KissMeData/394800/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	213200	7543123215	4980	4980	4980	4980	28259
3	20250109	213100	7543123215	4980	4980	4980	4980	0
4	20250109	213000	7543123215	4980	4980	4980	4980	0
5	20250109	212900	7543123215	4980	4980	4980	4980	0
6	20250109	212800	7543123215	4980	4980	4980	4980	0
7	20250109	212700	7543123215	4980	4980	4980	4980	0
8	20250109	212600	7543123215	4980	4980	4980	4980	0
9	20250109	212500	7543123215	4980	4980	4980	4980	0
10	20250109	212400	7543123215	4980	4980	4980	4980	0
11	20250109	212300	7543123215	4980	4980	4980	4980	0
12	20250109	212200	7543123215	4980	4980	4980	4980	0
13	20250109	212100	7543123215	4980	4980	4980	4980	0
14	20250109	212000	7543123215	4980	4980	4980	4980	0
15	20250109	211900	7543123215	4980	4980	4980	4980	0
16	20250109	211800	7543123215	4980	4980	4980	4980	0
17	20250109	211700	7543123215	4980	4980	4980	4980	0
18	20250109	211600	7543123215	4980	4980	4980	4980	0
19	20250109	211500	7543123215	4980	4980	4980	4980	0
20	20250109	211400	7543123215	4980	4980	4980	4980	0
21	20250109	211300	7543123215	4980	4980	4980	4980	0
22	20250109	211200	7543123215	4980	4980	4980	4980	0
23	20250109	211100	7543123215	4980	4980	4980	4980	0
24	20250109	211000	7543123215	4980	4980	4980	4980	0
25	20250109	210900	7543123215	4980	4980	4980	4980	0
26	20250109	210800	7543123215	4980	4980	4980	4980	0
27	20250109	210700	7543123215	4980	4980	4980	4980	0
28	20250109	210600	7543123215	4980	4980	4980	4980	0
29	20250109	210500	7543123215	4980	4980	4980	4980	0
30	20250109	210400	7543123215	4980	4980	4980	4980	0
31	20250109	210300	7543123215	4980	4980	4980	4980	0
32	20250109	210200	7543123215	4980	4980	4980	4980	28259
33	20250109	210100	7543123215	4980	4980	4980	4980	0
34	20250109	210000	7543123215	4980	4980	4980	4980	0
35	20250109	205900	7543123215	4980	4980	4980	4980	0
36	20250109	205800	7543123215	4980	4980	4980	4980	0
37	20250109	205700	7543123215	4980	4980	4980	4980	0
38	20250109	205600	7543123215	4980	4980	4980	4980	0
39	20250109	205500	7543123215	4980	4980	4980	4980	0
40	20250109	205400	7543123215	4980	4980	4980	4980	0
41	20250109	205300	7543123215	4980	4980	4980	4980	0
42	20250109	205200	7543123215	4980	4980	4980	4980	0
43	20250109	205100	7543123215	4980	4980	4980	4980	0
44	20250109	205000	7543123215	4980	4980	4980	4980	0
45	20250109	204900	7543123215	4980	4980	4980	4980	0
46	20250109	204800	7543123215	4980	4980	4980	4980	0
47	20250109	204700	7543123215	4980	4980	4980	4980	0
48	20250109	204600	7543123215	4980	4980	4980	4980	0
49	20250109	204500	7543123215	4980	4980	4980	4980	0
50	20250109	204400	7543123215	4980	4980	4980	4980	0
51	20250109	204300	7543123215	4980	4980	4980	4980	0
52	20250109	204200	7543123215	4980	4980	4980	4980	0
53	20250109	204100	7543123215	4980	4980	4980	4980	0
54	20250109	204000	7543123215	4980	4980	4980	4980	0
55	20250109	203900	7543123215	4980	4980	4980	4980	0
56	20250109	203800	7543123215	4980	4980	4980	4980	0
57	20250109	203700	7543123215	4980	4980	4980	4980	0
58	20250109	203600	7543123215	4980	4980	4980	4980	0
59	20250109	203500	7543123215	4980	4980	4980	4980	0
60	20250109	203400	7543123215	4980	4980	4980	4980	0
61	20250109	203300	7543123215	4980	4980	4980	4980	0
62	20250109	203200	7543123215	4980	4980	4980	4980	28259
63	20250109	203100	7543123215	4980	4980	4980	4980	0
64	20250109	203000	7543123215	4980	4980	4980	4980	0
65	20250109	202900	7543123215	4980	4980	4980	4980	0
66	20250109	202800	7543123215	4980	4980	4980	4980	0
67	20250109	202700	7543123215	4980	4980	4980	4980	0
68	20250109	202600	7543123215	4980	4980	4980	4980	0
69	20250109	202500	7543123215	4980	4980	4980	4980	0
70	20250109	202400	7543123215	4980	4980	4980	4980	0
71	20250109	202300	7543123215	4980	4980	4980	4980	0
72	20250109	202200	7543123215	4980	4980	4980	4980	0
73	20250109	202100	7543123215	4980	4980	4980	4980	0
74	20250109	202000	7543123215	4980	4980	4980	4980	0
75	20250109	201900	7543123215	4980	4980	4980	4980	0
76	20250109	201800	7543123215	4980	4980	4980	4980	0
77	20250109	201700	7543123215	4980	4980	4980	4980	0
78	20250109	201600	7543123215	4980	4980	4980	4980	0
79	20250109	201500	7543123215	4980	4980	4980	4980	0
80	20250109	201400	7543123215	4980	4980	4980	4980	0
81	20250109	201300	7543123215	4980	4980	4980	4980	0
82	20250109	201200	7543123215	4980	4980	4980	4980	0
83	20250109	201100	7543123215	4980	4980	4980	4980	0
84	20250109	201000	7543123215	4980	4980	4980	4980	0
85	20250109	200900	7543123215	4980	4980	4980	4980	0
86	20250109	200800	7543123215	4980	4980	4980	4980	0
87	20250109	200700	7543123215	4980	4980	4980	4980	0
88	20250109	200600	7543123215	4980	4980	4980	4980	0
89	20250109	200500	7543123215	4980	4980	4980	4980	0
90	20250109	200400	7543123215	4980	4980	4980	4980	0
91	20250109	200300	7543123215	4980	4980	4980	4980	0
92	20250109	200200	7543123215	4980	4980	4980	4980	28259
93	20250109	200100	7543123215	4980	4980	4980	4980	0
94	20250109	200000	7543123215	4980	4980	4980	4980	0
95	20250109	195900	7543123215	4980	4980	4980	4980	0
96	20250109	195800	7543123215	4980	4980	4980	4980	0
97	20250109	195700	7543123215	4980	4980	4980	4980	0
98	20250109	195600	7543123215	4980	4980	4980	4980	0
