KissMeData/372320/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	212500	1963081050	29700	29700	29700	29700	246
3	20250113	212400	1963081050	29700	29700	29700	29700	0
4	20250113	212300	1963081050	29700	29700	29700	29700	0
5	20250113	212200	1963081050	29700	29700	29700	29700	0
6	20250113	212100	1963081050	29700	29700	29700	29700	0
7	20250113	212000	1963081050	29700	29700	29700	29700	0
8	20250113	211900	1963081050	29700	29700	29700	29700	0
9	20250113	211800	1963081050	29700	29700	29700	29700	0
10	20250113	211700	1963081050	29700	29700	29700	29700	0
11	20250113	211600	1963081050	29700	29700	29700	29700	0
12	20250113	211500	1963081050	29700	29700	29700	29700	0
13	20250113	211400	1963081050	29700	29700	29700	29700	0
14	20250113	211300	1963081050	29700	29700	29700	29700	0
15	20250113	211200	1963081050	29700	29700	29700	29700	0
16	20250113	211100	1963081050	29700	29700	29700	29700	0
17	20250113	211000	1963081050	29700	29700	29700	29700	0
18	20250113	210900	1963081050	29700	29700	29700	29700	0
19	20250113	210800	1963081050	29700	29700	29700	29700	0
20	20250113	210700	1963081050	29700	29700	29700	29700	0
21	20250113	210600	1963081050	29700	29700	29700	29700	0
22	20250113	210500	1963081050	29700	29700	29700	29700	0
23	20250113	210400	1963081050	29700	29700	29700	29700	0
24	20250113	210300	1963081050	29700	29700	29700	29700	0
25	20250113	210200	1963081050	29700	29700	29700	29700	0
26	20250113	210100	1963081050	29700	29700	29700	29700	0
27	20250113	210000	1963081050	29700	29700	29700	29700	0
28	20250113	205900	1963081050	29700	29700	29700	29700	0
29	20250113	205800	1963081050	29700	29700	29700	29700	0
30	20250113	205700	1963081050	29700	29700	29700	29700	0
31	20250113	205600	1963081050	29700	29700	29700	29700	0
32	20250113	205500	1963081050	29700	29700	29700	29700	246
33	20250113	205400	1963081050	29700	29700	29700	29700	0
34	20250113	205300	1963081050	29700	29700	29700	29700	0
35	20250113	205200	1963081050	29700	29700	29700	29700	0
36	20250113	205100	1963081050	29700	29700	29700	29700	0
37	20250113	205000	1963081050	29700	29700	29700	29700	0
38	20250113	204900	1963081050	29700	29700	29700	29700	0
39	20250113	204800	1963081050	29700	29700	29700	29700	0
40	20250113	204700	1963081050	29700	29700	29700	29700	0
41	20250113	204600	1963081050	29700	29700	29700	29700	0
42	20250113	204500	1963081050	29700	29700	29700	29700	0
43	20250113	204400	1963081050	29700	29700	29700	29700	0
44	20250113	204300	1963081050	29700	29700	29700	29700	0
45	20250113	204200	1963081050	29700	29700	29700	29700	0
46	20250113	204100	1963081050	29700	29700	29700	29700	0
47	20250113	204000	1963081050	29700	29700	29700	29700	0
48	20250113	203900	1963081050	29700	29700	29700	29700	0
49	20250113	203800	1963081050	29700	29700	29700	29700	0
50	20250113	203700	1963081050	29700	29700	29700	29700	0
51	20250113	203600	1963081050	29700	29700	29700	29700	0
52	20250113	203500	1963081050	29700	29700	29700	29700	0
53	20250113	203400	1963081050	29700	29700	29700	29700	0
54	20250113	203300	1963081050	29700	29700	29700	29700	0
55	20250113	203200	1963081050	29700	29700	29700	29700	0
56	20250113	203100	1963081050	29700	29700	29700	29700	0
57	20250113	203000	1963081050	29700	29700	29700	29700	0
58	20250113	202900	1963081050	29700	29700	29700	29700	0
59	20250113	202800	1963081050	29700	29700	29700	29700	0
60	20250113	202700	1963081050	29700	29700	29700	29700	0
61	20250113	202600	1963081050	29700	29700	29700	29700	0
62	20250113	202500	1963081050	29700	29700	29700	29700	246
63	20250113	202400	1963081050	29700	29700	29700	29700	0
64	20250113	202300	1963081050	29700	29700	29700	29700	0
65	20250113	202200	1963081050	29700	29700	29700	29700	0
66	20250113	202100	1963081050	29700	29700	29700	29700	0
67	20250113	202000	1963081050	29700	29700	29700	29700	0
68	20250113	201900	1963081050	29700	29700	29700	29700	0
69	20250113	201800	1963081050	29700	29700	29700	29700	0
70	20250113	201700	1963081050	29700	29700	29700	29700	0
71	20250113	201600	1963081050	29700	29700	29700	29700	0
72	20250113	201500	1963081050	29700	29700	29700	29700	0
73	20250113	201400	1963081050	29700	29700	29700	29700	0
74	20250113	201300	1963081050	29700	29700	29700	29700	0
75	20250113	201200	1963081050	29700	29700	29700	29700	0
76	20250113	201100	1963081050	29700	29700	29700	29700	0
77	20250113	201000	1963081050	29700	29700	29700	29700	0
78	20250113	200900	1963081050	29700	29700	29700	29700	0
79	20250113	200800	1963081050	29700	29700	29700	29700	0
80	20250113	200700	1963081050	29700	29700	29700	29700	0
81	20250113	200600	1963081050	29700	29700	29700	29700	0
82	20250113	200500	1963081050	29700	29700	29700	29700	0
83	20250113	200400	1963081050	29700	29700	29700	29700	0
84	20250113	200300	1963081050	29700	29700	29700	29700	0
85	20250113	200200	1963081050	29700	29700	29700	29700	0
86	20250113	200100	1963081050	29700	29700	29700	29700	0
87	20250113	200000	1963081050	29700	29700	29700	29700	0
88	20250113	195900	1963081050	29700	29700	29700	29700	0
89	20250113	195800	1963081050	29700	29700	29700	29700	0
90	20250113	195700	1963081050	29700	29700	29700	29700	0
91	20250113	195600	1963081050	29700	29700	29700	29700	0
92	20250113	195500	1963081050	29700	29700	29700	29700	246
93	20250113	195400	1963081050	29700	29700	29700	29700	0
94	20250113	195300	1963081050	29700	29700	29700	29700	0
95	20250113	195200	1963081050	29700	29700	29700	29700	0
