KissMeData/484870/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	215400	4561603900	53400	53400	53400	53400	1421
3	20250115	215300	4561603900	53400	53400	53400	53400	0
4	20250115	215200	4561603900	53400	53400	53400	53400	0
5	20250115	215100	4561603900	53400	53400	53400	53400	0
6	20250115	215000	4561603900	53400	53400	53400	53400	0
7	20250115	214900	4561603900	53400	53400	53400	53400	0
8	20250115	214800	4561603900	53400	53400	53400	53400	0
9	20250115	214700	4561603900	53400	53400	53400	53400	0
10	20250115	214600	4561603900	53400	53400	53400	53400	0
11	20250115	214500	4561603900	53400	53400	53400	53400	0
12	20250115	214400	4561603900	53400	53400	53400	53400	0
13	20250115	214300	4561603900	53400	53400	53400	53400	0
14	20250115	214200	4561603900	53400	53400	53400	53400	0
15	20250115	214100	4561603900	53400	53400	53400	53400	0
16	20250115	214000	4561603900	53400	53400	53400	53400	0
17	20250115	213900	4561603900	53400	53400	53400	53400	0
18	20250115	213800	4561603900	53400	53400	53400	53400	0
19	20250115	213700	4561603900	53400	53400	53400	53400	0
20	20250115	213600	4561603900	53400	53400	53400	53400	0
21	20250115	213500	4561603900	53400	53400	53400	53400	0
22	20250115	213400	4561603900	53400	53400	53400	53400	0
23	20250115	213300	4561603900	53400	53400	53400	53400	0
24	20250115	213200	4561603900	53400	53400	53400	53400	0
25	20250115	213100	4561603900	53400	53400	53400	53400	0
26	20250115	213000	4561603900	53400	53400	53400	53400	0
27	20250115	212900	4561603900	53400	53400	53400	53400	0
28	20250115	212800	4561603900	53400	53400	53400	53400	0
29	20250115	212700	4561603900	53400	53400	53400	53400	0
30	20250115	212600	4561603900	53400	53400	53400	53400	0
31	20250115	212500	4561603900	53400	53400	53400	53400	0
32	20250115	212400	4561603900	53400	53400	53400	53400	1421
33	20250115	212300	4561603900	53400	53400	53400	53400	0
34	20250115	212200	4561603900	53400	53400	53400	53400	0
35	20250115	212100	4561603900	53400	53400	53400	53400	0
36	20250115	212000	4561603900	53400	53400	53400	53400	0
37	20250115	211900	4561603900	53400	53400	53400	53400	0
38	20250115	211800	4561603900	53400	53400	53400	53400	0
39	20250115	211700	4561603900	53400	53400	53400	53400	0
40	20250115	211600	4561603900	53400	53400	53400	53400	0
41	20250115	211500	4561603900	53400	53400	53400	53400	0
42	20250115	211400	4561603900	53400	53400	53400	53400	0
43	20250115	211300	4561603900	53400	53400	53400	53400	0
44	20250115	211200	4561603900	53400	53400	53400	53400	0
45	20250115	211100	4561603900	53400	53400	53400	53400	0
46	20250115	211000	4561603900	53400	53400	53400	53400	0
47	20250115	210900	4561603900	53400	53400	53400	53400	0
48	20250115	210800	4561603900	53400	53400	53400	53400	0
49	20250115	210700	4561603900	53400	53400	53400	53400	0
50	20250115	210600	4561603900	53400	53400	53400	53400	0
51	20250115	210500	4561603900	53400	53400	53400	53400	0
52	20250115	210400	4561603900	53400	53400	53400	53400	0
53	20250115	210300	4561603900	53400	53400	53400	53400	0
54	20250115	210200	4561603900	53400	53400	53400	53400	0
55	20250115	210100	4561603900	53400	53400	53400	53400	0
56	20250115	210000	4561603900	53400	53400	53400	53400	0
57	20250115	205900	4561603900	53400	53400	53400	53400	0