99	20250109	195500	7543123215	4980	4980	4980	4980	0
100	20250109	195400	7543123215	4980	4980	4980	4980	0
101	20250109	195300	7543123215	4980	4980	4980	4980	0
102	20250109	195200	7543123215	4980	4980	4980	4980	0
103	20250109	195100	7543123215	4980	4980	4980	4980	0
104	20250109	195000	7543123215	4980	4980	4980	4980	0
105	20250109	194900	7543123215	4980	4980	4980	4980	0
106	20250109	194800	7543123215	4980	4980	4980	4980	0
107	20250109	194700	7543123215	4980	4980	4980	4980	0
108	20250109	194600	7543123215	4980	4980	4980	4980	0
109	20250109	194500	7543123215	4980	4980	4980	4980	0
110	20250109	194400	7543123215	4980	4980	4980	4980	0
111	20250109	194300	7543123215	4980	4980	4980	4980	0
112	20250109	194200	7543123215	4980	4980	4980	4980	0
113	20250109	194100	7543123215	4980	4980	4980	4980	0
114	20250109	194000	7543123215	4980	4980	4980	4980	0
115	20250109	193900	7543123215	4980	4980	4980	4980	0
116	20250109	193800	7543123215	4980	4980	4980	4980	0
117	20250109	193700	7543123215	4980	4980	4980	4980	0
118	20250109	193600	7543123215	4980	4980	4980	4980	0
119	20250109	193500	7543123215	4980	4980	4980	4980	0
120	20250109	193400	7543123215	4980	4980	4980	4980	0
121	20250109	193300	7543123215	4980	4980	4980	4980	0
122	20250109	193200	7543123215	4980	4980	4980	4980	28259
123	20250109	193100	7543123215	4980	4980	4980	4980	0
124	20250109	193000	7543123215	4980	4980	4980	4980	0
125	20250109	192900	7543123215	4980	4980	4980	4980	0
126	20250109	192800	7543123215	4980	4980	4980	4980	0
127	20250109	192700	7543123215	4980	4980	4980	4980	0
128	20250109	192600	7543123215	4980	4980	4980	4980	0
129	20250109	192500	7543123215	4980	4980	4980	4980	0
130	20250109	192400	7543123215	4980	4980	4980	4980	0
131	20250109	192300	7543123215	4980	4980	4980	4980	0
132	20250109	192200	7543123215	4980	4980	4980	4980	0
133	20250109	192100	7543123215	4980	4980	4980	4980	0
134	20250109	192000	7543123215	4980	4980	4980	4980	0
135	20250109	191900	7543123215	4980	4980	4980	4980	0
136	20250109	191800	7543123215	4980	4980	4980	4980	0
137	20250109	191700	7543123215	4980	4980	4980	4980	0
138	20250109	191600	7543123215	4980	4980	4980	4980	0
139	20250109	191500	7543123215	4980	4980	4980	4980	0
140	20250109	191400	7543123215	4980	4980	4980	4980	0
141	20250109	191300	7543123215	4980	4980	4980	4980	0
142	20250109	191200	7543123215	4980	4980	4980	4980	0
143	20250109	191100	7543123215	4980	4980	4980	4980	0
144	20250109	191000	7543123215	4980	4980	4980	4980	0
145	20250109	190900	7543123215	4980	4980	4980	4980	0
146	20250109	190800	7543123215	4980	4980	4980	4980	0
147	20250109	190700	7543123215	4980	4980	4980	4980	0
148	20250109	190600	7543123215	4980	4980	4980	4980	0
149	20250109	190500	7543123215	4980	4980	4980	4980	0
150	20250109	190400	7543123215	4980	4980	4980	4980	0
151	20250109	190300	7543123215	4980	4980	4980	4980	0
152	20250109	190200	7543123215	4980	4980	4980	4980	28259
153	20250109	190100	7543123215	4980	4980	4980	4980	0
154	20250109	190000	7543123215	4980	4980	4980	4980	0
155	20250109	185900	7543123215	4980	4980	4980	4980	0
156	20250109	185800	7543123215	4980	4980	4980	4980	0
157	20250109	185700	7543123215	4980	4980	4980	4980	0
158	20250109	185600	7543123215	4980	4980	4980	4980	0
159	20250109	185500	7543123215	4980	4980	4980	4980	0
160	20250109	185400	7543123215	4980	4980	4980	4980	0
161	20250109	185300	7543123215	4980	4980	4980	4980	0
162	20250109	185200	7543123215	4980	4980	4980	4980	0
163	20250109	185100	7543123215	4980	4980	4980	4980	0
164	20250109	185000	7543123215	4980	4980	4980	4980	0
165	20250109	184900	7543123215	4980	4980	4980	4980	0
166	20250109	184800	7543123215	4980	4980	4980	4980	0
167	20250109	184700	7543123215	4980	4980	4980	4980	0
168	20250109	184600	7543123215	4980	4980	4980	4980	0
169	20250109	184500	7543123215	4980	4980	4980	4980	0
170	20250109	184400	7543123215	4980	4980	4980	4980	0
171	20250109	184300	7543123215	4980	4980	4980	4980	0
172	20250109	184200	7543123215	4980	4980	4980	4980	0
173	20250109	184100	7543123215	4980	4980	4980	4980	0
174	20250109	184000	7543123215	4980	4980	4980	4980	0
175	20250109	183900	7543123215	4980	4980	4980	4980	0
176	20250109	183800	7543123215	4980	4980	4980	4980	0
177	20250109	183700	7543123215	4980	4980	4980	4980	0
178	20250109	183600	7543123215	4980	4980	4980	4980	0
179	20250109	183500	7543123215	4980	4980	4980	4980	0
180	20250109	183400	7543123215	4980	4980	4980	4980	0
181	20250109	183300	7543123215	4980	4980	4980	4980	0
182	20250109	183200	7543123215	4980	4980	4980	4980	28259
183	20250109	183100	7543123215	4980	4980	4980	4980	0
184	20250109	183000	7543123215	4980	4980	4980	4980	0
185	20250109	182900	7543123215	4980	4980	4980	4980	0
186	20250109	182800	7543123215	4980	4980	4980	4980	0
187	20250109	182700	7543123215	4980	4980	4980	4980	0
188	20250109	182600	7543123215	4980	4980	4980	4980	0
189	20250109	182500	7543123215	4980	4980	4980	4980	0
190	20250109	182400	7543123215	4980	4980	4980	4980	0
191	20250109	182300	7543123215	4980	4980	4980	4980	0
192	20250109	182200	7543123215	4980	4980	4980	4980	0
193	20250109	182100	7543123215	4980	4980	4980	4980	0
194	20250109	182000	7543123215	4980	4980	4980	4980	0
195	20250109	181900	7543123215	4980	4980	4980	4980	0
