KissMeData/416180/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	213600	2318420850	29850	29850	29850	29850	952
3	20250122	213500	2318420850	29850	29850	29850	29850	0
4	20250122	213400	2318420850	29850	29850	29850	29850	0
5	20250122	213300	2318420850	29850	29850	29850	29850	0
6	20250122	213200	2318420850	29850	29850	29850	29850	0
7	20250122	213100	2318420850	29850	29850	29850	29850	0
8	20250122	213000	2318420850	29850	29850	29850	29850	0
9	20250122	212900	2318420850	29850	29850	29850	29850	0
10	20250122	212800	2318420850	29850	29850	29850	29850	0
11	20250122	212700	2318420850	29850	29850	29850	29850	0
12	20250122	212600	2318420850	29850	29850	29850	29850	0
13	20250122	212500	2318420850	29850	29850	29850	29850	0
14	20250122	212400	2318420850	29850	29850	29850	29850	0
15	20250122	212300	2318420850	29850	29850	29850	29850	0
16	20250122	212200	2318420850	29850	29850	29850	29850	0
17	20250122	212100	2318420850	29850	29850	29850	29850	0
18	20250122	212000	2318420850	29850	29850	29850	29850	0
19	20250122	211900	2318420850	29850	29850	29850	29850	0
20	20250122	211800	2318420850	29850	29850	29850	29850	0
21	20250122	211700	2318420850	29850	29850	29850	29850	0
22	20250122	211600	2318420850	29850	29850	29850	29850	0
23	20250122	211500	2318420850	29850	29850	29850	29850	0
24	20250122	211400	2318420850	29850	29850	29850	29850	0
25	20250122	211300	2318420850	29850	29850	29850	29850	0
26	20250122	211200	2318420850	29850	29850	29850	29850	0
27	20250122	211100	2318420850	29850	29850	29850	29850	0
28	20250122	211000	2318420850	29850	29850	29850	29850	0
29	20250122	210900	2318420850	29850	29850	29850	29850	0
30	20250122	210800	2318420850	29850	29850	29850	29850	0
31	20250122	210700	2318420850	29850	29850	29850	29850	0
32	20250122	210600	2318420850	29850	29850	29850	29850	952
33	20250122	210500	2318420850	29850	29850	29850	29850	0
34	20250122	210400	2318420850	29850	29850	29850	29850	0
35	20250122	210300	2318420850	29850	29850	29850	29850	0
36	20250122	210200	2318420850	29850	29850	29850	29850	0
37	20250122	210100	2318420850	29850	29850	29850	29850	0
38	20250122	210000	2318420850	29850	29850	29850	29850	0
39	20250122	205900	2318420850	29850	29850	29850	29850	0
40	20250122	205800	2318420850	29850	29850	29850	29850	0
41	20250122	205700	2318420850	29850	29850	29850	29850	0
42	20250122	205600	2318420850	29850	29850	29850	29850	0
43	20250122	205500	2318420850	29850	29850	29850	29850	0
44	20250122	205400	2318420850	29850	29850	29850	29850	0
45	20250122	205300	2318420850	29850	29850	29850	29850	0
46	20250122	205200	2318420850	29850	29850	29850	29850	0
47	20250122	205100	2318420850	29850	29850	29850	29850	0
48	20250122	205000	2318420850	29850	29850	29850	29850	0
49	20250122	204900	2318420850	29850	29850	29850	29850	0
50	20250122	204800	2318420850	29850	29850	29850	29850	0
51	20250122	204700	2318420850	29850	29850	29850	29850	0
52	20250122	204600	2318420850	29850	29850	29850	29850	0
53	20250122	204500	2318420850	29850	29850	29850	29850	0
54	20250122	204400	2318420850	29850	29850	29850	29850	0
55	20250122	204300	2318420850	29850	29850	29850	29850	0
56	20250122	204200	2318420850	29850	29850	29850	29850	0
57	20250122	204100	2318420850	29850	29850	29850	29850	0
58	20250122	204000	2318420850	29850	29850	29850	29850	0
59	20250122	203900	2318420850	29850	29850	29850	29850	0
60	20250122	203800	2318420850	29850	29850	29850	29850	0
61	20250122	203700	2318420850	29850	29850	29850	29850	0
62	20250122	203600	2318420850	29850	29850	29850	29850	952
63	20250122	203500	2318420850	29850	29850	29850	29850	0
64	20250122	203400	2318420850	29850	29850	29850	29850	0
65	20250122	203300	2318420850	29850	29850	29850	29850	0
66	20250122	203200	2318420850	29850	29850	29850	29850	0
67	20250122	203100	2318420850	29850	29850	29850	29850	0
68	20250122	203000	2318420850	29850	29850	29850	29850	0
69	20250122	202900	2318420850	29850	29850	29850	29850	0
70	20250122	202800	2318420850	29850	29850	29850	29850	0
71	20250122	202700	2318420850	29850	29850	29850	29850	0
72	20250122	202600	2318420850	29850	29850	29850	29850	0
73	20250122	202500	2318420850	29850	29850	29850	29850	0
74	20250122	202400	2318420850	29850	29850	29850	29850	0
75	20250122	202300	2318420850	29850	29850	29850	29850	0
76	20250122	202200	2318420850	29850	29850	29850	29850	0
77	20250122	202100	2318420850	29850	29850	29850	29850	0
78	20250122	202000	2318420850	29850	29850	29850	29850	0
79	20250122	201900	2318420850	29850	29850	29850	29850	0
80	20250122	201800	2318420850	29850	29850	29850	29850	0
81	20250122	201700	2318420850	29850	29850	29850	29850	0
82	20250122	201600	2318420850	29850	29850	29850	29850	0
83	20250122	201500	2318420850	29850	29850	29850	29850	0
84	20250122	201400	2318420850	29850	29850	29850	29850	0
85	20250122	201300	2318420850	29850	29850	29850	29850	0
86	20250122	201200	2318420850	29850	29850	29850	29850	0
87	20250122	201100	2318420850	29850	29850	29850	29850	0
88	20250122	201000	2318420850	29850	29850	29850	29850	0
89	20250122	200900	2318420850	29850	29850	29850	29850	0
90	20250122	200800	2318420850	29850	29850	29850	29850	0
91	20250122	200700	2318420850	29850	29850	29850	29850	0
92	20250122	200600	2318420850	29850	29850	29850	29850	952
93	20250122	200500	2318420850	29850	29850	29850	29850	0
94	20250122	200400	2318420850	29850	29850	29850	29850	0
95	20250122	200300	2318420850	29850	29850	29850	29850	0
96	20250122	200200	2318420850	29850	29850	29850	29850	0
97	20250122	200100	2318420850	29850	29850	29850	29850	0