58	20250115	205800	4561603900	53400	53400	53400	53400	0
59	20250115	205700	4561603900	53400	53400	53400	53400	0
60	20250115	205600	4561603900	53400	53400	53400	53400	0
61	20250115	205500	4561603900	53400	53400	53400	53400	0
62	20250115	205400	4561603900	53400	53400	53400	53400	1421
63	20250115	205300	4561603900	53400	53400	53400	53400	0
64	20250115	205200	4561603900	53400	53400	53400	53400	0
65	20250115	205100	4561603900	53400	53400	53400	53400	0
66	20250115	205000	4561603900	53400	53400	53400	53400	0
67	20250115	204900	4561603900	53400	53400	53400	53400	0
68	20250115	204800	4561603900	53400	53400	53400	53400	0
69	20250115	204700	4561603900	53400	53400	53400	53400	0
70	20250115	204600	4561603900	53400	53400	53400	53400	0
71	20250115	204500	4561603900	53400	53400	53400	53400	0
72	20250115	204400	4561603900	53400	53400	53400	53400	0
73	20250115	204300	4561603900	53400	53400	53400	53400	0
74	20250115	204200	4561603900	53400	53400	53400	53400	0
75	20250115	204100	4561603900	53400	53400	53400	53400	0
76	20250115	204000	4561603900	53400	53400	53400	53400	0
77	20250115	203900	4561603900	53400	53400	53400	53400	0
78	20250115	203800	4561603900	53400	53400	53400	53400	0
79	20250115	203700	4561603900	53400	53400	53400	53400	0
80	20250115	203600	4561603900	53400	53400	53400	53400	0
81	20250115	203500	4561603900	53400	53400	53400	53400	0
82	20250115	203400	4561603900	53400	53400	53400	53400	0
83	20250115	203300	4561603900	53400	53400	53400	53400	0
84	20250115	203200	4561603900	53400	53400	53400	53400	0
85	20250115	203100	4561603900	53400	53400	53400	53400	0
86	20250115	203000	4561603900	53400	53400	53400	53400	0
87	20250115	202900	4561603900	53400	53400	53400	53400	0
88	20250115	202800	4561603900	53400	53400	53400	53400	0
89	20250115	202700	4561603900	53400	53400	53400	53400	0
90	20250115	202600	4561603900	53400	53400	53400	53400	0
91	20250115	202500	4561603900	53400	53400	53400	53400	0
92	20250115	202400	4561603900	53400	53400	53400	53400	1421
93	20250115	202300	4561603900	53400	53400	53400	53400	0
94	20250115	202200	4561603900	53400	53400	53400	53400	0
95	20250115	202100	4561603900	53400	53400	53400	53400	0
96	20250115	202000	4561603900	53400	53400	53400	53400	0
97	20250115	201900	4561603900	53400	53400	53400	53400	0
98	20250115	201800	4561603900	53400	53400	53400	53400	0
99	20250115	201700	4561603900	53400	53400	53400	53400	0
100	20250115	201600	4561603900	53400	53400	53400	53400	0
101	20250115	201500	4561603900	53400	53400	53400	53400	0
102	20250115	201400	4561603900	53400	53400	53400	53400	0
103	20250115	201300	4561603900	53400	53400	53400	53400	0
104	20250115	201200	4561603900	53400	53400	53400	53400	0
105	20250115	201100	4561603900	53400	53400	53400	53400	0
106	20250115	201000	4561603900	53400	53400	53400	53400	0
107	20250115	200900	4561603900	53400	53400	53400	53400	0
108	20250115	200800	4561603900	53400	53400	53400	53400	0
109	20250115	200700	4561603900	53400	53400	53400	53400	0
110	20250115	200600	4561603900	53400	53400	53400	53400	0
111	20250115	200500	4561603900	53400	53400	53400	53400	0
112	20250115	200400	4561603900	53400	53400	53400	53400	0
113	20250115	200300	4561603900	53400	53400	53400	53400	0
114	20250115	200200	4561603900	53400	53400	53400	53400	0