96	20250113	195100	1963081050	29700	29700	29700	29700	0
97	20250113	195000	1963081050	29700	29700	29700	29700	0
98	20250113	194900	1963081050	29700	29700	29700	29700	0
99	20250113	194800	1963081050	29700	29700	29700	29700	0
100	20250113	194700	1963081050	29700	29700	29700	29700	0
101	20250113	194600	1963081050	29700	29700	29700	29700	0
102	20250113	194500	1963081050	29700	29700	29700	29700	0
103	20250113	194400	1963081050	29700	29700	29700	29700	0
104	20250113	194300	1963081050	29700	29700	29700	29700	0
105	20250113	194200	1963081050	29700	29700	29700	29700	0
106	20250113	194100	1963081050	29700	29700	29700	29700	0
107	20250113	194000	1963081050	29700	29700	29700	29700	0
108	20250113	193900	1963081050	29700	29700	29700	29700	0
109	20250113	193800	1963081050	29700	29700	29700	29700	0
110	20250113	193700	1963081050	29700	29700	29700	29700	0
111	20250113	193600	1963081050	29700	29700	29700	29700	0
112	20250113	193500	1963081050	29700	29700	29700	29700	0
113	20250113	193400	1963081050	29700	29700	29700	29700	0
114	20250113	193300	1963081050	29700	29700	29700	29700	0
115	20250113	193200	1963081050	29700	29700	29700	29700	0
116	20250113	193100	1963081050	29700	29700	29700	29700	0
117	20250113	193000	1963081050	29700	29700	29700	29700	0
118	20250113	192900	1963081050	29700	29700	29700	29700	0
119	20250113	192800	1963081050	29700	29700	29700	29700	0
120	20250113	192700	1963081050	29700	29700	29700	29700	0
121	20250113	192600	1963081050	29700	29700	29700	29700	0
122	20250113	192500	1963081050	29700	29700	29700	29700	246
123	20250113	192400	1963081050	29700	29700	29700	29700	0
124	20250113	192300	1963081050	29700	29700	29700	29700	0
125	20250113	192200	1963081050	29700	29700	29700	29700	0
126	20250113	192100	1963081050	29700	29700	29700	29700	0
127	20250113	192000	1963081050	29700	29700	29700	29700	0
128	20250113	191900	1963081050	29700	29700	29700	29700	0
129	20250113	191800	1963081050	29700	29700	29700	29700	0
130	20250113	191700	1963081050	29700	29700	29700	29700	0
131	20250113	191600	1963081050	29700	29700	29700	29700	0
132	20250113	191500	1963081050	29700	29700	29700	29700	0
133	20250113	191400	1963081050	29700	29700	29700	29700	0
134	20250113	191300	1963081050	29700	29700	29700	29700	0
135	20250113	191200	1963081050	29700	29700	29700	29700	0
136	20250113	191100	1963081050	29700	29700	29700	29700	0
137	20250113	191000	1963081050	29700	29700	29700	29700	0
138	20250113	190900	1963081050	29700	29700	29700	29700	0
139	20250113	190800	1963081050	29700	29700	29700	29700	0
140	20250113	190700	1963081050	29700	29700	29700	29700	0
141	20250113	190600	1963081050	29700	29700	29700	29700	0
142	20250113	190500	1963081050	29700	29700	29700	29700	0
143	20250113	190400	1963081050	29700	29700	29700	29700	0
144	20250113	190300	1963081050	29700	29700	29700	29700	0
145	20250113	190200	1963081050	29700	29700	29700	29700	0
146	20250113	190100	1963081050	29700	29700	29700	29700	0
147	20250113	190000	1963081050	29700	29700	29700	29700	0
148	20250113	185900	1963081050	29700	29700	29700	29700	0
149	20250113	185800	1963081050	29700	29700	29700	29700	0
150	20250113	185700	1963081050	29700	29700	29700	29700	0
151	20250113	185600	1963081050	29700	29700	29700	29700	0
152	20250113	185500	1963081050	29700	29700	29700	29700	246
153	20250113	185400	1963081050	29700	29700	29700	29700	0
154	20250113	185300	1963081050	29700	29700	29700	29700	0
155	20250113	185200	1963081050	29700	29700	29700	29700	0
156	20250113	185100	1963081050	29700	29700	29700	29700	0
157	20250113	185000	1963081050	29700	29700	29700	29700	0
158	20250113	184900	1963081050	29700	29700	29700	29700	0
159	20250113	184800	1963081050	29700	29700	29700	29700	0
160	20250113	184700	1963081050	29700	29700	29700	29700	0
161	20250113	184600	1963081050	29700	29700	29700	29700	0
162	20250113	184500	1963081050	29700	29700	29700	29700	0
163	20250113	184400	1963081050	29700	29700	29700	29700	0
164	20250113	184300	1963081050	29700	29700	29700	29700	0
165	20250113	184200	1963081050	29700	29700	29700	29700	0
166	20250113	184100	1963081050	29700	29700	29700	29700	0
167	20250113	184000	1963081050	29700	29700	29700	29700	0
168	20250113	183900	1963081050	29700	29700	29700	29700	0
169	20250113	183800	1963081050	29700	29700	29700	29700	0
170	20250113	183700	1963081050	29700	29700	29700	29700	0
171	20250113	183600	1963081050	29700	29700	29700	29700	0
172	20250113	183500	1963081050	29700	29700	29700	29700	0
173	20250113	183400	1963081050	29700	29700	29700	29700	0
174	20250113	183300	1963081050	29700	29700	29700	29700	0
175	20250113	183200	1963081050	29700	29700	29700	29700	0
176	20250113	183100	1963081050	29700	29700	29700	29700	0
177	20250113	183000	1963081050	29700	29700	29700	29700	0
178	20250113	182900	1963081050	29700	29700	29700	29700	0
179	20250113	182800	1963081050	29700	29700	29700	29700	0
180	20250113	182700	1963081050	29700	29700	29700	29700	0
181	20250113	182600	1963081050	29700	29700	29700	29700	0
182	20250113	182500	1963081050	29700	29700	29700	29700	246
183	20250113	182400	1963081050	29700	29700	29700	29700	0
184	20250113	182300	1963081050	29700	29700	29700	29700	0
185	20250113	182200	1963081050	29700	29700	29700	29700	0
186	20250113	182100	1963081050	29700	29700	29700	29700	0
187	20250113	182000	1963081050	29700	29700	29700	29700	0
188	20250113	181900	1963081050	29700	29700	29700	29700	0
189	20250113	181800	1963081050	29700	29700	29700	29700	0