98	20250122	200000	2318420850	29850	29850	29850	29850	0
99	20250122	195900	2318420850	29850	29850	29850	29850	0
100	20250122	195800	2318420850	29850	29850	29850	29850	0
101	20250122	195700	2318420850	29850	29850	29850	29850	0
102	20250122	195600	2318420850	29850	29850	29850	29850	0
103	20250122	195500	2318420850	29850	29850	29850	29850	0
104	20250122	195400	2318420850	29850	29850	29850	29850	0
105	20250122	195300	2318420850	29850	29850	29850	29850	0
106	20250122	195200	2318420850	29850	29850	29850	29850	0
107	20250122	195100	2318420850	29850	29850	29850	29850	0
108	20250122	195000	2318420850	29850	29850	29850	29850	0
109	20250122	194900	2318420850	29850	29850	29850	29850	0
110	20250122	194800	2318420850	29850	29850	29850	29850	0
111	20250122	194700	2318420850	29850	29850	29850	29850	0
112	20250122	194600	2318420850	29850	29850	29850	29850	0
113	20250122	194500	2318420850	29850	29850	29850	29850	0
114	20250122	194400	2318420850	29850	29850	29850	29850	0
115	20250122	194300	2318420850	29850	29850	29850	29850	0
116	20250122	194200	2318420850	29850	29850	29850	29850	0
117	20250122	194100	2318420850	29850	29850	29850	29850	0
118	20250122	194000	2318420850	29850	29850	29850	29850	0
119	20250122	193900	2318420850	29850	29850	29850	29850	0
120	20250122	193800	2318420850	29850	29850	29850	29850	0
121	20250122	193700	2318420850	29850	29850	29850	29850	0
122	20250122	193600	2318420850	29850	29850	29850	29850	952
123	20250122	193500	2318420850	29850	29850	29850	29850	0
124	20250122	193400	2318420850	29850	29850	29850	29850	0
125	20250122	193300	2318420850	29850	29850	29850	29850	0
126	20250122	193200	2318420850	29850	29850	29850	29850	0
127	20250122	193100	2318420850	29850	29850	29850	29850	0
128	20250122	193000	2318420850	29850	29850	29850	29850	0
129	20250122	192900	2318420850	29850	29850	29850	29850	0
130	20250122	192800	2318420850	29850	29850	29850	29850	0
131	20250122	192700	2318420850	29850	29850	29850	29850	0
132	20250122	192600	2318420850	29850	29850	29850	29850	0
133	20250122	192500	2318420850	29850	29850	29850	29850	0
134	20250122	192400	2318420850	29850	29850	29850	29850	0
135	20250122	192300	2318420850	29850	29850	29850	29850	0
136	20250122	192200	2318420850	29850	29850	29850	29850	0
137	20250122	192100	2318420850	29850	29850	29850	29850	0
138	20250122	192000	2318420850	29850	29850	29850	29850	0
139	20250122	191900	2318420850	29850	29850	29850	29850	0
140	20250122	191800	2318420850	29850	29850	29850	29850	0
141	20250122	191700	2318420850	29850	29850	29850	29850	0
142	20250122	191600	2318420850	29850	29850	29850	29850	0
143	20250122	191500	2318420850	29850	29850	29850	29850	0
144	20250122	191400	2318420850	29850	29850	29850	29850	0
145	20250122	191300	2318420850	29850	29850	29850	29850	0
146	20250122	191200	2318420850	29850	29850	29850	29850	0
147	20250122	191100	2318420850	29850	29850	29850	29850	0
148	20250122	191000	2318420850	29850	29850	29850	29850	0
149	20250122	190900	2318420850	29850	29850	29850	29850	0
150	20250122	190800	2318420850	29850	29850	29850	29850	0
151	20250122	190700	2318420850	29850	29850	29850	29850	0
152	20250122	190600	2318420850	29850	29850	29850	29850	952
153	20250122	190500	2318420850	29850	29850	29850	29850	0
154	20250122	190400	2318420850	29850	29850	29850	29850	0
155	20250122	190300	2318420850	29850	29850	29850	29850	0
156	20250122	190200	2318420850	29850	29850	29850	29850	0
157	20250122	190100	2318420850	29850	29850	29850	29850	0
158	20250122	190000	2318420850	29850	29850	29850	29850	0
159	20250122	185900	2318420850	29850	29850	29850	29850	0
160	20250122	185800	2318420850	29850	29850	29850	29850	0
161	20250122	185700	2318420850	29850	29850	29850	29850	0
162	20250122	185600	2318420850	29850	29850	29850	29850	0
163	20250122	185500	2318420850	29850	29850	29850	29850	0
164	20250122	185400	2318420850	29850	29850	29850	29850	0
165	20250122	185300	2318420850	29850	29850	29850	29850	0
166	20250122	185200	2318420850	29850	29850	29850	29850	0
167	20250122	185100	2318420850	29850	29850	29850	29850	0
168	20250122	185000	2318420850	29850	29850	29850	29850	0
169	20250122	184900	2318420850	29850	29850	29850	29850	0
170	20250122	184800	2318420850	29850	29850	29850	29850	0
171	20250122	184700	2318420850	29850	29850	29850	29850	0
172	20250122	184600	2318420850	29850	29850	29850	29850	0
173	20250122	184500	2318420850	29850	29850	29850	29850	0
174	20250122	184400	2318420850	29850	29850	29850	29850	0
175	20250122	184300	2318420850	29850	29850	29850	29850	0
176	20250122	184200	2318420850	29850	29850	29850	29850	0
177	20250122	184100	2318420850	29850	29850	29850	29850	0
178	20250122	184000	2318420850	29850	29850	29850	29850	0
179	20250122	183900	2318420850	29850	29850	29850	29850	0
180	20250122	183800	2318420850	29850	29850	29850	29850	0
181	20250122	183700	2318420850	29850	29850	29850	29850	0
182	20250122	183600	2318420850	29850	29850	29850	29850	952
183	20250122	183500	2318420850	29850	29850	29850	29850	0
184	20250122	183400	2318420850	29850	29850	29850	29850	0
185	20250122	183300	2318420850	29850	29850	29850	29850	0
186	20250122	183200	2318420850	29850	29850	29850	29850	0
187	20250122	183100	2318420850	29850	29850	29850	29850	0
188	20250122	183000	2318420850	29850	29850	29850	29850	0
189	20250122	182900	2318420850	29850	29850	29850	29850	0
190	20250122	182800	2318420850	29850	29850	29850	29850	0
191	20250122	182700	2318420850	29850	29850	29850	29850	0
192	20250122	182600	2318420850	29850	29850	29850	29850	0