115	20250115	200100	4561603900	53400	53400	53400	53400	0
116	20250115	200000	4561603900	53400	53400	53400	53400	0
117	20250115	195900	4561603900	53400	53400	53400	53400	0
118	20250115	195800	4561603900	53400	53400	53400	53400	0
119	20250115	195700	4561603900	53400	53400	53400	53400	0
120	20250115	195600	4561603900	53400	53400	53400	53400	0
121	20250115	195500	4561603900	53400	53400	53400	53400	0
122	20250115	195400	4561603900	53400	53400	53400	53400	1421
123	20250115	195300	4561603900	53400	53400	53400	53400	0
124	20250115	195200	4561603900	53400	53400	53400	53400	0
125	20250115	195100	4561603900	53400	53400	53400	53400	0
126	20250115	195000	4561603900	53400	53400	53400	53400	0
127	20250115	194900	4561603900	53400	53400	53400	53400	0
128	20250115	194800	4561603900	53400	53400	53400	53400	0
129	20250115	194700	4561603900	53400	53400	53400	53400	0
130	20250115	194600	4561603900	53400	53400	53400	53400	0
131	20250115	194500	4561603900	53400	53400	53400	53400	0
132	20250115	194400	4561603900	53400	53400	53400	53400	0
133	20250115	194300	4561603900	53400	53400	53400	53400	0
134	20250115	194200	4561603900	53400	53400	53400	53400	0
135	20250115	194100	4561603900	53400	53400	53400	53400	0
136	20250115	194000	4561603900	53400	53400	53400	53400	0
137	20250115	193900	4561603900	53400	53400	53400	53400	0
138	20250115	193800	4561603900	53400	53400	53400	53400	0
139	20250115	193700	4561603900	53400	53400	53400	53400	0
140	20250115	193600	4561603900	53400	53400	53400	53400	0
141	20250115	193500	4561603900	53400	53400	53400	53400	0
142	20250115	193400	4561603900	53400	53400	53400	53400	0
143	20250115	193300	4561603900	53400	53400	53400	53400	0
144	20250115	193200	4561603900	53400	53400	53400	53400	0
145	20250115	193100	4561603900	53400	53400	53400	53400	0
146	20250115	193000	4561603900	53400	53400	53400	53400	0
147	20250115	192900	4561603900	53400	53400	53400	53400	0
148	20250115	192800	4561603900	53400	53400	53400	53400	0
149	20250115	192700	4561603900	53400	53400	53400	53400	0
150	20250115	192600	4561603900	53400	53400	53400	53400	0
151	20250115	192500	4561603900	53400	53400	53400	53400	0
152	20250115	192400	4561603900	53400	53400	53400	53400	1421
153	20250115	192300	4561603900	53400	53400	53400	53400	0
154	20250115	192200	4561603900	53400	53400	53400	53400	0
155	20250115	192100	4561603900	53400	53400	53400	53400	0
156	20250115	192000	4561603900	53400	53400	53400	53400	0
157	20250115	191900	4561603900	53400	53400	53400	53400	0
158	20250115	191800	4561603900	53400	53400	53400	53400	0
159	20250115	191700	4561603900	53400	53400	53400	53400	0
160	20250115	191600	4561603900	53400	53400	53400	53400	0
161	20250115	191500	4561603900	53400	53400	53400	53400	0
162	20250115	191400	4561603900	53400	53400	53400	53400	0
163	20250115	191300	4561603900	53400	53400	53400	53400	0
164	20250115	191200	4561603900	53400	53400	53400	53400	0
165	20250115	191100	4561603900	53400	53400	53400	53400	0
166	20250115	191000	4561603900	53400	53400	53400	53400	0
167	20250115	190900	4561603900	53400	53400	53400	53400	0
168	20250115	190800	4561603900	53400	53400	53400	53400	0
169	20250115	190700	4561603900	53400	53400	53400	53400	0