196	20250109	181800	7543123215	4980	4980	4980	4980	0
197	20250109	181700	7543123215	4980	4980	4980	4980	0
198	20250109	181600	7543123215	4980	4980	4980	4980	0
199	20250109	181500	7543123215	4980	4980	4980	4980	0
200	20250109	181400	7543123215	4980	4980	4980	4980	0
201	20250109	181300	7543123215	4980	4980	4980	4980	0
202	20250109	181200	7543123215	4980	4980	4980	4980	0
203	20250109	181100	7543123215	4980	4980	4980	4980	0
204	20250109	181000	7543123215	4980	4980	4980	4980	0
205	20250109	180900	7543123215	4980	4980	4980	4980	0
206	20250109	180800	7543123215	4980	4980	4980	4980	0
207	20250109	180700	7543123215	4980	4980	4980	4980	0
208	20250109	180600	7543123215	4980	4980	4980	4980	0
209	20250109	180500	7543123215	4980	4980	4980	4980	0
210	20250109	180400	7543123215	4980	4980	4980	4980	0
211	20250109	180300	7543123215	4980	4980	4980	4980	0
212	20250109	180200	7543123215	4980	4980	4980	4980	28259
213	20250109	180100	7543123215	4980	4980	4980	4980	0
214	20250109	180000	7543123215	4980	4980	4980	4980	0
215	20250109	175900	7543123215	4980	4980	4980	4980	0
216	20250109	175800	7543123215	4980	4980	4980	4980	0
217	20250109	175700	7543123215	4980	4980	4980	4980	0
218	20250109	175600	7543123215	4980	4980	4980	4980	0
219	20250109	175500	7543123215	4980	4980	4980	4980	0
220	20250109	175400	7543123215	4980	4980	4980	4980	0
221	20250109	175300	7543123215	4980	4980	4980	4980	0
222	20250109	175200	7543123215	4980	4980	4980	4980	0
223	20250109	175100	7543123215	4980	4980	4980	4980	0
224	20250109	175000	7543123215	4980	4980	4980	4980	0
225	20250109	174900	7543123215	4980	4980	4980	4980	0
226	20250109	174800	7543123215	4980	4980	4980	4980	0
227	20250109	174700	7543123215	4980	4980	4980	4980	0
228	20250109	174600	7543123215	4980	4980	4980	4980	0
229	20250109	174500	7543123215	4980	4980	4980	4980	0
230	20250109	174400	7543123215	4980	4980	4980	4980	0
231	20250109	174300	7543123215	4980	4980	4980	4980	0
232	20250109	174200	7543123215	4980	4980	4980	4980	0
233	20250109	174100	7543123215	4980	4980	4980	4980	0
234	20250109	174000	7543123215	4980	4980	4980	4980	0
235	20250109	173900	7543123215	4980	4980	4980	4980	0
236	20250109	173800	7543123215	4980	4980	4980	4980	0
237	20250109	173700	7543123215	4980	4980	4980	4980	0
238	20250109	173600	7543123215	4980	4980	4980	4980	0
239	20250109	173500	7543123215	4980	4980	4980	4980	0
240	20250109	173400	7543123215	4980	4980	4980	4980	0
241	20250109	173300	7543123215	4980	4980	4980	4980	0
242	20250109	173200	7543123215	4980	4980	4980	4980	28259
243	20250109	173100	7543123215	4980	4980	4980	4980	0
244	20250109	173000	7543123215	4980	4980	4980	4980	0
245	20250109	172900	7543123215	4980	4980	4980	4980	0
246	20250109	172800	7543123215	4980	4980	4980	4980	0
247	20250109	172700	7543123215	4980	4980	4980	4980	0
248	20250109	172600	7543123215	4980	4980	4980	4980	0
249	20250109	172500	7543123215	4980	4980	4980	4980	0
250	20250109	172400	7543123215	4980	4980	4980	4980	0
251	20250109	172300	7543123215	4980	4980	4980	4980	0
252	20250109	172200	7543123215	4980	4980	4980	4980	0
253	20250109	172100	7543123215	4980	4980	4980	4980	0
254	20250109	172000	7543123215	4980	4980	4980	4980	0
255	20250109	171900	7543123215	4980	4980	4980	4980	0
256	20250109	171800	7543123215	4980	4980	4980	4980	0
257	20250109	171700	7543123215	4980	4980	4980	4980	0
258	20250109	171600	7543123215	4980	4980	4980	4980	0
259	20250109	171500	7543123215	4980	4980	4980	4980	0
260	20250109	171400	7543123215	4980	4980	4980	4980	0
261	20250109	171300	7543123215	4980	4980	4980	4980	0
262	20250109	171200	7543123215	4980	4980	4980	4980	0
263	20250109	171100	7543123215	4980	4980	4980	4980	0
264	20250109	171000	7543123215	4980	4980	4980	4980	0
265	20250109	170900	7543123215	4980	4980	4980	4980	0
266	20250109	170800	7543123215	4980	4980	4980	4980	0
267	20250109	170700	7543123215	4980	4980	4980	4980	0
268	20250109	170600	7543123215	4980	4980	4980	4980	0
269	20250109	170500	7543123215	4980	4980	4980	4980	0
270	20250109	170400	7543123215	4980	4980	4980	4980	0
271	20250109	170300	7543123215	4980	4980	4980	4980	0
272	20250109	170200	7543123215	4980	4980	4980	4980	28259
273	20250109	170100	7543123215	4980	4980	4980	4980	0
274	20250109	170000	7543123215	4980	4980	4980	4980	0
275	20250109	165900	7543123215	4980	4980	4980	4980	0
276	20250109	165800	7543123215	4980	4980	4980	4980	0
277	20250109	165700	7543123215	4980	4980	4980	4980	0
278	20250109	165600	7543123215	4980	4980	4980	4980	0
279	20250109	165500	7543123215	4980	4980	4980	4980	0
280	20250109	165400	7543123215	4980	4980	4980	4980	0
281	20250109	165300	7543123215	4980	4980	4980	4980	0
282	20250109	165200	7543123215	4980	4980	4980	4980	0
283	20250109	165100	7543123215	4980	4980	4980	4980	0
284	20250109	165000	7543123215	4980	4980	4980	4980	0
285	20250109	164900	7543123215	4980	4980	4980	4980	0
286	20250109	164800	7543123215	4980	4980	4980	4980	0
287	20250109	164700	7543123215	4980	4980	4980	4980	0
288	20250109	164600	7543123215	4980	4980	4980	4980	0
289	20250109	164500	7543123215	4980	4980	4980	4980	0
290	20250109	164400	7543123215	4980	4980	4980	4980	0
291	20250109	164300	7543123215	4980	4980	4980	4980	0