193	20250122	182500	2318420850	29850	29850	29850	29850	0
194	20250122	182400	2318420850	29850	29850	29850	29850	0
195	20250122	182300	2318420850	29850	29850	29850	29850	0
196	20250122	182200	2318420850	29850	29850	29850	29850	0
197	20250122	182100	2318420850	29850	29850	29850	29850	0
198	20250122	182000	2318420850	29850	29850	29850	29850	0
199	20250122	181900	2318420850	29850	29850	29850	29850	0
200	20250122	181800	2318420850	29850	29850	29850	29850	0
201	20250122	181700	2318420850	29850	29850	29850	29850	0
202	20250122	181600	2318420850	29850	29850	29850	29850	0
203	20250122	181500	2318420850	29850	29850	29850	29850	0
204	20250122	181400	2318420850	29850	29850	29850	29850	0
205	20250122	181300	2318420850	29850	29850	29850	29850	0
206	20250122	181200	2318420850	29850	29850	29850	29850	0
207	20250122	181100	2318420850	29850	29850	29850	29850	0
208	20250122	181000	2318420850	29850	29850	29850	29850	0
209	20250122	180900	2318420850	29850	29850	29850	29850	0
210	20250122	180800	2318420850	29850	29850	29850	29850	0
211	20250122	180700	2318420850	29850	29850	29850	29850	0
212	20250122	180600	2318420850	29850	29850	29850	29850	952
213	20250122	180500	2318420850	29850	29850	29850	29850	0
214	20250122	180400	2318420850	29850	29850	29850	29850	0
215	20250122	180300	2318420850	29850	29850	29850	29850	0
216	20250122	180200	2318420850	29850	29850	29850	29850	0
217	20250122	180100	2318420850	29850	29850	29850	29850	0
218	20250122	180000	2318420850	29850	29850	29850	29850	0
219	20250122	175900	2318420850	29850	29850	29850	29850	0
220	20250122	175800	2318420850	29850	29850	29850	29850	0
221	20250122	175700	2318420850	29850	29850	29850	29850	0
222	20250122	175600	2318420850	29850	29850	29850	29850	0
223	20250122	175500	2318420850	29850	29850	29850	29850	0
224	20250122	175400	2318420850	29850	29850	29850	29850	0
225	20250122	175300	2318420850	29850	29850	29850	29850	0
226	20250122	175200	2318420850	29850	29850	29850	29850	0
227	20250122	175100	2318420850	29850	29850	29850	29850	0
228	20250122	175000	2318420850	29850	29850	29850	29850	0
229	20250122	174900	2318420850	29850	29850	29850	29850	0
230	20250122	174800	2318420850	29850	29850	29850	29850	0
231	20250122	174700	2318420850	29850	29850	29850	29850	0
232	20250122	174600	2318420850	29850	29850	29850	29850	0
233	20250122	174500	2318420850	29850	29850	29850	29850	0
234	20250122	174400	2318420850	29850	29850	29850	29850	0
235	20250122	174300	2318420850	29850	29850	29850	29850	0
236	20250122	174200	2318420850	29850	29850	29850	29850	0
237	20250122	174100	2318420850	29850	29850	29850	29850	0
238	20250122	174000	2318420850	29850	29850	29850	29850	0
239	20250122	173900	2318420850	29850	29850	29850	29850	0
240	20250122	173800	2318420850	29850	29850	29850	29850	0
241	20250122	173700	2318420850	29850	29850	29850	29850	0
242	20250122	173600	2318420850	29850	29850	29850	29850	952
243	20250122	173500	2318420850	29850	29850	29850	29850	0
244	20250122	173400	2318420850	29850	29850	29850	29850	0
245	20250122	173300	2318420850	29850	29850	29850	29850	0
246	20250122	173200	2318420850	29850	29850	29850	29850	0
247	20250122	173100	2318420850	29850	29850	29850	29850	0
248	20250122	173000	2318420850	29850	29850	29850	29850	0
249	20250122	172900	2318420850	29850	29850	29850	29850	0
250	20250122	172800	2318420850	29850	29850	29850	29850	0
251	20250122	172700	2318420850	29850	29850	29850	29850	0
252	20250122	172600	2318420850	29850	29850	29850	29850	0
253	20250122	172500	2318420850	29850	29850	29850	29850	0
254	20250122	172400	2318420850	29850	29850	29850	29850	0
255	20250122	172300	2318420850	29850	29850	29850	29850	0
256	20250122	172200	2318420850	29850	29850	29850	29850	0
257	20250122	172100	2318420850	29850	29850	29850	29850	0
258	20250122	172000	2318420850	29850	29850	29850	29850	0
259	20250122	171900	2318420850	29850	29850	29850	29850	0
260	20250122	171800	2318420850	29850	29850	29850	29850	0
261	20250122	171700	2318420850	29850	29850	29850	29850	0
262	20250122	171600	2318420850	29850	29850	29850	29850	0
263	20250122	171500	2318420850	29850	29850	29850	29850	0
264	20250122	171400	2318420850	29850	29850	29850	29850	0
265	20250122	171300	2318420850	29850	29850	29850	29850	0
266	20250122	171200	2318420850	29850	29850	29850	29850	0
267	20250122	171100	2318420850	29850	29850	29850	29850	0
268	20250122	171000	2318420850	29850	29850	29850	29850	0
269	20250122	170900	2318420850	29850	29850	29850	29850	0
270	20250122	170800	2318420850	29850	29850	29850	29850	0
271	20250122	170700	2318420850	29850	29850	29850	29850	0
272	20250122	170600	2318420850	29850	29850	29850	29850	952
273	20250122	170500	2318420850	29850	29850	29850	29850	0
274	20250122	170400	2318420850	29850	29850	29850	29850	0
275	20250122	170300	2318420850	29850	29850	29850	29850	0
276	20250122	170200	2318420850	29850	29850	29850	29850	0
277	20250122	170100	2318420850	29850	29850	29850	29850	0
278	20250122	170000	2318420850	29850	29850	29850	29850	0
279	20250122	165900	2318420850	29850	29850	29850	29850	0
280	20250122	165800	2318420850	29850	29850	29850	29850	0
281	20250122	165700	2318420850	29850	29850	29850	29850	0
282	20250122	165600	2318420850	29850	29850	29850	29850	0
283	20250122	165500	2318420850	29850	29850	29850	29850	0
284	20250122	165400	2318420850	29850	29850	29850	29850	0
285	20250122	165300	2318420850	29850	29850	29850	29850	0
286	20250122	165200	2318420850	29850	29850	29850	29850	0
287	20250122	165100	2318420850	29850	29850	29850	29850	0