190	20250113	181700	1963081050	29700	29700	29700	29700	0
191	20250113	181600	1963081050	29700	29700	29700	29700	0
192	20250113	181500	1963081050	29700	29700	29700	29700	0
193	20250113	181400	1963081050	29700	29700	29700	29700	0
194	20250113	181300	1963081050	29700	29700	29700	29700	0
195	20250113	181200	1963081050	29700	29700	29700	29700	0
196	20250113	181100	1963081050	29700	29700	29700	29700	0
197	20250113	181000	1963081050	29700	29700	29700	29700	0
198	20250113	180900	1963081050	29700	29700	29700	29700	0
199	20250113	180800	1963081050	29700	29700	29700	29700	0
200	20250113	180700	1963081050	29700	29700	29700	29700	0
201	20250113	180600	1963081050	29700	29700	29700	29700	0
202	20250113	180500	1963081050	29700	29700	29700	29700	0
203	20250113	180400	1963081050	29700	29700	29700	29700	0
204	20250113	180300	1963081050	29700	29700	29700	29700	0
205	20250113	180200	1963081050	29700	29700	29700	29700	0
206	20250113	180100	1963081050	29700	29700	29700	29700	0
207	20250113	180000	1963081050	29700	29700	29700	29700	0
208	20250113	175900	1963081050	29700	29700	29700	29700	0
209	20250113	175800	1963081050	29700	29700	29700	29700	0
210	20250113	175700	1963081050	29700	29700	29700	29700	0
211	20250113	175600	1963081050	29700	29700	29700	29700	0
212	20250113	175500	1963081050	29700	29700	29700	29700	246
213	20250113	175400	1963081050	29700	29700	29700	29700	0
214	20250113	175300	1963081050	29700	29700	29700	29700	0
215	20250113	175200	1963081050	29700	29700	29700	29700	0
216	20250113	175100	1963081050	29700	29700	29700	29700	0
217	20250113	175000	1963081050	29700	29700	29700	29700	0
218	20250113	174900	1963081050	29700	29700	29700	29700	0
219	20250113	174800	1963081050	29700	29700	29700	29700	0
220	20250113	174700	1963081050	29700	29700	29700	29700	0
221	20250113	174600	1963081050	29700	29700	29700	29700	0
222	20250113	174500	1963081050	29700	29700	29700	29700	0
223	20250113	174400	1963081050	29700	29700	29700	29700	0
224	20250113	174300	1963081050	29700	29700	29700	29700	0
225	20250113	174200	1963081050	29700	29700	29700	29700	0
226	20250113	174100	1963081050	29700	29700	29700	29700	0
227	20250113	174000	1963081050	29700	29700	29700	29700	0
228	20250113	173900	1963081050	29700	29700	29700	29700	0
229	20250113	173800	1963081050	29700	29700	29700	29700	0
230	20250113	173700	1963081050	29700	29700	29700	29700	0
231	20250113	173600	1963081050	29700	29700	29700	29700	0
232	20250113	173500	1963081050	29700	29700	29700	29700	0
233	20250113	173400	1963081050	29700	29700	29700	29700	0
234	20250113	173300	1963081050	29700	29700	29700	29700	0
235	20250113	173200	1963081050	29700	29700	29700	29700	0
236	20250113	173100	1963081050	29700	29700	29700	29700	0
237	20250113	173000	1963081050	29700	29700	29700	29700	0
238	20250113	172900	1963081050	29700	29700	29700	29700	0
239	20250113	172800	1963081050	29700	29700	29700	29700	0
240	20250113	172700	1963081050	29700	29700	29700	29700	0
241	20250113	172600	1963081050	29700	29700	29700	29700	0
242	20250113	172500	1963081050	29700	29700	29700	29700	246
243	20250113	172400	1963081050	29700	29700	29700	29700	0
244	20250113	172300	1963081050	29700	29700	29700	29700	0
245	20250113	172200	1963081050	29700	29700	29700	29700	0
246	20250113	172100	1963081050	29700	29700	29700	29700	0
247	20250113	172000	1963081050	29700	29700	29700	29700	0
248	20250113	171900	1963081050	29700	29700	29700	29700	0
249	20250113	171800	1963081050	29700	29700	29700	29700	0
250	20250113	171700	1963081050	29700	29700	29700	29700	0
251	20250113	171600	1963081050	29700	29700	29700	29700	0
252	20250113	171500	1963081050	29700	29700	29700	29700	0
253	20250113	171400	1963081050	29700	29700	29700	29700	0
254	20250113	171300	1963081050	29700	29700	29700	29700	0
255	20250113	171200	1963081050	29700	29700	29700	29700	0
256	20250113	171100	1963081050	29700	29700	29700	29700	0
257	20250113	171000	1963081050	29700	29700	29700	29700	0
258	20250113	170900	1963081050	29700	29700	29700	29700	0
259	20250113	170800	1963081050	29700	29700	29700	29700	0
260	20250113	170700	1963081050	29700	29700	29700	29700	0
261	20250113	170600	1963081050	29700	29700	29700	29700	0
262	20250113	170500	1963081050	29700	29700	29700	29700	0
263	20250113	170400	1963081050	29700	29700	29700	29700	0
264	20250113	170300	1963081050	29700	29700	29700	29700	0
265	20250113	170200	1963081050	29700	29700	29700	29700	0
266	20250113	170100	1963081050	29700	29700	29700	29700	0
267	20250113	170000	1963081050	29700	29700	29700	29700	0
268	20250113	165900	1963081050	29700	29700	29700	29700	0
269	20250113	165800	1963081050	29700	29700	29700	29700	0
270	20250113	165700	1963081050	29700	29700	29700	29700	0
271	20250113	165600	1963081050	29700	29700	29700	29700	0
272	20250113	165500	1963081050	29700	29700	29700	29700	246
273	20250113	165400	1963081050	29700	29700	29700	29700	0
274	20250113	165300	1963081050	29700	29700	29700	29700	0
275	20250113	165200	1963081050	29700	29700	29700	29700	0
276	20250113	165100	1963081050	29700	29700	29700	29700	0
277	20250113	165000	1963081050	29700	29700	29700	29700	0
278	20250113	164900	1963081050	29700	29700	29700	29700	0
279	20250113	164800	1963081050	29700	29700	29700	29700	0
280	20250113	164700	1963081050	29700	29700	29700	29700	0
281	20250113	164600	1963081050	29700	29700	29700	29700	0
282	20250113	164500	1963081050	29700	29700	29700	29700	0
283	20250113	164400	1963081050	29700	29700	29700	29700	0