170	20250115	190600	4561603900	53400	53400	53400	53400	0
171	20250115	190500	4561603900	53400	53400	53400	53400	0
172	20250115	190400	4561603900	53400	53400	53400	53400	0
173	20250115	190300	4561603900	53400	53400	53400	53400	0
174	20250115	190200	4561603900	53400	53400	53400	53400	0
175	20250115	190100	4561603900	53400	53400	53400	53400	0
176	20250115	190000	4561603900	53400	53400	53400	53400	0
177	20250115	185900	4561603900	53400	53400	53400	53400	0
178	20250115	185800	4561603900	53400	53400	53400	53400	0
179	20250115	185700	4561603900	53400	53400	53400	53400	0
180	20250115	185600	4561603900	53400	53400	53400	53400	0
181	20250115	185500	4561603900	53400	53400	53400	53400	0
182	20250115	185400	4561603900	53400	53400	53400	53400	1421
183	20250115	185300	4561603900	53400	53400	53400	53400	0
184	20250115	185200	4561603900	53400	53400	53400	53400	0
185	20250115	185100	4561603900	53400	53400	53400	53400	0
186	20250115	185000	4561603900	53400	53400	53400	53400	0
187	20250115	184900	4561603900	53400	53400	53400	53400	0
188	20250115	184800	4561603900	53400	53400	53400	53400	0
189	20250115	184700	4561603900	53400	53400	53400	53400	0
190	20250115	184600	4561603900	53400	53400	53400	53400	0
191	20250115	184500	4561603900	53400	53400	53400	53400	0
192	20250115	184400	4561603900	53400	53400	53400	53400	0
193	20250115	184300	4561603900	53400	53400	53400	53400	0
194	20250115	184200	4561603900	53400	53400	53400	53400	0
195	20250115	184100	4561603900	53400	53400	53400	53400	0
196	20250115	184000	4561603900	53400	53400	53400	53400	0
197	20250115	183900	4561603900	53400	53400	53400	53400	0
198	20250115	183800	4561603900	53400	53400	53400	53400	0
199	20250115	183700	4561603900	53400	53400	53400	53400	0
200	20250115	183600	4561603900	53400	53400	53400	53400	0
201	20250115	183500	4561603900	53400	53400	53400	53400	0
202	20250115	183400	4561603900	53400	53400	53400	53400	0
203	20250115	183300	4561603900	53400	53400	53400	53400	0
204	20250115	183200	4561603900	53400	53400	53400	53400	0
205	20250115	183100	4561603900	53400	53400	53400	53400	0
206	20250115	183000	4561603900	53400	53400	53400	53400	0
207	20250115	182900	4561603900	53400	53400	53400	53400	0
208	20250115	182800	4561603900	53400	53400	53400	53400	0
209	20250115	182700	4561603900	53400	53400	53400	53400	0
210	20250115	182600	4561603900	53400	53400	53400	53400	0
211	20250115	182500	4561603900	53400	53400	53400	53400	0
212	20250115	182400	4561603900	53400	53400	53400	53400	1421
213	20250115	182300	4561603900	53400	53400	53400	53400	0
214	20250115	182200	4561603900	53400	53400	53400	53400	0
215	20250115	182100	4561603900	53400	53400	53400	53400	0
216	20250115	182000	4561603900	53400	53400	53400	53400	0
217	20250115	181900	4561603900	53400	53400	53400	53400	0
218	20250115	181800	4561603900	53400	53400	53400	53400	0
219	20250115	181700	4561603900	53400	53400	53400	53400	0
220	20250115	181600	4561603900	53400	53400	53400	53400	0
221	20250115	181500	4561603900	53400	53400	53400	53400	0
222	20250115	181400	4561603900	53400	53400	53400	53400	0
223	20250115	181300	4561603900	53400	53400	53400	53400	0
224	20250115	181200	4561603900	53400	53400	53400	53400	0
225	20250115	181100	4561603900	53400	53400	53400	53400	0