288	20250122	165000	2318420850	29850	29850	29850	29850	0
289	20250122	164900	2318420850	29850	29850	29850	29850	0
290	20250122	164800	2318420850	29850	29850	29850	29850	0
291	20250122	164700	2318420850	29850	29850	29850	29850	0
292	20250122	164600	2318420850	29850	29850	29850	29850	0
293	20250122	164500	2318420850	29850	29850	29850	29850	0
294	20250122	164400	2318420850	29850	29850	29850	29850	0
295	20250122	164300	2318420850	29850	29850	29850	29850	0
296	20250122	164200	2318420850	29850	29850	29850	29850	0
297	20250122	164100	2318420850	29850	29850	29850	29850	0
298	20250122	164000	2318420850	29850	29850	29850	29850	0
299	20250122	163900	2318420850	29850	29850	29850	29850	0
300	20250122	163800	2318420850	29850	29850	29850	29850	0
301	20250122	163700	2318420850	29850	29850	29850	29850	0
302	20250122	163600	2318420850	29850	29850	29850	29850	952
303	20250122	163500	2318420850	29850	29850	29850	29850	0
304	20250122	163400	2318420850	29850	29850	29850	29850	0
305	20250122	163300	2318420850	29850	29850	29850	29850	0
306	20250122	163200	2318420850	29850	29850	29850	29850	0
307	20250122	163100	2318420850	29850	29850	29850	29850	0
308	20250122	163000	2318420850	29850	29850	29850	29850	0
309	20250122	162900	2318420850	29850	29850	29850	29850	0
310	20250122	162800	2318420850	29850	29850	29850	29850	0
311	20250122	162700	2318420850	29850	29850	29850	29850	0
312	20250122	162600	2318420850	29850	29850	29850	29850	0
313	20250122	162500	2318420850	29850	29850	29850	29850	0
314	20250122	162400	2318420850	29850	29850	29850	29850	0
315	20250122	162300	2318420850	29850	29850	29850	29850	0
316	20250122	162200	2318420850	29850	29850	29850	29850	0
317	20250122	162100	2318420850	29850	29850	29850	29850	0
318	20250122	162000	2318420850	29850	29850	29850	29850	0
319	20250122	161900	2318420850	29850	29850	29850	29850	0
320	20250122	161800	2318420850	29850	29850	29850	29850	0
321	20250122	161700	2318420850	29850	29850	29850	29850	0
322	20250122	161600	2318420850	29850	29850	29850	29850	0
323	20250122	161500	2318420850	29850	29850	29850	29850	0
324	20250122	161400	2318420850	29850	29850	29850	29850	0
325	20250122	161300	2318420850	29850	29850	29850	29850	0
326	20250122	161200	2318420850	29850	29850	29850	29850	0
327	20250122	161100	2318420850	29850	29850	29850	29850	0
328	20250122	161000	2318420850	29850	29850	29850	29850	0
329	20250122	160900	2318420850	29850	29850	29850	29850	0
330	20250122	160800	2318420850	29850	29850	29850	29850	0
331	20250122	160700	2318420850	29850	29850	29850	29850	0
332	20250122	160600	2318420850	29850	29850	29850	29850	952
333	20250122	160500	2318420850	29850	29850	29850	29850	0
334	20250122	160400	2318420850	29850	29850	29850	29850	0
335	20250122	160300	2318420850	29850	29850	29850	29850	0
336	20250122	160200	2318420850	29850	29850	29850	29850	0
337	20250122	160100	2318420850	29850	29850	29850	29850	0
338	20250122	160000	2318420850	29850	29850	29850	29850	0
339	20250122	155900	2318420850	29850	29850	29850	29850	0
340	20250122	155800	2318420850	29850	29850	29850	29850	0
341	20250122	155700	2318420850	29850	29850	29850	29850	0
342	20250122	155600	2318420850	29850	29850	29850	29850	0
343	20250122	155500	2318420850	29850	29850	29850	29850	0
344	20250122	155400	2318420850	29850	29850	29850	29850	0
345	20250122	155300	2318420850	29850	29850	29850	29850	0
346	20250122	155200	2318420850	29850	29850	29850	29850	0
347	20250122	155100	2318420850	29850	29850	29850	29850	0
348	20250122	155000	2318420850	29850	29850	29850	29850	0
349	20250122	154900	2318420850	29850	29850	29850	29850	0
350	20250122	154800	2318420850	29850	29850	29850	29850	0
351	20250122	154700	2318420850	29850	29850	29850	29850	0
352	20250122	154600	2318420850	29850	29850	29850	29850	0
353	20250122	154500	2318420850	29850	29850	29850	29850	0
354	20250122	154400	2318420850	29850	29850	29850	29850	0
355	20250122	154300	2318420850	29850	29850	29850	29850	0
356	20250122	154200	2318420850	29850	29850	29850	29850	0
357	20250122	154100	2318420850	29850	29850	29850	29850	0
358	20250122	154000	2318420850	29850	29850	29850	29850	0
359	20250122	153900	2318420850	29850	29850	29850	29850	0
360	20250122	153800	2318420850	29850	29850	29850	29850	0
361	20250122	153700	2318420850	29850	29850	29850	29850	0
362	20250122	153600	2318420850	29850	29850	29850	29850	952
363	20250122	153500	2318420850	29850	29850	29850	29850	0
364	20250122	153400	2318420850	29850	29850	29850	29850	0
365	20250122	153300	2318420850	29850	29850	29850	29850	0
366	20250122	153200	2318420850	29850	29850	29850	29850	0
367	20250122	153100	2318420850	29850	29850	29850	29850	0
368	20250122	153000	2318420850	29850	29850	29850	29850	952
369	20250122	152900	2290003650	29900	29900	29900	29900	0
370	20250122	152800	2290003650	29900	29900	29900	29900	0
371	20250122	152700	2290003650	29900	29900	29900	29900	0
372	20250122	152600	2290003650	29900	29900	29900	29900	0
373	20250122	152500	2290003650	29900	29900	29900	29900	0
374	20250122	152400	2290003650	29900	29900	29900	29900	0
375	20250122	152300	2290003650	29900	29900	29900	29900	0
376	20250122	152200	2290003650	29900	29900	29900	29900	0
377	20250122	152100	2290003650	29900	29900	29900	29900	0
378	20250122	152000	2290003650	29900	29900	29900	29900	0
379	20250122	151900	2290003650	29900	29900	29900	29900	80
380	20250122	151800	2287611650	29900	29900	29900	29900	397
381	20250122	151700	2275741350	29900	29900	29900	29900	50
382	20250122	151600	2274246350	29950	29950	29950	29950	58