284	20250113	164300	1963081050	29700	29700	29700	29700	0
285	20250113	164200	1963081050	29700	29700	29700	29700	0
286	20250113	164100	1963081050	29700	29700	29700	29700	0
287	20250113	164000	1963081050	29700	29700	29700	29700	0
288	20250113	163900	1963081050	29700	29700	29700	29700	0
289	20250113	163800	1963081050	29700	29700	29700	29700	0
290	20250113	163700	1963081050	29700	29700	29700	29700	0
291	20250113	163600	1963081050	29700	29700	29700	29700	0
292	20250113	163500	1963081050	29700	29700	29700	29700	0
293	20250113	163400	1963081050	29700	29700	29700	29700	0
294	20250113	163300	1963081050	29700	29700	29700	29700	0
295	20250113	163200	1963081050	29700	29700	29700	29700	0
296	20250113	163100	1963081050	29700	29700	29700	29700	0
297	20250113	163000	1963081050	29700	29700	29700	29700	0
298	20250113	162900	1963081050	29700	29700	29700	29700	0
299	20250113	162800	1963081050	29700	29700	29700	29700	0
300	20250113	162700	1963081050	29700	29700	29700	29700	0
301	20250113	162600	1963081050	29700	29700	29700	29700	0
302	20250113	162500	1963081050	29700	29700	29700	29700	246
303	20250113	162400	1963081050	29700	29700	29700	29700	0
304	20250113	162300	1963081050	29700	29700	29700	29700	0
305	20250113	162200	1963081050	29700	29700	29700	29700	0
306	20250113	162100	1963081050	29700	29700	29700	29700	0
307	20250113	162000	1963081050	29700	29700	29700	29700	0
308	20250113	161900	1963081050	29700	29700	29700	29700	0
309	20250113	161800	1963081050	29700	29700	29700	29700	0
310	20250113	161700	1963081050	29700	29700	29700	29700	0
311	20250113	161600	1963081050	29700	29700	29700	29700	0
312	20250113	161500	1963081050	29700	29700	29700	29700	0
313	20250113	161400	1963081050	29700	29700	29700	29700	0
314	20250113	161300	1963081050	29700	29700	29700	29700	0
315	20250113	161200	1963081050	29700	29700	29700	29700	0
316	20250113	161100	1963081050	29700	29700	29700	29700	0
317	20250113	161000	1963081050	29700	29700	29700	29700	0
318	20250113	160900	1963081050	29700	29700	29700	29700	0
319	20250113	160800	1963081050	29700	29700	29700	29700	0
320	20250113	160700	1963081050	29700	29700	29700	29700	0
321	20250113	160600	1963081050	29700	29700	29700	29700	0
322	20250113	160500	1963081050	29700	29700	29700	29700	0
323	20250113	160400	1963081050	29700	29700	29700	29700	0
324	20250113	160300	1963081050	29700	29700	29700	29700	0
325	20250113	160200	1963081050	29700	29700	29700	29700	0
326	20250113	160100	1963081050	29700	29700	29700	29700	0
327	20250113	160000	1963081050	29700	29700	29700	29700	0
328	20250113	155900	1963081050	29700	29700	29700	29700	0
329	20250113	155800	1963081050	29700	29700	29700	29700	0
330	20250113	155700	1963081050	29700	29700	29700	29700	0
331	20250113	155600	1963081050	29700	29700	29700	29700	0
332	20250113	155500	1963081050	29700	29700	29700	29700	246
333	20250113	155400	1963081050	29700	29700	29700	29700	0
334	20250113	155300	1963081050	29700	29700	29700	29700	0
335	20250113	155200	1963081050	29700	29700	29700	29700	0
336	20250113	155100	1963081050	29700	29700	29700	29700	0
337	20250113	155000	1963081050	29700	29700	29700	29700	0
338	20250113	154900	1963081050	29700	29700	29700	29700	0
339	20250113	154800	1963081050	29700	29700	29700	29700	0
340	20250113	154700	1963081050	29700	29700	29700	29700	0
341	20250113	154600	1963081050	29700	29700	29700	29700	0
342	20250113	154500	1963081050	29700	29700	29700	29700	0
343	20250113	154400	1963081050	29700	29700	29700	29700	0
344	20250113	154300	1963081050	29700	29700	29700	29700	0
345	20250113	154200	1963081050	29700	29700	29700	29700	0
346	20250113	154100	1963081050	29700	29700	29700	29700	0
347	20250113	154000	1963081050	29700	29700	29700	29700	0
348	20250113	153900	1963081050	29700	29700	29700	29700	0
349	20250113	153800	1963081050	29700	29700	29700	29700	0
350	20250113	153700	1963081050	29700	29700	29700	29700	0
351	20250113	153600	1963081050	29700	29700	29700	29700	0
352	20250113	153500	1963081050	29700	29700	29700	29700	0
353	20250113	153400	1963081050	29700	29700	29700	29700	0
354	20250113	153300	1963081050	29700	29700	29700	29700	0
355	20250113	153200	1963081050	29700	29700	29700	29700	0
356	20250113	153100	1963081050	29700	29700	29700	29700	0
357	20250113	153000	1963081050	29700	29700	29700	29700	246
358	20250113	152900	1955774850	29950	29950	29950	29950	0
359	20250113	152800	1955774850	29950	29950	29950	29950	0
360	20250113	152700	1955774850	29950	29950	29950	29950	0
361	20250113	152600	1955774850	29950	29950	29950	29950	0
362	20250113	152500	1955774850	29950	29950	29950	29950	0
363	20250113	152400	1955774850	29950	29950	29950	29950	0
364	20250113	152300	1955774850	29950	29950	29950	29950	0
365	20250113	152200	1955774850	29950	29950	29950	29950	0
366	20250113	152100	1955774850	29950	29950	29950	29950	0
367	20250113	152000	1955774850	29950	29950	29950	29950	0
368	20250113	151900	1955774850	29950	29750	29950	29700	784
369	20250113	151800	1932435150	29900	29900	29900	29900	254
370	20250113	151700	1924840550	29900	29900	29900	29900	4
371	20250113	151600	1924720950	29900	29900	29900	29900	27
372	20250113	151500	1923913650	29750	29750	29750	29750	2
373	20250113	151400	1923854150	29750	29900	29900	29750	1036
374	20250113	151300	1892973700	29900	29850	29900	29850	117
375	20250113	151200	1889480400	29900	29900	29950	29900	231
376	20250113	151100	1882572450	29900	29900	29900	29900	10