292	20250109	164200	7543123215	4980	4980	4980	4980	0
293	20250109	164100	7543123215	4980	4980	4980	4980	0
294	20250109	164000	7543123215	4980	4980	4980	4980	0
295	20250109	163900	7543123215	4980	4980	4980	4980	0
296	20250109	163800	7543123215	4980	4980	4980	4980	0
297	20250109	163700	7543123215	4980	4980	4980	4980	0
298	20250109	163600	7543123215	4980	4980	4980	4980	0
299	20250109	163500	7543123215	4980	4980	4980	4980	0
300	20250109	163400	7543123215	4980	4980	4980	4980	0
301	20250109	163300	7543123215	4980	4980	4980	4980	0
302	20250109	163200	7543123215	4980	4980	4980	4980	28259
303	20250109	163100	7543123215	4980	4980	4980	4980	0
304	20250109	163000	7543123215	4980	4980	4980	4980	0
305	20250109	162900	7543123215	4980	4980	4980	4980	0
306	20250109	162800	7543123215	4980	4980	4980	4980	0
307	20250109	162700	7543123215	4980	4980	4980	4980	0
308	20250109	162600	7543123215	4980	4980	4980	4980	0
309	20250109	162500	7543123215	4980	4980	4980	4980	0
310	20250109	162400	7543123215	4980	4980	4980	4980	0
311	20250109	162300	7543123215	4980	4980	4980	4980	0
312	20250109	162200	7543123215	4980	4980	4980	4980	0
313	20250109	162100	7543123215	4980	4980	4980	4980	0
314	20250109	162000	7543123215	4980	4980	4980	4980	0
315	20250109	161900	7543123215	4980	4980	4980	4980	0
316	20250109	161800	7543123215	4980	4980	4980	4980	0
317	20250109	161700	7543123215	4980	4980	4980	4980	0
318	20250109	161600	7543123215	4980	4980	4980	4980	0
319	20250109	161500	7543123215	4980	4980	4980	4980	0
320	20250109	161400	7543123215	4980	4980	4980	4980	0
321	20250109	161300	7543123215	4980	4980	4980	4980	0
322	20250109	161200	7543123215	4980	4980	4980	4980	0
323	20250109	161100	7543123215	4980	4980	4980	4980	0
324	20250109	161000	7543123215	4980	4980	4980	4980	0
325	20250109	160900	7543123215	4980	4980	4980	4980	0
326	20250109	160800	7543123215	4980	4980	4980	4980	0
327	20250109	160700	7543123215	4980	4980	4980	4980	0
328	20250109	160600	7543123215	4980	4980	4980	4980	0
329	20250109	160500	7543123215	4980	4980	4980	4980	0
330	20250109	160400	7543123215	4980	4980	4980	4980	0
331	20250109	160300	7543123215	4980	4980	4980	4980	0
332	20250109	160200	7543123215	4980	4980	4980	4980	28259
333	20250109	160100	7543123215	4980	4980	4980	4980	0
334	20250109	160000	7543123215	4980	4980	4980	4980	0
335	20250109	155900	7543123215	4980	4980	4980	4980	0
336	20250109	155800	7543123215	4980	4980	4980	4980	0
337	20250109	155700	7543123215	4980	4980	4980	4980	0
338	20250109	155600	7543123215	4980	4980	4980	4980	0
339	20250109	155500	7543123215	4980	4980	4980	4980	0
340	20250109	155400	7543123215	4980	4980	4980	4980	0
341	20250109	155300	7543123215	4980	4980	4980	4980	0
342	20250109	155200	7543123215	4980	4980	4980	4980	0
343	20250109	155100	7543123215	4980	4980	4980	4980	0
344	20250109	155000	7543123215	4980	4980	4980	4980	0
345	20250109	154900	7543123215	4980	4980	4980	4980	0
346	20250109	154800	7543123215	4980	4980	4980	4980	0
347	20250109	154700	7543123215	4980	4980	4980	4980	0
348	20250109	154600	7543123215	4980	4980	4980	4980	0
349	20250109	154500	7543123215	4980	4980	4980	4980	0
350	20250109	154400	7543123215	4980	4980	4980	4980	0
351	20250109	154300	7543123215	4980	4980	4980	4980	0
352	20250109	154200	7543123215	4980	4980	4980	4980	0
353	20250109	154100	7543123215	4980	4980	4980	4980	0
354	20250109	154000	7543123215	4980	4980	4980	4980	0
355	20250109	153900	7543123215	4980	4980	4980	4980	0
356	20250109	153800	7543123215	4980	4980	4980	4980	0
357	20250109	153700	7543123215	4980	4980	4980	4980	0
358	20250109	153600	7543123215	4980	4980	4980	4980	0
359	20250109	153500	7543123215	4980	4980	4980	4980	0
360	20250109	153400	7543123215	4980	4980	4980	4980	0
361	20250109	153300	7543123215	4980	4980	4980	4980	0
362	20250109	153200	7543123215	4980	4980	4980	4980	28259
363	20250109	153100	7543123215	4980	4980	4980	4980	0
364	20250109	153000	7543123215	4980	4980	4980	4980	28259
365	20250109	152900	7402393395	4980	4980	4980	4980	0
366	20250109	152800	7402393395	4980	4980	4980	4980	0
367	20250109	152700	7402393395	4980	4980	4980	4980	0
368	20250109	152600	7402393395	4980	4980	4980	4980	0
369	20250109	152500	7402393395	4980	4980	4980	4980	0
370	20250109	152400	7402393395	4980	4980	4980	4980	0
371	20250109	152300	7402393395	4980	4980	4980	4980	0
372	20250109	152200	7402393395	4980	4980	4980	4980	0
373	20250109	152100	7402393395	4980	4980	4980	4980	0
374	20250109	152000	7402393395	4980	4980	4980	4980	0
375	20250109	151900	7402393395	4980	4980	4985	4965	6630
376	20250109	151800	7369435205	4985	4990	4995	4975	6268
377	20250109	151700	7338158695	4990	4975	5000	4965	12089
378	20250109	151600	7277918300	4975	4960	4975	4960	11958
379	20250109	151500	7218547745	4960	4965	4970	4955	3166
380	20250109	151400	7202847560	4960	4960	4960	4950	17502
381	20250109	151300	7116116900	4960	4970	4970	4955	13586
382	20250109	151200	7048693560	4970	4975	4975	4970	9122
383	20250109	151100	7003334355	4975	4975	4980	4970	6485
384	20250109	151000	6971059765	4975	4985	4985	4970	10931
385	20250109	150900	6916650630	4985	4985	4985	4980	5486
386	20250109	150800	6889325550	4985	4985	4985	4980	1280