383	20250122	151500	2272509250	29950	29950	29950	29900	112
384	20250122	151400	2269158350	29900	29900	29900	29900	421
385	20250122	151300	2256570450	29900	29900	29900	29900	17
386	20250122	151200	2256062150	29900	29900	29900	29900	241
387	20250122	151100	2248856250	29900	29900	29900	29900	299
388	20250122	151000	2239916150	29850	29850	29850	29850	1
389	20250122	150900	2239886300	29850	29850	29850	29850	0
390	20250122	150800	2239886300	29850	29850	29850	29850	0
391	20250122	150700	2239886300	29850	29850	29850	29850	0
392	20250122	150600	2239886300	29850	29850	29850	29850	39
393	20250122	150500	2238722150	29800	29850	29850	29800	400
394	20250122	150400	2226788950	29850	29850	29850	29850	0
395	20250122	150300	2226788950	29850	29850	29850	29850	26
396	20250122	150200	2226012850	29800	29750	29800	29750	258
397	20250122	150100	2218324600	29750	29750	29750	29750	50
398	20250122	150000	2216837100	29800	29800	29800	29800	0
399	20250122	145900	2216837100	29800	29800	29800	29750	122
400	20250122	145800	2213204000	29800	29800	29800	29800	22
401	20250122	145700	2212548400	29800	29850	29850	29800	233
402	20250122	145600	2205599150	29900	29900	29900	29900	0
403	20250122	145500	2205599150	29900	29900	29900	29900	0
404	20250122	145400	2205599150	29900	29900	29900	29900	0
405	20250122	145300	2205599150	29900	29900	29900	29900	210
406	20250122	145200	2199320150	29950	29950	29950	29950	19
407	20250122	145100	2198751100	30000	30050	30050	30000	83
408	20250122	145000	2196257450	30050	30050	30050	30050	32
409	20250122	144900	2195295850	30050	30000	30050	30000	21
410	20250122	144800	2194665300	29950	29850	29950	29850	705
411	20250122	144700	2173587100	29850	29850	29850	29850	3
412	20250122	144600	2173497550	29800	29800	29800	29800	0
413	20250122	144500	2173497550	29800	29800	29800	29800	0
414	20250122	144400	2173497550	29800	29800	29800	29800	41
415	20250122	144300	2172275750	29750	29750	29750	29750	40
416	20250122	144200	2171085750	29750	29800	29800	29750	1945
417	20250122	144100	2113135900	29850	29900	29900	29850	447
418	20250122	144000	2099777050	29900	29900	29900	29900	0
419	20250122	143900	2099777050	29900	29900	29900	29900	1
420	20250122	143800	2099747150	29950	29950	29950	29950	2
421	20250122	143700	2099687250	29950	29950	29950	29950	10
422	20250122	143600	2099387750	29900	29900	29900	29900	0
423	20250122	143500	2099387750	29900	29900	29900	29900	0
424	20250122	143400	2099387750	29900	29900	29900	29900	0
425	20250122	143300	2099387750	29900	29900	29900	29900	80
426	20250122	143200	2096995750	29850	29850	29850	29850	0
427	20250122	143100	2096995750	29850	29850	29850	29850	10
428	20250122	143000	2096697250	29850	29850	29850	29850	620
429	20250122	142900	2078190250	29850	29850	29850	29850	4
430	20250122	142800	2078070850	29850	29900	30100	29850	2246
431	20250122	142700	2010638650	29900	29900	29900	29900	474
432	20250122	142600	1996466050	29950	30100	30100	29950	483
433	20250122	142500	1981971600	30100	30100	30100	30100	0
434	20250122	142400	1981971600	30100	30100	30100	30100	101
435	20250122	142300	1978931500	30100	30100	30100	30100	421
436	20250122	142200	1966259400	30100	30100	30100	30100	61
437	20250122	142100	1964423300	30150	30000	30150	30000	722
438	20250122	142000	1942699000	30000	30000	30000	30000	12
439	20250122	141900	1942339000	30000	29950	30000	29900	171
440	20250122	141800	1937213250	29850	29850	29850	29850	0
441	20250122	141700	1937213250	29850	29850	29850	29850	0
442	20250122	141600	1937213250	29850	29850	29850	29850	0
443	20250122	141500	1937213250	29850	29850	29850	29850	0
444	20250122	141400	1937213250	29850	29850	29850	29850	2
445	20250122	141300	1937153550	29850	29850	29850	29850	3
446	20250122	141200	1937064000	29850	29850	29850	29850	126
447	20250122	141100	1933302900	29900	29950	29950	29900	35
448	20250122	141000	1932256250	29950	30000	30000	29950	45
449	20250122	140900	1930908450	30000	30000	30000	30000	102
450	20250122	140800	1927848450	30000	30000	30000	30000	4
451	20250122	140700	1927728450	30000	30000	30000	30000	0
452	20250122	140600	1927728450	30000	30100	30100	30000	290
453	20250122	140500	1919012800	30150	30200	30200	30150	277
454	20250122	140400	1910661100	30200	30200	30250	30200	23
455	20250122	140300	1909966000	30100	30150	30150	30100	200
456	20250122	140200	1903936650	30150	30100	30150	30100	145
457	20250122	140100	1899572000	30100	30200	30200	30100	390
458	20250122	140000	1887816650	30250	30250	30400	30250	897
459	20250122	135900	1860623150	30300	30450	30450	30300	803
460	20250122	135800	1836237100	30450	30300	30450	30300	952
461	20250122	135700	1807284750	30300	30300	30300	30250	208
462	20250122	135600	1800983050	30250	30250	30400	30150	1273
463	20250122	135500	1762536050	30250	30100	30250	29900	718
464	20250122	135400	1740941450	30150	30150	30150	30150	81
465	20250122	135300	1738499300	30150	30400	30500	30150	1428
466	20250122	135200	1695048100	30400	30350	30500	30300	1515
467	20250122	135100	1648991750	30350	30250	30350	30250	267
468	20250122	135000	1640901400	30250	30000	30250	30000	1650
469	20250122	134900	1591147900	30050	29800	30050	29800	1732
470	20250122	134800	1539309600	29850	29800	29850	29800	496
471	20250122	134700	1524521500	29800	29600	29800	29600	848
472	20250122	134600	1499322250	29500	29600	29600	29500	444
473	20250122	134500	1486204550	29600	29600	29600	29600	0
474	20250122	134400	1486204550	29600	29600	29600	29600	20
475	20250122	134300	1485612550	29600	29600	29600	29600	0