377	20250113	151000	1882273450	29900	29850	29900	29850	28
378	20250113	150900	1881436600	29850	29900	29900	29850	14
379	20250113	150800	1881018500	29900	29900	29900	29900	21
380	20250113	150700	1880390600	29850	29900	29900	29850	35
381	20250113	150600	1879344200	29900	29900	29900	29900	31
382	20250113	150500	1878417300	29900	29950	29950	29900	26
383	20250113	150400	1877638800	29750	29750	29750	29750	0
384	20250113	150300	1877638800	29750	29750	29950	29750	59
385	20250113	150200	1875879350	29950	29900	29950	29900	357
386	20250113	150100	1865202050	29850	29900	29900	29850	257
387	20250113	150000	1857517800	29850	29800	29850	29800	359
388	20250113	145900	1846817800	29800	29800	29800	29800	21
389	20250113	145800	1846192000	29700	29750	29750	29700	12
390	20250113	145700	1845835400	29800	29700	29800	29700	221
391	20250113	145600	1839269600	29750	29750	29750	29750	0
392	20250113	145500	1839269600	29750	29750	29750	29750	21
393	20250113	145400	1838644850	29800	29800	29800	29800	0
394	20250113	145300	1838644850	29800	29650	29800	29650	37
395	20250113	145200	1837544500	29750	29800	29800	29750	71
396	20250113	145100	1835431200	29700	29700	29750	29700	425
397	20250113	145000	1822800100	29750	29700	29750	29700	35
398	20250113	144900	1821759250	29750	29750	29750	29750	19
399	20250113	144800	1821194000	29750	29750	29750	29750	21
400	20250113	144700	1820569250	29750	29750	29750	29750	168
401	20250113	144600	1815571250	29750	29750	29750	29750	21
402	20250113	144500	1814946500	29750	29750	29750	29750	200
403	20250113	144400	1808996500	29750	29750	29750	29750	21
404	20250113	144300	1808371750	29600	29700	29700	29600	110
405	20250113	144200	1805114450	29700	29700	29700	29700	22
406	20250113	144100	1804461050	29750	29750	29750	29750	33
407	20250113	144000	1803479300	29750	29600	29750	29600	601
408	20250113	143900	1785686550	29600	29650	29650	29600	284
409	20250113	143800	1777274150	29700	29750	29750	29700	470
410	20250113	143700	1763314950	29750	29800	29800	29750	45
411	20250113	143600	1761975150	29800	29800	29800	29800	20
412	20250113	143500	1761379150	29800	29800	29800	29800	21
413	20250113	143400	1760753350	29800	29800	29800	29800	1
414	20250113	143300	1760723550	29700	29700	29800	29700	122
415	20250113	143200	1757090050	29700	29750	29750	29700	40
416	20250113	143100	1755901950	29800	29750	29800	29750	28
417	20250113	143000	1755067600	29750	29900	29900	29750	251
418	20250113	142900	1747594800	29900	29850	29900	29850	428
419	20250113	142800	1734817950	29900	29900	29900	29900	1
420	20250113	142700	1734788050	30000	29900	30000	29800	303
421	20250113	142600	1725726350	29800	29900	30000	29800	288
422	20250113	142500	1717108750	30000	30000	30000	29900	228
423	20250113	142400	1710287150	30000	29900	30050	29900	2035
424	20250113	142300	1649258050	29800	29850	29850	29800	104
425	20250113	142200	1646158650	29800	29850	29900	29800	365
426	20250113	142100	1635277450	29850	29850	29850	29850	17
427	20250113	142000	1634770000	29850	29900	29900	29850	241
428	20250113	141900	1627569400	29900	29800	29900	29800	2173
429	20250113	141800	1562615950	29800	29750	29800	29750	569
430	20250113	141700	1545670050	29700	29700	29700	29700	5
431	20250113	141600	1545521550	29700	29700	29700	29700	135
432	20250113	141500	1541512050	29700	29700	29700	29700	4
433	20250113	141400	1541393250	29700	29650	29700	29650	41
434	20250113	141300	1540176550	29700	29700	29700	29700	114
435	20250113	141200	1536790750	29700	29650	29700	29650	70
436	20250113	141100	1534712250	29700	29700	29700	29600	91
437	20250113	141000	1532014250	29700	29700	29700	29700	222
438	20250113	140900	1525420850	29700	29650	29700	29650	500
439	20250113	140800	1510595700	29650	29650	29650	29650	106
440	20250113	140700	1507452800	29650	29600	29650	29600	130
441	20250113	140600	1503603300	29600	29600	29600	29600	463
442	20250113	140500	1489898500	29550	29550	29550	29550	113
443	20250113	140400	1486559350	29550	29600	29600	29550	12
444	20250113	140300	1486204550	29550	29550	29550	29550	157
445	20250113	140200	1481565200	29550	29550	29550	29550	81
446	20250113	140100	1479171650	29600	29600	29600	29550	38
447	20250113	140000	1478047650	29600	29500	29600	29500	129
448	20250113	135900	1474231350	29600	29550	29600	29550	69
449	20250113	135800	1472191300	29550	29600	29600	29550	70
450	20250113	135700	1470121750	29500	29500	29500	29500	32
451	20250113	135600	1469177750	29550	29550	29550	29550	39
452	20250113	135500	1468025300	29500	29500	29500	29500	50
453	20250113	135400	1466550300	29500	29500	29500	29500	345
454	20250113	135300	1456372800	29550	29550	29550	29550	0
455	20250113	135200	1456372800	29550	29550	29550	29550	25
456	20250113	135100	1455634050	29500	29500	29500	29500	38
457	20250113	135000	1454513050	29550	29550	29550	29550	36
458	20250113	134900	1453449250	29500	29550	29550	29500	485
459	20250113	134800	1439121850	29550	29500	29550	29500	28
460	20250113	134700	1438294500	29600	29550	29600	29550	196
461	20250113	134600	1432495650	29550	29400	29550	29400	1439
462	20250113	134500	1390107100	29350	29350	29350	29350	47
463	20250113	134400	1388727650	29300	29350	29350	29300	281
464	20250113	134300	1380481350	29350	29300	29350	29300	173
465	20250113	134200	1375410900	29300	29300	29300	29300	0
466	20250113	134100	1375410900	29300	29300	29300	29300	14
467	20250113	134000	1375000700	29250	29250	29250	29250	6
468	20250113	133900	1374825200	29250	29200	29250	29200	52
