010	50
600	20250106	114700	239910110	5020	5010	5020	5010	129
601	20250106	114600	239263530	5010	5010	5010	5010	53
602	20250106	114500	238998000	5020	5020	5020	5020	0
603	20250106	114400	238998000	5020	5020	5020	5020	0
604	20250106	114300	238998000	5020	5020	5020	5020	2
605	20250106	114200	238987960	5020	5020	5020	5020	948
606	20250106	114100	234229000	5020	5020	5020	5020	0
607	20250106	114000	234229000	5020	5010	5020	5010	571
608	20250106	113900	231368280	5010	5010	5010	5010	422
609	20250106	113800	229254060	5010	5010	5010	5010	7
610	20250106	113700	229218990	5000	5000	5000	5000	1
611	20250106	113600	229213990	5010	5010	5010	5010	20
612	20250106	113500	229113790	5000	5000	5000	5000	50
613	20250106	113400	228863790	5000	5000	5000	5000	2
614	20250106	113300	228853790	5000	5000	5000	5000	90
615	20250106	113200	228403790	5000	5000	5000	5000	10
616	20250106	113100	228353790	5010	5010	5010	5010	0
617	20250106	113000	228353790	5010	5010	5010	5010	1
618	20250106	112900	228348780	5000	5010	5010	5000	680
619	20250106	112800	224944180	5010	5010	5010	5010	0
620	20250106	112700	224944180	5010	5020	5020	5010	330
621	20250106	112600	223287880	5020	5020	5020	5020	0
622	20250106	112500	223287880	5020	5010	5020	5010	40
623	20250106	112400	223087090	5020	5020	5020	5010	259
624	20250106	112300	221787210	5020	5020	5020	5020	50
625	20250106	112200	221536210	5020	5020	5020	5020	0
626	20250106	112100	221536210	5020	5020	5020	5020	50
627	20250106	112000	221285210	5010	5010	5010	5010	40
628	20250106	111900	221084810	5020	5020	5020	5020	56
629	20250106	111800	220803690	5020	5020	5020	5020	204
630	20250106	111700	219779610	5020	5020	5020	5020	0
631	20250106	111600	219779610	5020	5000	5020	5000	302
632	20250106	111500	218269590	5020	5020	5020	5020	11
633	20250106	111400	218214370	5000	5010	5020	5000	158
634	20250106	111300	217422800	5010	5010	5010	5010	106
635	20250106	111200	216891740	5010	5010	5010	5010	0
636	20250106	111100	216891740	5010	5010	5010	5010	0
637	20250106	111000	216891740	5010	5010	5010	5010	471
638	20250106	110900	214532030	5010	5000	5010	5000	60
639	20250106	110800	214231730	5010	5010	5010	5010	0
640	20250106	110700	214231730	5010	5010	5010	5010	0
641	20250106	110600	214231730	5010	5000	5010	5000	1000
642	20250106	110500	209231110	4995	5000	5000	4995	31
643	20250106	110400	209076260	4985	5000	5000	4985	5420
644	20250106	110300	182055810	5000	4990	5000	4990	168
645	20250106	110200	181216810	4995	4995	4995	4995	0
646	20250106	110100	181216810	4995	5000	5000	4995	9
647	20250106	110000	181171845	4995	4995	4995	4995	273
648	20250106	105900	179808210	4985	4995	4995	4985	262
649	20250106	105800	178499540	4995	4995	4995	4995	89
650	20250106	105700	178054985	4995	4995	4995	4995	784
651	20250106	105600	174138905	4995	4995	4995	4995	0
652	20250106	105500	174138905	4995	4995	4995	4995	0
653	20250106	105400	174138905	4995	4995	4995	4995	106
654	20250106	105300	173609435	4995	4990	4995	4990	131
655	20250106	105200	172955740	4995	4990	4995	4990	2
656	20250106	105100	172945755	4995	4995	4995	4995	1
657	20250106	105000	172940760	4995	4995	4995	4995	47
658	20250106	104900	172705995	4995	4995	4995	4995	0
659	20250106	104800	172705995	4995	4990	4995	4990	151
660	20250106	104700	171952500	4995	4995	4995	4995	1
661	20250106	104600	171947505	4990	4990	4990	4990	21
662	20250106	104500	171842715	4995	4995	4995	4995	0
663	20250106	104400	171842715	4995	4990	4995	4990	582
664	20250106	104300	168938530	4990	4990	4990	4990	163
665	20250106	104200	168125160	4980	4995	4995	4980	129
666	20250106	104100	167482245	4995	4990	4995	4990	2
667	20250106	104000	167472260	4995	4995	4995	4995	0
668	20250106	103900	167472260	4995	4995	4995	4995	6
669	20250106	103800	167442290	4995	4995	4995	4995	0
670	20250106	103700	167442290	4995	4995	4995	4995	1
671	20250106	103600	167437295	4980	4995	4995	4975	707
672	20250106	103500	163917910	4995	4990	4995	4990	23
673	20250106	103400	163803125	4990	4990	4990	4990	2
674	20250106	103300	163793145	4995	4980	4995	4980	135
675	20250106	103200	163120335	4995	4990	4995	4990	21
676	20250106	103100	163015540	4980	4980	4980	4980	0
677	20250106	103000	163015540	4980	4980	4980	4980	0
678	20250106	102900	163015540	4980	4985	4985	4980	300
679	20250106	102800	161521115	4990	4995	4995	4990	112
680	20250106	102700	160962125	4995	4995	4995	4995	51
681	20250106	102600	160707380	4985	4995	4995	4985	2
682	20250106	102500	160697400	4995	4995	4995	4985	413
683	20250106	102400	158634475	4995	4995	4995	4995	11