476	20250122	134200	1485612550	29600	29600	29600	29600	0
477	20250122	134100	1485612550	29600	29600	29600	29600	5
478	20250122	134000	1485464550	29550	29550	29550	29550	0
479	20250122	133900	1485464550	29550	29550	29550	29550	2
480	20250122	133800	1485405450	29550	29550	29550	29550	40
481	20250122	133700	1484223450	29550	29550	29550	29550	164
482	20250122	133600	1479377250	29550	29550	29550	29550	20
483	20250122	133500	1478786250	29550	29550	29600	29550	31
484	20250122	133400	1477869700	29550	29550	29550	29550	339
485	20250122	133300	1467852250	29550	29550	29550	29550	190
486	20250122	133200	1462237750	29550	29550	29550	29550	1
487	20250122	133100	1462208200	29550	29550	29550	29550	0
488	20250122	133000	1462208200	29550	29550	29550	29550	0
489	20250122	132900	1462208200	29550	29550	29550	29550	0
490	20250122	132800	1462208200	29550	29550	29550	29550	250
491	20250122	132700	1454820700	29550	29550	29550	29550	361
492	20250122	132600	1444153150	29600	29600	29600	29600	0
493	20250122	132500	1444153150	29600	29600	29600	29600	342
494	20250122	132400	1434029950	29600	29600	29600	29600	50
495	20250122	132300	1432549950	29750	29750	29750	29750	0
496	20250122	132200	1432549950	29750	29750	29750	29750	0
497	20250122	132100	1432549950	29750	29750	29750	29750	0
498	20250122	132000	1432549950	29750	29750	29750	29750	102
499	20250122	131900	1429515450	29750	29750	29750	29750	0
500	20250122	131800	1429515450	29750	29600	29750	29550	352
501	20250122	131700	1419096400	29600	29600	29600	29600	221
502	20250122	131600	1412554800	29550	29600	29600	29550	515
503	20250122	131500	1397325800	29600	29700	29700	29600	847
504	20250122	131400	1372239550	29800	29800	29800	29800	10
505	20250122	131300	1371941550	29800	29800	29800	29800	0
506	20250122	131200	1371941550	29800	29800	29800	29800	200
507	20250122	131100	1365981550	29700	29700	29700	29700	0
508	20250122	131000	1365981550	29700	29700	29700	29700	1
509	20250122	130900	1365951850	29650	29650	29650	29650	0
510	20250122	130800	1365951850	29650	29650	29650	29650	0
511	20250122	130700	1365951850	29650	29650	29650	29650	0
512	20250122	130600	1365951850	29650	29650	29650	29650	120
513	20250122	130500	1362393850	29700	29700	29700	29700	113
514	20250122	130400	1359037750	29700	29700	29700	29700	0
515	20250122	130300	1359037750	29700	29700	29700	29700	0
516	20250122	130200	1359037750	29700	29700	29700	29700	0
517	20250122	130100	1359037750	29700	29700	29700	29700	0
518	20250122	130000	1359037750	29700	29700	29700	29700	0
519	20250122	125900	1359037750	29700	29700	29700	29700	53
520	20250122	125800	1357463650	29700	29700	29700	29700	60
521	20250122	125700	1355681650	29700	29700	29700	29700	0
522	20250122	125600	1355681650	29700	29700	29700	29650	46
523	20250122	125500	1354317450	29700	29650	29700	29650	81
524	20250122	125400	1351915750	29700	29700	29700	29700	0
525	20250122	125300	1351915750	29700	29700	29700	29700	0
526	20250122	125200	1351915750	29700	29700	29700	29700	15
527	20250122	125100	1351470250	29650	29650	29650	29650	4
528	20250122	125000	1351351650	29700	29700	29700	29700	0
529	20250122	124900	1351351650	29700	29700	29700	29700	10
530	20250122	124800	1351054650	29700	29700	29700	29700	0
531	20250122	124700	1351054650	29700	29600	29700	29600	18
532	20250122	124600	1350521750	29650	29600	29650	29600	104
533	20250122	124500	1347438350	29600	29600	29600	29600	134
534	20250122	124400	1343471950	29650	29650	29650	29650	232
535	20250122	124300	1336593150	29700	29700	29700	29700	0
536	20250122	124200	1336593150	29700	29700	29700	29700	0
537	20250122	124100	1336593150	29700	29700	29700	29700	1
538	20250122	124000	1336563450	29700	29700	29700	29700	0
539	20250122	123900	1336563450	29700	29700	29700	29700	0
540	20250122	123800	1336563450	29700	29700	29700	29700	0
541	20250122	123700	1336563450	29700	29700	29700	29700	0
542	20250122	123600	1336563450	29700	29700	29700	29700	224
543	20250122	123500	1329910650	29700	29700	29700	29700	0
544	20250122	123400	1329910650	29700	29700	29700	29700	0
545	20250122	123300	1329910650	29700	29700	29700	29700	94
546	20250122	123200	1327118850	29700	29700	29700	29700	1
547	20250122	123100	1327089150	29800	29800	29800	29800	0
548	20250122	123000	1327089150	29800	29800	29800	29800	792
549	20250122	122900	1303487550	29750	29750	29750	29750	18
550	20250122	122800	1302952050	29750	29750	29750	29750	1
551	20250122	122700	1302922300	29750	29750	29750	29750	0
552	20250122	122600	1302922300	29750	29750	29750	29750	100
553	20250122	122500	1299947300	29750	29750	29750	29750	1
554	20250122	122400	1299917550	29750	29750	29750	29750	1
555	20250122	122300	1299887800	29700	29700	29700	29700	0
556	20250122	122200	1299887800	29700	29700	29700	29700	7
557	20250122	122100	1299679900	29750	29750	29750	29750	1
558	20250122	122000	1299650150	29750	29750	29750	29750	0
559	20250122	121900	1299650150	29750	29750	29750	29750	0
560	20250122	121800	1299650150	29750	29750	29750	29750	68
561	20250122	121700	1297627150	29750	29750	29750	29750	0
562	20250122	121600	1297627150	29750	29750	29750	29750	79
563	20250122	121500	1295276900	29750	29750	29750	29750	0
564	20250122	121400	1295276900	29750	29750	29750	29750	50
565	20250122	121300	1293789400	29700	29700	29700	29700	0
566	20250122	121200	1293789400	29700	29700	29700	29700	0
567	20250122	121100	1293789400	29700	29700	29700	29700	0
568	20250122	121000	1293789400	29700	29700	29700	29700	66
569	20250122	120900	1291829200	29700	29700	29700	29700	0