469	20250113	133800	1373306600	29250	29250	29250	29250	0
470	20250113	133700	1373306600	29250	29250	29250	29250	79
471	20250113	133600	1370995850	29200	29200	29200	29200	109
472	20250113	133500	1367813050	29250	29250	29250	29250	21
473	20250113	133400	1367198800	29250	29250	29250	29250	20
474	20250113	133300	1366613800	29250	29250	29250	29250	24
475	20250113	133200	1365911800	29250	29250	29250	29250	21
476	20250113	133100	1365297550	29250	29250	29250	29250	50
477	20250113	133000	1363835050	29250	29250	29250	29250	91
478	20250113	132900	1361173300	29200	29150	29200	29150	1832
479	20250113	132800	1307680500	29100	29100	29100	29100	21
480	20250113	132700	1307069400	29100	29100	29100	29100	18
481	20250113	132600	1306545600	29100	29100	29100	29100	46
482	20250113	132500	1305207000	29100	29150	29150	29100	112
483	20250113	132400	1301946750	29150	29150	29150	29150	21
484	20250113	132300	1301334600	29150	29150	29150	29150	10
485	20250113	132200	1301043100	29150	29150	29150	29150	24
486	20250113	132100	1300343500	29150	29150	29150	29150	0
487	20250113	132000	1300343500	29150	29050	29150	29050	29
488	20250113	131900	1299498700	29100	29100	29100	29100	21
489	20250113	131800	1298887600	29100	29100	29100	29100	9
490	20250113	131700	1298625700	29100	29150	29150	29100	51
491	20250113	131600	1297140550	29150	29100	29150	29100	700
492	20250113	131500	1276740600	29100	29100	29100	29100	36
493	20250113	131400	1275693000	29100	29150	29150	29100	23
494	20250113	131300	1275023500	29100	29100	29100	29100	2
495	20250113	131200	1274965300	29150	29150	29150	29150	1
496	20250113	131100	1274936150	29100	29100	29100	29100	53
497	20250113	131000	1273393850	29150	29150	29150	29150	3
498	20250113	130900	1273306400	29100	29100	29100	29100	17
499	20250113	130800	1272811700	29100	29100	29100	29100	22
500	20250113	130700	1272171500	29100	29100	29100	29100	0
501	20250113	130600	1272171500	29100	29100	29100	29050	50
502	20250113	130500	1270717450	29100	29100	29100	29100	10
503	20250113	130400	1270426450	29100	29100	29100	29100	1202
504	20250113	130300	1235448250	29150	29150	29150	29150	0
505	20250113	130200	1235448250	29150	29150	29150	29150	7
506	20250113	130100	1235244200	29150	29150	29150	29150	40
507	20250113	130000	1234078200	29150	29150	29150	29150	56
508	20250113	125900	1232445800	29150	29150	29150	29150	13
509	20250113	125800	1232066850	29100	29150	29150	29100	21
510	20250113	125700	1231455700	29150	29150	29150	29150	30
511	20250113	125600	1230581200	29150	29150	29150	29100	77
512	20250113	125500	1228336850	29150	29150	29150	29150	6
513	20250113	125400	1228161950	29100	29150	29150	29100	65
514	20250113	125300	1226270200	29100	29100	29100	29100	0
515	20250113	125200	1226270200	29100	29150	29150	29100	22
516	20250113	125100	1225629850	29200	29150	29200	29150	66
517	20250113	125000	1223702950	29200	29200	29200	29200	1
518	20250113	124900	1223673750	29100	29150	29150	29100	158
519	20250113	124800	1219070600	29200	29200	29200	29200	68
520	20250113	124700	1217085000	29200	29200	29200	29200	3
521	20250113	124600	1216997400	29150	29200	29200	29150	701
522	20250113	124500	1196563200	29200	29200	29200	29200	0
523	20250113	124400	1196563200	29200	29150	29200	29150	304
524	20250113	124300	1187701400	29200	29200	29200	29200	4
525	20250113	124200	1187584600	29150	29150	29150	29150	45
526	20250113	124100	1186272850	29150	29150	29150	29150	0
527	20250113	124000	1186272850	29150	29150	29150	29150	0
528	20250113	123900	1186272850	29150	29150	29200	29150	1107
529	20250113	123800	1154003550	29150	29150	29200	29150	65
530	20250113	123700	1152108250	29150	29150	29150	29150	401
531	20250113	123600	1140419100	29200	29200	29200	29200	154
532	20250113	123500	1135922300	29150	29150	29150	29150	0
533	20250113	123400	1135922300	29150	29250	29250	29150	502
534	20250113	123300	1121264300	29250	29250	29250	29250	0
535	20250113	123200	1121264300	29250	29250	29250	29250	4
536	20250113	123100	1121147300	29250	29250	29250	29250	30
537	20250113	123000	1120269800	29250	29250	29250	29250	0
538	20250113	122900	1120269800	29250	29250	29250	29250	0
539	20250113	122800	1120269800	29250	29250	29250	29250	4
540	20250113	122700	1120152800	29250	29250	29250	29250	0
541	20250113	122600	1120152800	29250	29250	29250	29250	5
542	20250113	122500	1120006550	29300	29300	29300	29300	0
543	20250113	122400	1120006550	29300	29300	29300	29300	3
544	20250113	122300	1119918650	29200	29200	29200	29200	0
545	20250113	122200	1119918650	29200	29250	29250	29200	351
546	20250113	122100	1109667350	29250	29250	29250	29250	75
547	20250113	122000	1107473600	29300	29250	29300	29250	163
548	20250113	121900	1102705150	29250	29300	29300	29250	32
549	20250113	121800	1101768300	29300	29300	29300	29300	55
550	20250113	121700	1100156800	29300	29350	29350	29300	12
551	20250113	121600	1099805100	29350	29300	29350	29300	388
552	20250113	121500	1088436500	29300	29300	29300	29300	0
553	20250113	121400	1088436500	29300	29400	29400	29300	143
554	20250113	121300	1084235250	29400	29400	29400	29400	3
555	20250113	121200	1084147050	29350	29350	29350	29350	0
556	20250113	121100	1084147050	29350	29400	29400	29350	321
557	20250113	121000	1074710600	29450	29450	29450	29450	0
558	20250113	120900	1074710600	29450	29450	29450	29450	4
559	20250113	120800	1074592800	29450	29450	29450	29450	0
560	20250113	120700	1074592800	29450	29450	29450	29450	46