387	20250109	150700	6882944900	4985	4985	4985	4980	6135
388	20250109	150600	6852382245	4985	4985	4985	4980	5104
389	20250109	150500	6826953270	4990	4985	4990	4985	1112
390	20250109	150400	6821409690	4990	4985	4990	4985	797
391	20250109	150300	6817435290	4990	4990	4990	4985	6419
392	20250109	150200	6785434655	4990	4990	4995	4985	5366
393	20250109	150100	6758658315	4995	4990	4995	4990	16232
394	20250109	150000	6677658285	4995	4990	4995	4990	1670
395	20250109	145900	6669322675	4995	4995	4995	4995	3499
396	20250109	145800	6651845170	4995	5000	5000	4990	4904
397	20250109	145700	6627349660	5000	4995	5000	4995	620
398	20250109	145600	6624250825	4995	5000	5000	4995	300
399	20250109	145500	6622752210	4995	4995	5000	4995	625
400	20250109	145400	6619629215	4995	5000	5000	4995	2847
401	20250109	145300	6605404695	5000	5000	5000	4995	3348
402	20250109	145200	6588681395	4995	5000	5000	4995	496
403	20250109	145100	6586202895	5000	5000	5000	4995	273
404	20250109	145000	6584838895	5000	4995	5000	4995	53
405	20250109	144900	6584574100	5000	4995	5000	4995	614
406	20250109	144800	6581505165	5000	5000	5000	4995	1950
407	20250109	144700	6571764110	4995	4995	5000	4995	1658
408	20250109	144600	6563481720	4995	5000	5000	4995	1309
409	20250109	144500	6556938375	5000	5000	5010	4995	5093
410	20250109	144400	6531469750	5010	5020	5020	4995	8646
411	20250109	144300	6488277700	5000	5020	5020	5000	5750
412	20250109	144200	6459514620	5010	5010	5010	5010	406
413	20250109	144100	6457480560	5020	5020	5020	5020	2370
414	20250109	144000	6445583160	5030	5030	5030	5030	152
415	20250109	143900	6444818600	5030	5030	5030	5030	52
416	20250109	143800	6444557040	5030	5030	5030	5030	50
417	20250109	143700	6444305540	5020	5000	5020	5000	5552
418	20250109	143600	6416462900	5010	5010	5010	5000	1455
419	20250109	143500	6409175790	5010	5030	5030	5010	3858
420	20250109	143400	6389814620	5030	5030	5030	5030	0
421	20250109	143300	6389814620	5030	5030	5040	5030	4580
422	20250109	143200	6366771210	5030	5030	5030	5020	9602
423	20250109	143100	6318473690	5030	5030	5030	5020	3448
424	20250109	143000	6301130450	5010	5030	5040	5010	2763
425	20250109	142900	6287231540	5030	5020	5030	5020	1177
426	20250109	142800	6281321740	5020	5010	5020	5000	1809
427	20250109	142700	6272254520	5010	4995	5010	4995	8327
428	20250109	142600	6230633435	5000	4995	5000	4995	1543
429	20250109	142500	6222920035	4995	4995	5000	4990	3590
430	20250109	142400	6204992125	5000	4995	5000	4995	2967
431	20250109	142300	6190171945	5000	5000	5000	5000	126
432	20250109	142200	6189541945	5000	5000	5000	5000	1874
433	20250109	142100	6180171945	5000	5000	5000	5000	3331
434	20250109	142000	6163516945	5000	5000	5010	5000	7594
435	20250109	141900	6125546345	5000	5000	5000	5000	3146
436	20250109	141800	6109816345	5000	5000	5010	5000	1750
437	20250109	141700	6101066285	5010	5010	5010	5010	2
438	20250109	141600	6101056265	5000	5010	5010	5000	1192
439	20250109	141500	6095092915	5010	5010	5010	5010	335
440	20250109	141400	6093414565	5010	5010	5010	5010	61
441	20250109	141300	6093108955	5010	5010	5010	5010	1064
442	20250109	141200	6087778315	5010	5020	5020	5010	5631
443	20250109	141100	6059566755	5020	5020	5020	5010	909
444	20250109	141000	6055006645	5020	5010	5020	5000	1405
445	20250109	140900	6047967285	5010	5010	5010	5000	382
446	20250109	140800	6046053975	5010	5010	5010	5010	1615
447	20250109	140700	6037962825	5010	5000	5010	5000	431
448	20250109	140600	6035807815	5010	5000	5010	5000	517
449	20250109	140500	6033222795	5010	4995	5010	4995	379
450	20250109	140400	6031329315	5000	5000	5000	5000	293
451	20250109	140300	6029864315	5000	5000	5000	4995	659
452	20250109	140200	6026570815	5000	4995	5000	4995	715
453	20250109	140100	6022998185	4995	4995	5000	4995	7800
454	20250109	140000	5984025285	4995	4995	5010	4995	3021
455	20250109	135900	5968935375	5010	5000	5010	5000	1327
456	20250109	135800	5962299025	5000	5000	5000	5000	967
457	20250109	135700	5957464025	5000	5000	5000	5000	6339
458	20250109	135600	5925769025	5000	5010	5010	5000	2445
459	20250109	135500	5913519815	5010	5010	5010	5010	323
460	20250109	135400	5911901585	5010	5010	5010	5000	6535
461	20250109	135300	5879210655	5010	5000	5010	5000	1691
462	20250109	135200	5870752625	5000	5010	5010	5000	7096
463	20250109	135100	5835257715	5010	5010	5020	5010	115
464	20250109	135000	5834681555	5010	5020	5020	5010	52
465	20250109	134900	5834421015	5020	5010	5020	5010	449
466	20250109	134800	5832171515	5010	5010	5010	5010	946
467	20250109	134700	5827432055	5010	5010	5010	5010	832
468	20250109	134600	5823263735	5010	5010	5010	5010	920
469	20250109	134500	5818654535	5020	5020	5030	5010	606
470	20250109	134400	5815616865	5010	5020	5020	5010	1340
471	20250109	134300	5808896265	5020	5010	5020	5010	1105
472	20250109	134200	5803358225	5010	5010	5010	5010	50
473	20250109	134100	5803107725	5010	5010	5010	5010	322
474	20250109	134000	5801494505	5010	5020	5020	5010	2118
475	20250109	133900	5790881325	5010	5010	5010	5010	215
476	20250109	133800	5789804175	5010	5020	5020	5010	2735
477	20250109	133700	5776098375	5010	5020	5020	5010	612
478	20250109	133600	5773029325	5020	5010	5030	5010	262
479	20250109	133500	5771714255	5010	5010	5010	5010	612