570	20250122	120800	1291829200	29700	29700	29700	29700	0
571	20250122	120700	1291829200	29700	29700	29700	29700	0
572	20250122	120600	1291829200	29700	29700	29700	29700	4
573	20250122	120500	1291710400	29700	29700	29700	29700	0
574	20250122	120400	1291710400	29700	29700	29700	29700	0
575	20250122	120300	1291710400	29700	29700	29700	29700	0
576	20250122	120200	1291710400	29700	29700	29700	29700	0
577	20250122	120100	1291710400	29700	29700	29700	29700	55
578	20250122	120000	1290076900	29700	29700	29700	29700	100
579	20250122	115900	1287106900	29600	29600	29600	29600	0
580	20250122	115800	1287106900	29600	29550	29600	29550	21
581	20250122	115700	1286485650	29600	29600	29600	29600	0
582	20250122	115600	1286485650	29600	29600	29600	29600	200
583	20250122	115500	1280565650	29600	29600	29600	29600	10
584	20250122	115400	1280269650	29600	29600	29600	29600	2
585	20250122	115300	1280210450	29600	29600	29600	29600	0
586	20250122	115200	1280210450	29600	29600	29600	29600	10
587	20250122	115100	1279914450	29600	29600	29600	29600	1
588	20250122	115000	1279884850	29600	29600	29600	29600	4
589	20250122	114900	1279766450	29600	29600	29600	29600	0
590	20250122	114800	1279766450	29600	29600	29600	29600	0
591	20250122	114700	1279766450	29600	29600	29600	29600	1001
592	20250122	114600	1250136850	29600	29550	29600	29550	1010
593	20250122	114500	1220245550	29550	29550	29550	29550	51
594	20250122	114400	1218738500	29500	29500	29500	29500	104
595	20250122	114300	1215670500	29500	29500	29500	29500	139
596	20250122	114200	1211570000	29450	29450	29450	29450	0
597	20250122	114100	1211570000	29450	29450	29450	29450	0
598	20250122	114000	1211570000	29450	29500	29500	29450	7
599	20250122	113900	1211363600	29500	29500	29500	29500	8
600	20250122	113800	1211127600	29450	29450	29450	29450	17
601	20250122	113700	1210626950	29500	29500	29500	29500	0
602	20250122	113600	1210626950	29500	29500	29500	29500	1
603	20250122	113500	1210597450	29500	29450	29500	29450	170
604	20250122	113400	1205588450	29450	29450	29450	29450	55
605	20250122	113300	1203968700	29500	29500	29500	29500	0
606	20250122	113200	1203968700	29500	29500	29500	29500	14
607	20250122	113100	1203555700	29450	29500	29500	29450	883
608	20250122	113000	1177536600	29500	29500	29500	29500	0
609	20250122	112900	1177536600	29500	29500	29500	29500	200
610	20250122	112800	1171636600	29550	29550	29550	29550	11
611	20250122	112700	1171311550	29550	29550	29550	29550	1
612	20250122	112600	1171282000	29600	29600	29600	29600	3
613	20250122	112500	1171193200	29600	29600	29600	29600	0
614	20250122	112400	1171193200	29600	29600	29600	29600	1
615	20250122	112300	1171163600	29600	29600	29600	29600	60
616	20250122	112200	1169387600	29600	29600	29600	29600	53
617	20250122	112100	1167818800	29600	29600	29600	29600	20
618	20250122	112000	1167226800	29600	29550	29600	29550	536
619	20250122	111900	1151377450	29550	29550	29550	29550	0
620	20250122	111800	1151377450	29550	29550	29550	29550	86
621	20250122	111700	1148836150	29550	29550	29550	29550	1
622	20250122	111600	1148806600	29550	29550	29550	29550	0
623	20250122	111500	1148806600	29550	29550	29550	29550	2
624	20250122	111400	1148747500	29550	29550	29550	29550	30
625	20250122	111300	1147861000	29550	29550	29550	29550	200
626	20250122	111200	1141951000	29500	29500	29500	29500	1
627	20250122	111100	1141921500	29500	29500	29500	29500	82
628	20250122	111000	1139502500	29500	29500	29500	29500	100
629	20250122	110900	1136552500	29500	29500	29500	29500	362
630	20250122	110800	1125873500	29550	29550	29550	29550	12
631	20250122	110700	1125518900	29550	29550	29550	29550	3
632	20250122	110600	1125430250	29450	29450	29450	29450	0
633	20250122	110500	1125430250	29450	29450	29450	29450	159
634	20250122	110400	1120747700	29450	29550	29550	29450	615
635	20250122	110300	1102583850	29550	29550	29550	29550	9
636	20250122	110200	1102317900	29500	29500	29500	29500	26
637	20250122	110100	1101550900	29500	29500	29500	29500	11
638	20250122	110000	1101226400	29450	29450	29450	29450	0
639	20250122	105900	1101226400	29450	29450	29450	29450	1
640	20250122	105800	1101196950	29450	29450	29450	29450	577
641	20250122	105700	1084204300	29500	29500	29500	29500	20
642	20250122	105600	1083614300	29450	29500	29500	29450	266
643	20250122	105500	1075778050	29550	29550	29550	29550	0
644	20250122	105400	1075778050	29550	29550	29550	29550	1
645	20250122	105300	1075748500	29450	29450	29450	29450	0
646	20250122	105200	1075748500	29450	29500	29500	29450	1034
647	20250122	105100	1045258150	29550	29550	29550	29550	0
648	20250122	105000	1045258150	29550	29500	29550	29500	220
649	20250122	104900	1038767150	29600	29600	29600	29600	13
650	20250122	104800	1038382350	29500	29600	29600	29500	52
651	20250122	104700	1036844150	29600	29600	29600	29600	1
652	20250122	104600	1036814550	29550	29500	29550	29500	34
653	20250122	104500	1035811350	29550	29550	29550	29550	1
654	20250122	104400	1035781800	29550	29500	29550	29500	73
655	20250122	104300	1033625300	29550	29450	29550	29450	832
656	20250122	104200	1009122300	29450	29450	29450	29450	850
657	20250122	104100	984089800	29500	29550	29550	29500	250
658	20250122	104000	976713450	29550	29600	29600	29550	12
659	20250122	103900	976358800	29450	29450	29450	29450	0
660	20250122	103800	976358800	29450	29500	29500	29450	310
661	20250122	103700	967214250	29500	29500	29500	29500	990
662	20250122	103600	938009250	29450	29500	29500	29450	1200
663	20250122	103500	902636550	29500	29550	29550	29500	205