561	20250113	120600	1073238100	29450	29450	29450	29450	0
562	20250113	120500	1073238100	29450	29450	29450	29450	4
563	20250113	120400	1073120300	29400	29400	29400	29400	0
564	20250113	120300	1073120300	29400	29400	29400	29400	354
565	20250113	120200	1062712700	29400	29400	29400	29400	0
566	20250113	120100	1062712700	29400	29350	29400	29350	34
567	20250113	120000	1061714650	29400	29400	29400	29400	0
568	20250113	115900	1061714650	29400	29400	29400	29400	50
569	20250113	115800	1060244650	29400	29400	29400	29400	0
570	20250113	115700	1060244650	29400	29350	29400	29350	6
571	20250113	115600	1060068350	29350	29350	29350	29350	2
572	20250113	115500	1060009650	29350	29400	29400	29350	133
573	20250113	115400	1056104600	29400	29400	29400	29400	40
574	20250113	115300	1054928600	29400	29400	29400	29400	4
575	20250113	115200	1054811000	29350	29350	29350	29350	0
576	20250113	115100	1054811000	29350	29350	29350	29350	7
577	20250113	115000	1054605550	29400	29450	29450	29400	4
578	20250113	114900	1054487900	29450	29450	29450	29450	0
579	20250113	114800	1054487900	29450	29400	29450	29400	75
580	20250113	114700	1052279900	29400	29400	29400	29400	316
581	20250113	114600	1042989500	29400	29400	29400	29400	34
582	20250113	114500	1041989900	29350	29350	29350	29350	0
583	20250113	114400	1041989900	29350	29350	29350	29350	86
584	20250113	114300	1039465800	29400	29400	29400	29400	0
585	20250113	114200	1039465800	29400	29400	29400	29400	104
586	20250113	114100	1036408200	29350	29350	29350	29350	60
587	20250113	114000	1034647200	29350	29350	29350	29350	0
588	20250113	113900	1034647200	29350	29350	29350	29350	0
589	20250113	113800	1034647200	29350	29350	29350	29350	6
590	20250113	113700	1034471100	29300	29300	29300	29300	0
591	20250113	113600	1034471100	29300	29300	29300	29300	0
592	20250113	113500	1034471100	29300	29300	29300	29300	0
593	20250113	113400	1034471100	29300	29400	29400	29300	80
594	20250113	113300	1032125800	29400	29400	29400	29400	0
595	20250113	113200	1032125800	29400	29400	29400	29400	61
596	20250113	113100	1030332400	29400	29400	29400	29400	2
597	20250113	113000	1030273600	29400	29300	29400	29300	195
598	20250113	112900	1024557600	29400	29300	29400	29300	435
599	20250113	112800	1011812000	29300	29300	29300	29300	1
600	20250113	112700	1011782700	29300	29350	29400	29300	16
601	20250113	112600	1011313450	29300	29300	29300	29300	0
602	20250113	112500	1011313450	29300	29300	29300	29300	10
603	20250113	112400	1011020450	29350	29350	29350	29300	45
604	20250113	112300	1009701500	29300	29300	29300	29300	0
605	20250113	112200	1009701500	29300	29300	29300	29300	54
606	20250113	112100	1008119300	29300	29250	29300	29250	252
607	20250113	112000	1000747600	29250	29200	29250	29200	352
608	20250113	111900	990454650	29250	29250	29250	29250	4
609	20250113	111800	990337650	29200	29200	29200	29200	19
610	20250113	111700	989782850	29200	29200	29200	29200	0
611	20250113	111600	989782850	29200	29200	29200	29200	45
612	20250113	111500	988468850	29200	29250	29250	29200	58
613	20250113	111400	986775100	29250	29250	29250	29250	0
614	20250113	111300	986775100	29250	29200	29250	29200	170
615	20250113	111200	981806100	29200	29200	29200	29200	55
616	20250113	111100	980200100	29250	29250	29250	29200	125
617	20250113	111000	976548850	29250	29250	29250	29250	55
618	20250113	110900	974940100	29250	29250	29250	29250	2
619	20250113	110800	974881600	29250	29250	29250	29250	20
620	20250113	110700	974296600	29250	29200	29250	29200	78
621	20250113	110600	972018550	29250	29250	29250	29250	3
622	20250113	110500	971930800	29250	29250	29250	29250	30
623	20250113	110400	971053300	29250	29250	29250	29250	5
624	20250113	110300	970907050	29200	29200	29200	29200	54
625	20250113	110200	969330250	29200	29200	29200	29200	75
626	20250113	110100	967140250	29200	29200	29200	29200	201
627	20250113	110000	961271050	29150	29150	29200	29150	72
628	20250113	105900	959171900	29150	29150	29150	29150	26
629	20250113	105800	958414000	29150	29150	29150	29150	10
630	20250113	105700	958122500	29200	29200	29200	29200	40
631	20250113	105600	956954500	29200	29200	29200	29200	101
632	20250113	105500	954005300	29150	29300	29300	29150	161
633	20250113	105400	949302000	29300	29300	29300	29300	30
634	20250113	105300	948423000	29300	29300	29300	29300	11
635	20250113	105200	948100700	29300	29300	29300	29300	3
636	20250113	105100	948012800	29300	29300	29300	29300	5
637	20250113	105000	947866300	29300	29300	29300	29300	1
638	20250113	104900	947837000	29200	29200	29200	29200	0
639	20250113	104800	947837000	29200	29200	29200	29200	0
640	20250113	104700	947837000	29200	29150	29200	29150	224
641	20250113	104600	941304050	29150	29200	29200	29150	12
642	20250113	104500	940953750	29200	29200	29200	29200	26
643	20250113	104400	940194550	29200	29200	29200	29200	9
644	20250113	104300	939931750	29200	29150	29200	29150	18
645	20250113	104200	939406650	29200	29200	29200	29200	13
646	20250113	104100	939027050	29200	29200	29200	29200	6
647	20250113	104000	938851850	29150	29150	29150	29150	17
648	20250113	103900	938356300	29100	29200	29200	29100	493
649	20250113	103800	923977950	29250	29250	29250	29250	23
650	20250113	103700	923305200	29250	29250	29250	29250	0
651	20250113	103600	923305200	29250	29300	29300	29250	37
652	20250113	103500	922222850	29250	29250	29250	29250	0
653	20250113	103400	922222850	29250	29250	29250	29250	50
654	20250113	103300	920760350	29250	29300	29300	29250	132