226	20250115	181000	4561603900	53400	53400	53400	53400	0
227	20250115	180900	4561603900	53400	53400	53400	53400	0
228	20250115	180800	4561603900	53400	53400	53400	53400	0
229	20250115	180700	4561603900	53400	53400	53400	53400	0
230	20250115	180600	4561603900	53400	53400	53400	53400	0
231	20250115	180500	4561603900	53400	53400	53400	53400	0
232	20250115	180400	4561603900	53400	53400	53400	53400	0
233	20250115	180300	4561603900	53400	53400	53400	53400	0
234	20250115	180200	4561603900	53400	53400	53400	53400	0
235	20250115	180100	4561603900	53400	53400	53400	53400	0
236	20250115	180000	4561603900	53400	53400	53400	53400	0
237	20250115	175900	4561603900	53400	53400	53400	53400	0
238	20250115	175800	4561603900	53400	53400	53400	53400	0
239	20250115	175700	4561603900	53400	53400	53400	53400	0
240	20250115	175600	4561603900	53400	53400	53400	53400	0
241	20250115	175500	4561603900	53400	53400	53400	53400	0
242	20250115	175400	4561603900	53400	53400	53400	53400	1421
243	20250115	175300	4561603900	53400	53400	53400	53400	0
244	20250115	175200	4561603900	53400	53400	53400	53400	0
245	20250115	175100	4561603900	53400	53400	53400	53400	0
246	20250115	175000	4561603900	53400	53400	53400	53400	0
247	20250115	174900	4561603900	53400	53400	53400	53400	0
248	20250115	174800	4561603900	53400	53400	53400	53400	0
249	20250115	174700	4561603900	53400	53400	53400	53400	0
250	20250115	174600	4561603900	53400	53400	53400	53400	0
251	20250115	174500	4561603900	53400	53400	53400	53400	0
252	20250115	174400	4561603900	53400	53400	53400	53400	0
253	20250115	174300	4561603900	53400	53400	53400	53400	0
254	20250115	174200	4561603900	53400	53400	53400	53400	0
255	20250115	174100	4561603900	53400	53400	53400	53400	0
256	20250115	174000	4561603900	53400	53400	53400	53400	0
257	20250115	173900	4561603900	53400	53400	53400	53400	0
258	20250115	173800	4561603900	53400	53400	53400	53400	0
259	20250115	173700	4561603900	53400	53400	53400	53400	0
260	20250115	173600	4561603900	53400	53400	53400	53400	0
261	20250115	173500	4561603900	53400	53400	53400	53400	0
262	20250115	173400	4561603900	53400	53400	53400	53400	0
263	20250115	173300	4561603900	53400	53400	53400	53400	0
264	20250115	173200	4561603900	53400	53400	53400	53400	0
265	20250115	173100	4561603900	53400	53400	53400	53400	0
266	20250115	173000	4561603900	53400	53400	53400	53400	0
267	20250115	172900	4561603900	53400	53400	53400	53400	0
268	20250115	172800	4561603900	53400	53400	53400	53400	0
269	20250115	172700	4561603900	53400	53400	53400	53400	0
270	20250115	172600	4561603900	53400	53400	53400	53400	0
271	20250115	172500	4561603900	53400	53400	53400	53400	0
272	20250115	172400	4561603900	53400	53400	53400	53400	1421
273	20250115	172300	4561603900	53400	53400	53400	53400	0
274	20250115	172200	4561603900	53400	53400	53400	53400	0
275	20250115	172100	4561603900	53400	53400	53400	53400	0
276	20250115	172000	4561603900	53400	53400	53400	53400	0
277	20250115	171900	4561603900	53400	53400	53400	53400	0
278	20250115	171800	4561603900	53400	53400	53400	53400	0
279	20250115	171700	4561603900	53400	53400	53400	53400	0
280	20250115	171600	4561603900	53400	53400	53400	53400	0
281	20250115	171500	4561603900	53400	53400	53400	53400	0