480	20250109	133400	5768648135	5010	5010	5010	5000	15600
481	20250109	133300	5690509475	5010	5020	5020	5010	1237
482	20250109	133200	5684311615	5020	5020	5030	5020	193
483	20250109	133100	5683341935	5020	5020	5020	5020	1728
484	20250109	133000	5674667375	5020	5030	5030	5020	573
485	20250109	132900	5671790185	5010	5020	5020	5010	1368
486	20250109	132800	5664925825	5020	5020	5020	5020	458
487	20250109	132700	5662626665	5030	5020	5030	5020	164
488	20250109	132600	5661803255	5020	5020	5020	5020	3671
489	20250109	132500	5643374835	5020	5010	5020	5010	3076
490	20250109	132400	5627953855	5010	5020	5020	5010	3101
491	20250109	132300	5612410625	5020	5020	5020	5020	1728
492	20250109	132200	5603736065	5020	5030	5030	5020	93
493	20250109	132100	5603269125	5020	5030	5030	5020	1355
494	20250109	132000	5596466975	5030	5030	5030	5030	2194
495	20250109	131900	5585431155	5030	5030	5030	5020	9490
496	20250109	131800	5537759215	5030	5030	5030	5020	770
497	20250109	131700	5533892795	5020	5030	5040	5020	5759
498	20250109	131600	5504952235	5030	5030	5030	5030	1430
499	20250109	131500	5497759335	5030	5040	5040	5030	717
500	20250109	131400	5494147165	5040	5040	5050	5040	7057
501	20250109	131300	5458579875	5040	5050	5050	5040	3825
502	20250109	131200	5439266275	5050	5050	5050	5050	932
503	20250109	131100	5434559675	5050	5050	5060	5050	525
504	20250109	131000	5431906835	5060	5060	5070	5060	1307
505	20250109	130900	5425283025	5060	5060	5070	5060	1745
506	20250109	130800	5416441435	5060	5070	5070	5050	934
507	20250109	130700	5411718315	5070	5070	5070	5070	82
508	20250109	130600	5411302575	5070	5070	5070	5050	1802
509	20250109	130500	5402181385	5070	5060	5070	5060	5700
510	20250109	130400	5373286935	5060	5060	5060	5050	1028
511	20250109	130300	5368085285	5060	5060	5060	5060	1101
512	20250109	130200	5362514225	5060	5060	5070	5060	1638
513	20250109	130100	5354225745	5060	5070	5070	5060	1003
514	20250109	130000	5349150545	5060	5060	5060	5060	953
515	20250109	125900	5344328365	5060	5050	5060	5050	350
516	20250109	125800	5342559855	5050	5060	5060	5050	568
517	20250109	125700	5339688815	5060	5030	5060	5030	1965
518	20250109	125600	5329791355	5040	5040	5050	5030	3439
519	20250109	125500	5312462905	5040	5040	5040	5030	924
520	20250109	125400	5307808055	5030	5040	5040	5030	1016
521	20250109	125300	5302688375	5030	5040	5050	5030	1729
522	20250109	125200	5293975455	5040	5040	5040	5040	500
523	20250109	125100	5291455455	5040	5050	5050	5040	240
524	20250109	125000	5290244845	5050	5040	5050	5040	1903
525	20250109	124900	5280639715	5040	5030	5040	5030	670
526	20250109	124800	5277265265	5030	5040	5040	5030	940
527	20250109	124700	5272528815	5040	5040	5050	5040	518
528	20250109	124600	5269917775	5040	5040	5040	5030	1256
529	20250109	124500	5263588405	5050	5040	5050	5040	479
530	20250109	124400	5261174235	5040	5040	5040	5040	1464
531	20250109	124300	5253795675	5040	5040	5040	5040	245
532	20250109	124200	5252560875	5040	5040	5040	5030	1112
533	20250109	124100	5246957785	5030	5060	5060	5030	4031
534	20250109	124000	5226608085	5060	5060	5060	5050	1306
535	20250109	123900	5220001425	5060	5050	5060	5040	3948
536	20250109	123800	5200064625	5050	5030	5050	5030	7796
537	20250109	123700	5160768315	5040	5030	5040	5020	2284
538	20250109	123600	5149281155	5020	5020	5020	5020	978
539	20250109	123500	5144371595	5010	5010	5020	5000	1740
540	20250109	123400	5135662115	5010	5020	5020	5010	582
541	20250109	123300	5132744505	5020	5020	5020	5010	1225
542	20250109	123200	5126595695	5010	5010	5020	5010	628
543	20250109	123100	5123447425	5010	5010	5010	5010	277
544	20250109	123000	5122059655	5020	5020	5020	5010	264
545	20250109	122900	5120736975	5010	5010	5020	5010	1906
546	20250109	122800	5111187815	5010	5010	5010	5000	885
547	20250109	122700	5106760945	5000	5010	5010	5000	587
548	20250109	122600	5103821805	5010	5010	5010	5000	1902
549	20250109	122500	5094293655	5010	5000	5010	5000	3507
550	20250109	122400	5076753645	5010	5000	5010	5000	1665
551	20250109	122300	5068416045	5000	5020	5020	5000	31314
552	20250109	122200	4911739025	5010	5020	5020	5010	1699
553	20250109	122100	4903211095	5020	5010	5020	5010	3481
554	20250109	122000	4885747975	5020	5020	5020	5010	2923
555	20250109	121900	4871075335	5010	5020	5020	5010	468
556	20250109	121800	4868728645	5010	5020	5020	5010	397
557	20250109	121700	4866737755	5020	5010	5020	5010	335
558	20250109	121600	4865057075	5010	5020	5020	5010	322
559	20250109	121500	4863442045	5020	5020	5020	5010	643
560	20250109	121400	4860216875	5020	5020	5020	5010	3812
561	20250109	121300	4841106285	5020	5020	5020	5010	464
562	20250109	121200	4838778175	5010	5020	5020	5010	3153
563	20250109	121100	4822951035	5020	5020	5020	5020	574
564	20250109	121000	4820069555	5020	5020	5020	5010	2145
565	20250109	120900	4809302675	5030	5030	5030	5020	1606
566	20250109	120800	4801232195	5030	5030	5030	5020	538
567	20250109	120700	4798528925	5020	5020	5020	5020	452
568	20250109	120600	4796259885	5020	5020	5020	5010	1524
569	20250109	120500	4788619605	5010	5020	5020	5010	685
570	20250109	120400	4785187735	5020	5030	5030	5020	3406
571	20250109	120300	4768084325	5030	5030	5030	5020	2193