664	20250122	103400	896588800	29550	29600	29600	29500	1456
665	20250122	103300	853557450	29600	29600	29600	29600	219
666	20250122	103200	847075050	29700	29700	29700	29700	0
667	20250122	103100	847075050	29700	29700	29700	29700	2
668	20250122	103000	847015650	29600	29600	29600	29600	11
669	20250122	102900	846690050	29600	29600	29600	29550	200
670	20250122	102800	840775050	29600	29600	29600	29550	262
671	20250122	102700	833022550	29600	29650	29650	29600	973
672	20250122	102600	804221650	29650	29700	29700	29650	12
673	20250122	102500	803865800	29700	29700	29700	29650	30
674	20250122	102400	802975100	29700	29700	29700	29700	0
675	20250122	102300	802975100	29700	29700	29700	29700	4
676	20250122	102200	802856300	29700	29700	29700	29700	79
677	20250122	102100	800510000	29700	29600	29700	29550	46
678	20250122	102000	799147850	29550	29700	29700	29550	453
679	20250122	101900	785732650	29750	29750	29750	29750	0
680	20250122	101800	785732650	29750	29750	29750	29750	17
681	20250122	101700	785226900	29650	29650	29650	29650	75
682	20250122	101600	783003150	29650	29550	29650	29550	198
683	20250122	101500	777147450	29550	29650	29800	29550	2822
684	20250122	101400	693688600	29650	29750	29750	29650	700
685	20250122	101300	672896850	29700	29700	29700	29700	0
686	20250122	101200	672896850	29700	29800	29900	29700	4269
687	20250122	101100	545811200	29800	29800	29800	29800	122
688	20250122	101000	542175600	29900	29800	29900	29800	42
689	20250122	100900	540921200	29900	29900	29900	29900	1
690	20250122	100800	540891300	29900	29800	29900	29800	349
691	20250122	100700	530491000	29850	29850	29850	29800	94
692	20250122	100600	527687150	29800	29800	29850	29800	1407
693	20250122	100500	485753500	29800	29850	29850	29800	2239
694	20250122	100400	419014300	29900	29900	29900	29900	18
695	20250122	100300	418476100	29900	29900	29900	29850	101
696	20250122	100200	415459050	29900	29950	29950	29900	649
697	20250122	100100	396053650	29900	29950	29950	29900	242
698	20250122	100000	388813550	29950	29950	29950	29950	13
699	20250122	095900	388424200	29950	30000	30000	29950	225
700	20250122	095800	381684950	29950	29950	29950	29950	355
701	20250122	095700	371052700	29950	29950	29950	29950	202
702	20250122	095600	365002800	29900	29950	29950	29900	2028
703	20250122	095500	304326100	30000	30100	30100	30000	1150
704	20250122	095400	269802450	30100	30100	30100	30100	625
705	20250122	095300	250989950	30100	30100	30100	30100	0
706	20250122	095200	250989950	30100	30100	30100	30100	0
707	20250122	095100	250989950	30100	30100	30100	30100	0
708	20250122	095000	250989950	30100	30100	30100	30100	5
709	20250122	094900	250839450	30100	30100	30100	30100	318
710	20250122	094800	241267650	30100	30100	30100	30100	67
711	20250122	094700	239250950	30100	30150	30150	30100	209
712	20250122	094600	232959600	30150	30150	30150	30150	22
713	20250122	094500	232296300	30150	30150	30150	30150	46
714	20250122	094400	230909400	30150	30150	30150	30150	3
715	20250122	094300	230818950	30200	30200	30200	30200	4
716	20250122	094200	230698150	30200	30200	30200	30200	12
717	20250122	094100	230335750	30200	30200	30200	30200	1
718	20250122	094000	230305550	30100	30100	30100	30100	25
719	20250122	093900	229553050	30100	30100	30100	30100	250
720	20250122	093800	222028050	30100	30100	30100	30100	10
721	20250122	093700	221727050	30100	30100	30100	30100	0
722	20250122	093600	221727050	30100	30100	30100	30100	70
723	20250122	093500	219620050	30100	30100	30100	30100	876
724	20250122	093400	193252450	30100	30200	30200	30100	327
725	20250122	093300	183405700	30200	30200	30200	30200	2
726	20250122	093200	183345300	30200	30200	30200	30200	33
727	20250122	093100	182348700	30150	30200	30200	30150	100
728	20250122	093000	179332800	30200	30200	30200	30200	75
729	20250122	092900	177067800	30150	30150	30150	30150	0
730	20250122	092800	177067800	30150	30150	30150	30150	15
731	20250122	092700	176615550	30150	30150	30150	30150	603
732	20250122	092600	158435100	30200	30200	30200	30200	129
733	20250122	092500	154539300	30250	30200	30250	30200	64
734	20250122	092400	152603350	30200	30300	30350	30200	8
735	20250122	092300	152360950	30300	30300	30300	30300	17
736	20250122	092200	151845850	30200	30200	30200	30200	0
737	20250122	092100	151845850	30200	30350	30350	30200	508
738	20250122	092000	136475250	30350	30200	30350	30200	53
739	20250122	091900	134873300	30350	30350	30350	30350	1
740	20250122	091800	134842950	30200	30200	30200	30200	0
741	20250122	091700	134842950	30200	30200	30200	30200	15
742	20250122	091600	134389950	30200	30200	30200	30200	0
743	20250122	091500	134389950	30200	30200	30200	30200	4
744	20250122	091400	134269150	30200	30250	30250	30200	156
745	20250122	091300	129557650	30250	30250	30250	30250	56
746	20250122	091200	127863650	30250	30250	30250	30250	18
747	20250122	091100	127319150	30250	30200	30250	30150	669
748	20250122	091000	107145800	30200	30250	30250	30200	1186
749	20250122	090900	71303350	30250	30300	30550	30250	421
750	20250122	090800	58500800	30200	30200	30200	30200	1
751	20250122	090700	58470600	30200	30200	30200	30150	447
752	20250122	090600	44976200	30200	30200	30200	30200	81
753	20250122	090500	42530000	30150	30300	30300	30150	637
754	20250122	090400	23279650	30300	30300	30300	30300	100
755	20250122	090300	20249650	30300	30300	30300	30300	1
756	20250122	090200	20219350	30300	30500	30500	30300	170
757	20250122	090100	15055250	30250	30250	30250	30250	0
758	20250122	090000	15055250	30250	30500	30500	30250	494