282	20250115	171400	4561603900	53400	53400	53400	53400	0
283	20250115	171300	4561603900	53400	53400	53400	53400	0
284	20250115	171200	4561603900	53400	53400	53400	53400	0
285	20250115	171100	4561603900	53400	53400	53400	53400	0
286	20250115	171000	4561603900	53400	53400	53400	53400	0
287	20250115	170900	4561603900	53400	53400	53400	53400	0
288	20250115	170800	4561603900	53400	53400	53400	53400	0
289	20250115	170700	4561603900	53400	53400	53400	53400	0
290	20250115	170600	4561603900	53400	53400	53400	53400	0
291	20250115	170500	4561603900	53400	53400	53400	53400	0
292	20250115	170400	4561603900	53400	53400	53400	53400	0
293	20250115	170300	4561603900	53400	53400	53400	53400	0
294	20250115	170200	4561603900	53400	53400	53400	53400	0
295	20250115	170100	4561603900	53400	53400	53400	53400	0
296	20250115	170000	4561603900	53400	53400	53400	53400	0
297	20250115	165900	4561603900	53400	53400	53400	53400	0
298	20250115	165800	4561603900	53400	53400	53400	53400	0
299	20250115	165700	4561603900	53400	53400	53400	53400	0
300	20250115	165600	4561603900	53400	53400	53400	53400	0
301	20250115	165500	4561603900	53400	53400	53400	53400	0
302	20250115	165400	4561603900	53400	53400	53400	53400	1421
303	20250115	165300	4561603900	53400	53400	53400	53400	0
304	20250115	165200	4561603900	53400	53400	53400	53400	0
305	20250115	165100	4561603900	53400	53400	53400	53400	0
306	20250115	165000	4561603900	53400	53400	53400	53400	0
307	20250115	164900	4561603900	53400	53400	53400	53400	0
308	20250115	164800	4561603900	53400	53400	53400	53400	0
309	20250115	164700	4561603900	53400	53400	53400	53400	0
310	20250115	164600	4561603900	53400	53400	53400	53400	0
311	20250115	164500	4561603900	53400	53400	53400	53400	0
312	20250115	164400	4561603900	53400	53400	53400	53400	0
313	20250115	164300	4561603900	53400	53400	53400	53400	0
314	20250115	164200	4561603900	53400	53400	53400	53400	0
315	20250115	164100	4561603900	53400	53400	53400	53400	0
316	20250115	164000	4561603900	53400	53400	53400	53400	0
317	20250115	163900	4561603900	53400	53400	53400	53400	0
318	20250115	163800	4561603900	53400	53400	53400	53400	0
319	20250115	163700	4561603900	53400	53400	53400	53400	0
320	20250115	163600	4561603900	53400	53400	53400	53400	0
321	20250115	163500	4561603900	53400	53400	53400	53400	0
322	20250115	163400	4561603900	53400	53400	53400	53400	0
323	20250115	163300	4561603900	53400	53400	53400	53400	0
324	20250115	163200	4561603900	53400	53400	53400	53400	0
325	20250115	163100	4561603900	53400	53400	53400	53400	0
326	20250115	163000	4561603900	53400	53400	53400	53400	0
327	20250115	162900	4561603900	53400	53400	53400	53400	0
328	20250115	162800	4561603900	53400	53400	53400	53400	0
329	20250115	162700	4561603900	53400	53400	53400	53400	0
330	20250115	162600	4561603900	53400	53400	53400	53400	0
331	20250115	162500	4561603900	53400	53400	53400	53400	0
332	20250115	162400	4561603900	53400	53400	53400	53400	1421
333	20250115	162300	4561603900	53400	53400	53400	53400	0
334	20250115	162200	4561603900	53400	53400	53400	53400	0
335	20250115	162100	4561603900	53400	53400	53400	53400	0
336	20250115	162000	4561603900	53400	53400	53400	53400	0
337	20250115	161900	4561603900	53400	53400	53400	53400	0