655	20250113	103200	916898150	29450	29450	29450	29450	1
656	20250113	103100	916868700	29450	29450	29450	29450	1
657	20250113	103000	916839250	29200	29450	29450	29100	1139
658	20250113	102900	883576300	29500	29500	29500	29500	6
659	20250113	102800	883399300	29500	29500	29500	29500	0
660	20250113	102700	883399300	29500	29500	29500	29500	51
661	20250113	102600	881894800	29450	29450	29450	29450	4
662	20250113	102500	881777000	29400	29400	29400	29400	5
663	20250113	102400	881630000	29350	29350	29350	29350	0
664	20250113	102300	881630000	29350	29500	29500	29350	103
665	20250113	102200	878591650	29350	29450	29450	29300	142
666	20250113	102100	874423500	29450	29400	29450	29400	5
667	20250113	102000	874276350	29400	29400	29400	29400	0
668	20250113	101900	874276350	29400	29450	29500	29400	191
669	20250113	101800	868648800	29450	29400	29450	29350	227
670	20250113	101700	861972600	29350	29400	29400	29350	70
671	20250113	101600	859916600	29350	29400	29400	29350	114
672	20250113	101500	856569700	29450	29450	29450	29450	0
673	20250113	101400	856569700	29450	29450	29450	29450	5
674	20250113	101300	856422450	29450	29450	29450	29450	31
675	20250113	101200	855509500	29400	29450	29450	29400	45
676	20250113	101100	854186450	29450	29450	29450	29450	339
677	20250113	101000	844202900	29400	29400	29400	29400	127
678	20250113	100900	840469100	29450	29350	29450	29350	139
679	20250113	100800	836384150	29350	29250	29350	29200	158
680	20250113	100700	831757100	29250	29250	29250	29250	20
681	20250113	100600	831172100	29100	29200	29200	29100	875
682	20250113	100500	805685050	29150	29450	29450	29150	12026
683	20250113	100400	453882900	29450	29450	29450	29450	116
684	20250113	100300	450466700	29450	29450	29450	29450	53
685	20250113	100200	448905850	29450	29450	29450	29450	0
686	20250113	100100	448905850	29450	29450	29450	29450	19
687	20250113	100000	448346300	29300	29500	29500	29300	429
688	20250113	095900	435762550	29500	29550	29550	29500	14
689	20250113	095800	435349350	29550	29550	29550	29550	0
690	20250113	095700	435349350	29550	29550	29550	29550	13
691	20250113	095600	434965200	29550	29450	29550	29450	646
692	20250113	095500	415892950	29350	29500	29500	29350	295
693	20250113	095400	407217400	29450	29500	29500	29450	404
694	20250113	095300	395314550	29550	29550	29550	29550	5
695	20250113	095200	395166800	29550	29500	29550	29500	98
696	20250113	095100	392274200	29500	29400	29500	29400	5
697	20250113	095000	392126900	29400	29500	29500	29400	617
698	20250113	094900	373984400	29500	29450	29500	29400	86
699	20250113	094800	371451500	29450	29500	29550	29450	417
700	20250113	094700	359166550	29500	29500	29550	29500	157
701	20250113	094600	354531050	29500	29500	29500	29500	25
702	20250113	094500	353793550	29500	29550	29550	29500	262
703	20250113	094400	346062450	29600	29600	29600	29600	11
704	20250113	094300	345736850	29600	29600	29600	29550	136
705	20250113	094200	341716250	29600	29600	29600	29600	270
706	20250113	094100	333724250	29600	29600	29600	29600	0
707	20250113	094000	333724250	29600	29650	29650	29600	20
708	20250113	093900	333131750	29600	29600	29600	29600	82
709	20250113	093800	330704550	29600	29650	29750	29600	151
710	20250113	093700	326221750	29650	29600	29650	29600	132
711	20250113	093600	322312950	29500	29500	29500	29450	71
712	20250113	093500	320218700	29550	29650	29650	29550	41
713	20250113	093400	319005050	29650	29450	29650	29300	532
714	20250113	093300	303370350	29400	29400	29450	29400	338
715	20250113	093200	293427250	29450	29450	29450	29450	55
716	20250113	093100	291807500	29450	29500	29500	29450	399
717	20250113	093000	280053450	29450	29500	29500	29450	178
718	20250113	092900	274807450	29500	29500	29600	29500	126
719	20250113	092800	271087450	29450	29550	29600	29450	387
720	20250113	092700	259668050	29550	29500	29550	29500	137
721	20250113	092600	255625950	29500	29550	29550	29500	67
722	20250113	092500	253648800	29550	29650	29650	29500	2376
723	20250113	092400	183361250	29700	29700	29700	29650	24
724	20250113	092300	182648950	29700	29700	29700	29700	280
725	20250113	092200	174332950	29700	29700	29700	29700	73
726	20250113	092100	172164850	29650	29650	29650	29650	0
727	20250113	092000	172164850	29650	29650	29650	29650	107
728	20250113	091900	168992300	29700	29700	29700	29650	79
729	20250113	091800	166648550	29600	29650	29650	29600	275
730	20250113	091700	158501300	29650	29700	29700	29650	152
731	20250113	091600	153994300	29650	29650	29650	29650	247
732	20250113	091500	146670750	29600	29700	29700	29600	600
733	20250113	091400	128866150	29700	29750	29750	29700	215
734	20250113	091300	122478200	29700	29750	29800	29700	163
735	20250113	091200	117629800	29750	29800	29800	29750	133
736	20250113	091100	113667000	29800	29750	29800	29750	21
737	20250113	091000	113042200	29750	29900	29900	29750	204
738	20250113	090900	106943200	29700	29800	29800	29700	469
739	20250113	090800	93009700	29900	29900	29900	29900	52
740	20250113	090700	91454900	29900	29750	29900	29750	179
741	20250113	090600	86111650	29750	29900	29900	29750	84
742	20250113	090500	83611850	29900	29800	29900	29700	635
743	20250113	090400	64720750	29950	29900	29950	29850	230
744	20250113	090300	57835050	29900	29800	29900	29800	187
745	20250113	090200	52259550	29900	29850	29900	29850	320
746	20250113	090100	42700400	29850	29600	29950	29600	95
747	20250113	090000	39871200	29600	29600	29600	29600	1295