572	20250109	120200	4757057345	5040	5030	5040	5020	1142
573	20250109	120100	4751312735	5030	5020	5030	5020	1338
574	20250109	120000	4744595275	5020	5010	5020	5010	687
575	20250109	115900	4741153375	5010	5010	5020	5010	3220
576	20250109	115800	4725020115	5010	5020	5020	5010	6487
577	20250109	115700	4692513675	5020	5020	5030	5020	496
578	20250109	115600	4690022645	5020	5030	5030	5020	3597
579	20250109	115500	4671964305	5030	5030	5040	5020	1445
580	20250109	115400	4664704525	5030	5020	5030	5020	1174
581	20250109	115300	4658810725	5020	5020	5020	5020	213
582	20250109	115200	4657741465	5020	5030	5040	5020	2380
583	20250109	115100	4645765075	5040	5030	5040	5030	727
584	20250109	115000	4642103885	5030	5030	5030	5030	2423
585	20250109	114900	4629916195	5030	5040	5040	5030	846
586	20250109	114800	4625660415	5040	5020	5040	5020	1462
587	20250109	114700	4618313055	5020	5030	5030	5020	549
588	20250109	114600	4615552485	5030	5020	5030	5020	2479
589	20250109	114500	4603105895	5020	5020	5020	5020	540
590	20250109	114400	4600395095	5030	5030	5030	5020	2382
591	20250109	114300	4588414855	5040	5040	5040	5030	3126
592	20250109	114200	4572690865	5040	5040	5040	5030	306
593	20250109	114100	4571150525	5030	5040	5040	5030	261
594	20250109	114000	4569837605	5040	5030	5060	5030	3431
595	20250109	113900	4552517385	5030	5030	5030	5020	766
596	20250109	113800	4548665255	5030	5040	5040	5020	2181
597	20250109	113700	4537701505	5050	5040	5050	5040	2725
598	20250109	113600	4523947255	5030	5040	5040	5020	1786
599	20250109	113500	4514947825	5030	5020	5030	5010	2665
600	20250109	113400	4501560725	5010	5030	5040	5000	53137
601	20250109	113300	4235502605	5040	5040	5050	5030	5508
602	20250109	113200	4207775905	5040	5050	5060	5040	2282
603	20250109	113100	4196260675	5050	5040	5050	5040	1576
604	20250109	113000	4188313375	5040	5040	5060	5040	3692
605	20250109	112900	4169692305	5050	5060	5060	5040	3933
606	20250109	112800	4149849195	5060	5060	5060	5050	2088
607	20250109	112700	4139299215	5060	5060	5060	5060	325
608	20250109	112600	4137654715	5060	5050	5070	5050	1218
609	20250109	112500	4131499125	5050	5050	5050	5040	3096
610	20250109	112400	4115884805	5040	5050	5060	5040	8287
611	20250109	112300	4074096265	5050	5050	5060	5050	516
612	20250109	112200	4071490365	5050	5060	5060	5050	3420
613	20250109	112100	4054218835	5060	5060	5070	5060	1233
614	20250109	112000	4047979765	5060	5050	5060	5050	300
615	20250109	111900	4046462405	5060	5060	5060	5050	3984
616	20250109	111800	4026304235	5060	5050	5070	5050	965
617	20250109	111700	4021423905	5040	5050	5050	5040	5207
618	20250109	111600	3995178495	5050	5060	5060	5030	12852
619	20250109	111500	3930399605	5060	5070	5070	5060	1681
620	20250109	111400	3921893635	5070	5060	5070	5050	3867
621	20250109	111300	3902317615	5060	5070	5070	5060	11493
622	20250109	111200	3844134685	5070	5080	5100	5070	5822
623	20250109	111100	3814558725	5080	5100	5100	5080	3914
624	20250109	111000	3794645325	5100	5100	5100	5090	1118
625	20250109	110900	3788944545	5100	5100	5110	5100	658
626	20250109	110800	3785588735	5100	5100	5100	5100	2859
627	20250109	110700	3771007835	5100	5100	5110	5100	508
628	20250109	110600	3768413035	5110	5120	5120	5110	2489
629	20250109	110500	3755687645	5120	5120	5120	5110	709
630	20250109	110400	3752057665	5120	5100	5120	5100	1106
631	20250109	110300	3746405815	5100	5090	5100	5080	4520
632	20250109	110200	3723426955	5090	5110	5110	5090	5914
633	20250109	110100	3693293735	5090	5110	5130	5090	10763
634	20250109	110000	3638304565	5100	5140	5150	5100	8924
635	20250109	105900	3592656265	5150	5130	5150	5130	2581
636	20250109	105800	3579405125	5130	5140	5150	5130	6247
637	20250109	105700	3547335685	5140	5150	5160	5140	2964
638	20250109	105600	3532074245	5150	5150	5160	5150	2274
639	20250109	105500	3520360805	5150	5160	5170	5150	2866
640	20250109	105400	3505583405	5150	5180	5190	5150	4885
641	20250109	105300	3480334435	5180	5180	5190	5180	1941
642	20250109	105200	3470278375	5180	5200	5210	5180	3088
643	20250109	105100	3454251205	5200	5210	5220	5200	8224
644	20250109	105000	3411378485	5220	5170	5220	5160	14820
645	20250109	104900	3334421425	5170	5170	5180	5170	5817
646	20250109	104800	3304347035	5170	5160	5180	5160	1883
647	20250109	104700	3294597105	5170	5160	5170	5160	1807
648	20250109	104600	3285257425	5170	5180	5180	5170	2509
649	20250109	104500	3272280105	5180	5170	5180	5170	4107
650	20250109	104400	3251042865	5170	5170	5190	5170	14199
651	20250109	104300	3177443435	5170	5150	5180	5150	1827
652	20250109	104200	3167999905	5170	5160	5170	5150	7377
653	20250109	104100	3129947695	5170	5170	5170	5170	2234
654	20250109	104000	3118397915	5170	5180	5190	5170	8339
655	20250109	103900	3075209935	5190	5150	5190	5130	13188
656	20250109	103800	3007161215	5150	5140	5150	5130	3485
657	20250109	103700	2989247655	5140	5100	5140	5100	5280
658	20250109	103600	2962174795	5100	5110	5120	5080	3014
659	20250109	103500	2946799065	5110	5100	5110	5100	1611
660	20250109	103400	2938579055	5090	5110	5110	5090	847
661	20250109	103300	2934263475	5110	5100	5120	5100	2529
662	20250109	103200	2921344815	5100	5110	5110	5090	2736