338	20250115	161800	4561603900	53400	53400	53400	53400	0
339	20250115	161700	4561603900	53400	53400	53400	53400	0
340	20250115	161600	4561603900	53400	53400	53400	53400	0
341	20250115	161500	4561603900	53400	53400	53400	53400	0
342	20250115	161400	4561603900	53400	53400	53400	53400	0
343	20250115	161300	4561603900	53400	53400	53400	53400	0
344	20250115	161200	4561603900	53400	53400	53400	53400	0
345	20250115	161100	4561603900	53400	53400	53400	53400	0
346	20250115	161000	4561603900	53400	53400	53400	53400	0
347	20250115	160900	4561603900	53400	53400	53400	53400	0
348	20250115	160800	4561603900	53400	53400	53400	53400	0
349	20250115	160700	4561603900	53400	53400	53400	53400	0
350	20250115	160600	4561603900	53400	53400	53400	53400	0
351	20250115	160500	4561603900	53400	53400	53400	53400	0
352	20250115	160400	4561603900	53400	53400	53400	53400	0
353	20250115	160300	4561603900	53400	53400	53400	53400	0
354	20250115	160200	4561603900	53400	53400	53400	53400	0
355	20250115	160100	4561603900	53400	53400	53400	53400	0
356	20250115	160000	4561603900	53400	53400	53400	53400	0
357	20250115	155900	4561603900	53400	53400	53400	53400	0
358	20250115	155800	4561603900	53400	53400	53400	53400	0
359	20250115	155700	4561603900	53400	53400	53400	53400	0
360	20250115	155600	4561603900	53400	53400	53400	53400	0
361	20250115	155500	4561603900	53400	53400	53400	53400	0
362	20250115	155400	4561603900	53400	53400	53400	53400	1421
363	20250115	155300	4561603900	53400	53400	53400	53400	0
364	20250115	155200	4561603900	53400	53400	53400	53400	0
365	20250115	155100	4561603900	53400	53400	53400	53400	0
366	20250115	155000	4561603900	53400	53400	53400	53400	0
367	20250115	154900	4561603900	53400	53400	53400	53400	0
368	20250115	154800	4561603900	53400	53400	53400	53400	0
369	20250115	154700	4561603900	53400	53400	53400	53400	0
370	20250115	154600	4561603900	53400	53400	53400	53400	0
371	20250115	154500	4561603900	53400	53400	53400	53400	0
372	20250115	154400	4561603900	53400	53400	53400	53400	0
373	20250115	154300	4561603900	53400	53400	53400	53400	0
374	20250115	154200	4561603900	53400	53400	53400	53400	0
375	20250115	154100	4561603900	53400	53400	53400	53400	0
376	20250115	154000	4561603900	53400	53400	53400	53400	0
377	20250115	153900	4561603900	53400	53400	53400	53400	0
378	20250115	153800	4561603900	53400	53400	53400	53400	0
379	20250115	153700	4561603900	53400	53400	53400	53400	0
380	20250115	153600	4561603900	53400	53400	53400	53400	0
381	20250115	153500	4561603900	53400	53400	53400	53400	0
382	20250115	153400	4561603900	53400	53400	53400	53400	0
383	20250115	153300	4561603900	53400	53400	53400	53400	0
384	20250115	153200	4561603900	53400	53400	53400	53400	0
385	20250115	153100	4561603900	53400	53400	53400	53400	0
386	20250115	153000	4561603900	53400	53400	53400	53400	1421
387	20250115	152900	4485722500	53600	53600	53600	53600	0
388	20250115	152800	4485722500	53600	53600	53600	53600	0
389	20250115	152700	4485722500	53600	53600	53600	53600	0
390	20250115	152600	4485722500	53600	53600	53600	53600	0
391	20250115	152500	4485722500	53600	53600	53600	53600	0
392	20250115	152400	4485722500	53600	53600	53600	53600	0
393	20250115	152300	4485722500	53600	53600	53600	53600	0