684	20250106	102300	158579530	4985	4985	4985	4985	6
685	20250106	102200	158549620	4990	4990	4990	4990	49
686	20250106	102100	158305110	4995	4995	4995	4985	3
687	20250106	102000	158290135	4995	4995	4995	4990	114
688	20250106	101900	157720755	4995	4995	4995	4995	110
689	20250106	101800	157171305	4995	4990	4995	4990	141
690	20250106	101700	156467060	4995	4995	4995	4990	32
691	20250106	101600	156307370	5000	5000	5000	5000	1
692	20250106	101500	156302370	4980	5000	5000	4980	65
693	20250106	101400	155977570	4995	4995	5000	4995	123
694	20250106	101300	155363180	4995	4995	4995	4995	0
695	20250106	101200	155363180	4995	4995	4995	4995	113
696	20250106	101100	154798745	4995	4980	4995	4975	1003
697	20250106	101000	149807765	4995	4995	4995	4995	1
698	20250106	100900	149802770	4995	4995	4995	4995	1
699	20250106	100800	149797775	4995	5000	5000	4995	572
700	20250106	100700	146940630	4995	4995	4995	4995	1
701	20250106	100600	146935635	4995	4995	4995	4995	49
702	20250106	100500	146690880	4995	4985	4995	4985	270
703	20250106	100400	145344920	4985	4980	4995	4980	48
704	20250106	100300	145105830	4980	4990	5000	4980	106
705	20250106	100200	144577580	4995	5010	5010	4995	996
706	20250106	100100	139597800	5020	5010	5020	5000	1211
707	20250106	100000	133540790	5000	5020	5020	5000	462
708	20250106	095900	131224990	5030	4995	5030	4995	2814
709	20250106	095800	117136525	4995	4975	4995	4975	4294
710	20250106	095700	95719010	4975	4975	4975	4975	165
711	20250106	095600	94898135	4975	4975	4975	4975	0
712	20250106	095500	94898135	4975	4975	4975	4975	78
713	20250106	095400	94510085	4980	4975	4980	4970	608
714	20250106	095300	91486720	4975	4970	4975	4970	101
715	20250106	095200	90984495	4970	4970	4970	4970	200
716	20250106	095100	89990495	4965	4970	4970	4965	596
717	20250106	095000	87029100	4975	4975	4975	4975	0
718	20250106	094900	87029100	4975	4975	4975	4975	2
719	20250106	094800	87019150	4975	4975	4975	4975	13
720	20250106	094700	86954475	4975	4975	4975	4975	5
721	20250106	094600	86929600	4960	4970	4970	4940	2030
722	20250106	094500	76896170	4975	4975	4975	4975	5
723	20250106	094400	76871295	4975	4970	4975	4970	57
724	20250106	094300	76587970	4980	4980	4980	4980	146
725	20250106	094200	75860890	4980	4980	4985	4980	117
726	20250106	094100	75277775	4985	4985	4985	4985	76
727	20250106	094000	74898915	4985	4985	4985	4985	64
728	20250106	093900	74579875	4985	4985	4985	4980	289
729	20250106	093800	73139405	4985	4975	4985	4975	20
730	20250106	093700	73039895	4985	4985	4985	4985	135
731	20250106	093600	72366920	4985	4985	4985	4985	0
732	20250106	093500	72366920	4985	4985	4985	4985	102
733	20250106	093400	71858450	4970	4970	4970	4970	30
734	20250106	093300	71709350	4985	4960	4985	4955	404
735	20250106	093200	69696545	4980	4970	4980	4970	112
736	20250106	093100	69139885	4970	4970	4970	4970	2
737	20250106	093000	69129945	4980	4980	4980	4980	0
738	20250106	092900	69129945	4980	4985	4985	4980	102
739	20250106	092800	68621480	4985	4985	4985	4985	303
740	20250106	092700	67111025	4985	4985	4990	4980	1016
741	20250106	092600	62046310	4985	4980	4990	4980	428
742	20250106	092500	59913225	4975	4955	4975	4955	359
743	20250106	092400	58131770	4955	4940	4955	4940	1485
744	20250106	092300	50790870	4940	4940	4940	4940	38
745	20250106	092200	50603150	4940	4945	4945	4940	436
746	20250106	092100	48447160	4945	4945	4945	4945	276
747	20250106	092000	47082340	4950	4945	4950	4945	1418
748	20250106	091900	40065755	4945	4960	4960	4945	723
749	20250106	091800	36486790	4955	4975	4975	4955	467
750	20250106	091700	34171940	4975	4975	4975	4975	0
751	20250106	091600	34171940	4975	4980	4980	4975	23
752	20250106	091500	34057490	4980	4980	4980	4980	1
753	20250106	091400	34052510	4980	4980	4980	4980	113
754	20250106	091300	33489770	4960	4980	4980	4960	27
755	20250106	091200	33355810	4980	4985	4985	4980	180
756	20250106	091100	32459210	4985	4980	4985	4980	645
757	20250106	091000	29243935	4980	4975	4980	4975	1803
758	20250106	090900	20272745	4975	4975	4975	4975	821
759	20250106	090800	16188270	4975	4975	4975	4975	0
760	20250106	090700	16188270	4975	4950	4975	4950	243
761	20250106	090600	14984455	4975	4985	4985	4970	337
762	20250106	090500	13308975	4985	4985	4985	4980	155
763	20250106	090400	12536640	4985	4985	4985	4975	25
764	20250106	090300	12412055	4995	4960	4995	4960	398
765	20250106	090200	10433335	4965	4950	4965	4950	1295
766	20250106	090100	4010375	4955	4950	4955	4950	3
767	20250106	090000	3995520	4900	4905	4905	4900	815