663	20250109	103100	2907398245	5110	5120	5120	5110	1283
664	20250109	103000	2900834185	5120	5110	5120	5100	2062
665	20250109	102900	2890293275	5110	5110	5110	5100	1891
666	20250109	102800	2880636475	5110	5090	5120	5090	9910
667	20250109	102700	2830042995	5090	5100	5100	5090	5138
668	20250109	102600	2803847905	5090	5060	5090	5060	3451
669	20250109	102500	2786327745	5060	5070	5070	5060	1605
670	20250109	102400	2778191055	5080	5070	5080	5070	2100
671	20250109	102300	2767531375	5070	5090	5090	5060	3614
672	20250109	102200	2749214875	5090	5090	5090	5010	17109
673	20250109	102100	2662928545	5090	5100	5110	5090	8854
674	20250109	102000	2617790945	5090	5070	5090	5070	4558
675	20250109	101900	2594599055	5080	5070	5080	5070	3106
676	20250109	101800	2578827965	5060	5070	5070	5060	650
677	20250109	101700	2575534935	5070	5080	5080	5070	2650
678	20250109	101600	2562098205	5070	5070	5080	5070	3619
679	20250109	101500	2543749775	5080	5080	5080	5060	3781
680	20250109	101400	2524577045	5090	5060	5090	5050	6149
681	20250109	101300	2493398285	5060	5060	5060	5060	1094
682	20250109	101200	2487862645	5060	5050	5060	5050	1935
683	20250109	101100	2478080025	5050	5050	5050	5050	1001
684	20250109	101000	2473024975	5050	5050	5050	5040	953
685	20250109	100900	2468213185	5050	5030	5050	5030	727
686	20250109	100800	2464553015	5030	5040	5050	5020	5005
687	20250109	100700	2439352235	5040	5040	5040	5030	146
688	20250109	100600	2438617605	5040	5040	5040	5020	4262
689	20250109	100500	2417180025	5040	5050	5050	5040	1871
690	20250109	100400	2407744555	5050	5030	5060	5030	4570
691	20250109	100300	2384673875	5030	5040	5040	5030	1667
692	20250109	100200	2376283855	5040	5040	5040	5040	2275
693	20250109	100100	2364817855	5050	5040	5050	5030	2775
694	20250109	100000	2350835935	5040	5020	5040	5010	3932
695	20250109	095900	2331075415	5020	5010	5030	5010	182
696	20250109	095800	2330160075	5010	5020	5030	5010	3686
697	20250109	095700	2311666375	5020	5020	5020	5020	1102
698	20250109	095600	2306134335	5020	5030	5030	5020	581
699	20250109	095500	2303211955	5030	5020	5050	5020	2991
700	20250109	095400	2288128885	5030	5020	5030	5010	4645
701	20250109	095300	2264795495	5010	5020	5020	5010	4486
702	20250109	095200	2242275875	5020	5000	5020	4990	2605
703	20250109	095100	2229224300	4990	4990	5000	4990	705
704	20250109	095000	2225703350	4990	4990	5000	4990	832
705	20250109	094900	2221551600	4990	4990	4990	4985	1731
706	20250109	094800	2212914770	4990	4995	4995	4990	1981
707	20250109	094700	2203027565	4995	4990	4995	4990	622
708	20250109	094600	2199922120	4990	4990	4990	4985	2290
709	20250109	094500	2188504700	4985	4990	4995	4985	2282
710	20250109	094400	2177126390	4985	4980	4990	4975	2453
711	20250109	094300	2164899990	4980	4975	4980	4975	5527
712	20250109	094200	2137392480	4980	4985	4985	4975	2398
713	20250109	094100	2125461030	4975	4985	4990	4970	7430
714	20250109	094000	2088455075	4985	4985	4995	4985	3683
715	20250109	093900	2070074945	4985	4980	4985	4980	3870
716	20250109	093800	2050799295	4980	4985	4990	4980	2128
717	20250109	093700	2040193925	4985	4990	4990	4985	4631
718	20250109	093600	2017104430	4990	4990	5000	4985	6696
719	20250109	093500	1983681360	4995	4990	4995	4990	822
720	20250109	093400	1979578235	4995	5000	5000	4990	2417
721	20250109	093300	1967498510	5000	5010	5020	5000	1633
722	20250109	093200	1959307500	5020	4990	5020	4990	4928
723	20250109	093100	1934661020	4990	4985	4990	4985	2045
724	20250109	093000	1924461590	4990	4975	4990	4975	8376
725	20250109	092900	1882761125	4980	5010	5010	4975	18254
726	20250109	092800	1791597595	5010	5020	5020	5010	1057
727	20250109	092700	1786297025	5020	5030	5040	5020	826
728	20250109	092600	1782141025	5040	5010	5040	5010	10013
729	20250109	092500	1731864135	5010	5030	5030	5010	2269
730	20250109	092400	1720481665	5020	5030	5040	5020	3334
731	20250109	092300	1703722265	5030	5040	5040	5020	5476
732	20250109	092200	1676169765	5040	5000	5040	5000	8270
733	20250109	092100	1634734705	4995	5000	5010	4995	4655
734	20250109	092000	1611460510	5000	4985	5000	4985	5542
735	20250109	091900	1583761020	4980	4980	4990	4975	10975
736	20250109	091800	1529097645	4980	4985	4985	4975	6327
737	20250109	091700	1497601270	4985	4975	4990	4975	8106
738	20250109	091600	1457208140	4980	4995	4995	4975	9237
739	20250109	091500	1411185655	4995	5000	5000	4995	1912
740	20250109	091400	1401634380	5000	4985	5010	4985	7857
741	20250109	091300	1362398850	4985	5020	5020	4980	13934
742	20250109	091200	1292812415	5010	5000	5020	4995	7595
743	20250109	091100	1254804020	5000	5030	5030	5000	6509
744	20250109	091000	1222165270	5030	5020	5030	5020	4645
745	20250109	090900	1198813320	5020	5010	5040	5010	10283
746	20250109	090800	1147167440	5010	4970	5010	4970	8024
747	20250109	090700	1107110540	4980	5030	5030	4970	38171
748	20250109	090600	916520320	5020	4980	5030	4975	14980
749	20250109	090500	841735365	4975	4945	4985	4940	23318
750	20250109	090400	726107145	4945	4995	5020	4925	61621
751	20250109	090300	419478035	4995	5010	5030	4990	23481
752	20250109	090200	302005445	5010	5130	5130	4990	34277
753	20250109	090100	129020580	5130	5160	5160	5130	8848
754	20250109	090000	83543450	5160	5160	5200	5160	13164