394	20250115	152200	4485722500	53600	53600	53600	53600	0
395	20250115	152100	4485722500	53600	53600	53600	53600	0
396	20250115	152000	4485722500	53600	53600	53600	53600	0
397	20250115	151900	4485722500	53600	53800	53800	53500	94
398	20250115	151800	4480682700	53600	53700	53800	53600	1105
399	20250115	151700	4421258800	53700	53600	53700	53600	232
400	20250115	151600	4408815400	53500	53500	53600	53500	161
401	20250115	151500	4400191900	53500	53500	53500	53000	368
402	20250115	151400	4380581700	53500	53500	53500	53300	206
403	20250115	151300	4369567100	53500	53500	53500	53500	182
404	20250115	151200	4359830100	53400	53200	53500	53200	212
405	20250115	151100	4348499300	53500	53400	53500	53400	174
406	20250115	151000	4339195600	53100	53400	53400	53100	194
407	20250115	150900	4328846400	53400	53200	53400	53200	324
408	20250115	150800	4311596600	53200	53200	53200	53000	279
409	20250115	150700	4296767900	53200	53000	53200	53000	141
410	20250115	150600	4289281300	53000	52900	53000	52700	442
411	20250115	150500	4265937000	52900	52900	52900	52700	346
412	20250115	150400	4247680400	53000	53300	53300	53000	116
413	20250115	150300	4241514900	53200	52900	53200	52800	116
414	20250115	150200	4235375100	52900	52900	52900	52800	53
415	20250115	150100	4232574900	52900	52800	52900	52800	235
416	20250115	150000	4220163300	52900	52900	52900	52800	255
417	20250115	145900	4206693800	53100	52800	53200	52700	171
418	20250115	145800	4197671900	52900	52900	53300	52800	448
419	20250115	145700	4174000600	53000	53100	53100	52900	40
420	20250115	145600	4171883700	53000	52800	53000	52700	784
421	20250115	145500	4130483800	52800	53200	53200	52800	1580
422	20250115	145400	4046721100	53200	53200	53200	53200	177
423	20250115	145300	4037304700	53200	53300	53500	53200	109
424	20250115	145200	4031484800	53300	53200	53400	53200	94
425	20250115	145100	4026475700	53200	53200	53300	53200	547
426	20250115	145000	3997375200	53200	53400	53400	53200	942
427	20250115	144900	3947200700	53300	53800	53800	53300	348
428	20250115	144800	3928612900	53800	53900	53900	53800	4
429	20250115	144700	3928397600	53800	53700	53800	53600	499
430	20250115	144600	3901601300	53700	53300	53700	53300	139
431	20250115	144500	3894189600	53300	53400	53400	53300	82
432	20250115	144400	3889818300	53400	53300	53400	53300	100
433	20250115	144300	3884487000	53300	53700	53700	53300	1335
434	20250115	144200	3813095600	53700	53800	53800	53700	383
435	20250115	144100	3792527700	53800	53900	53900	53800	23
436	20250115	144000	3791290100	53800	53900	53900	53800	343
437	20250115	143900	3772836600	53800	53900	53900	53800	129
438	20250115	143800	3765895800	53900	53900	54000	53800	147
439	20250115	143700	3757974800	53900	53900	54100	53900	594
440	20250115	143600	3725942900	54000	54000	54100	53900	28
441	20250115	143500	3724431200	53900	53900	54000	53900	220
442	20250115	143400	3712564600	54000	53900	54000	53900	4
443	20250115	143300	3712348800	54000	53900	54000	53900	327
444	20250115	143200	3694721100	54000	54100	54100	54000	71
445	20250115	143100	3690885800	54100	54200	54200	54100	4
446	20250115	143000	3690669100	54000	54100	54100	54000	659
447	20250115	142900	3655035900	54100	54500	54500	54100	206
448	20250115	142800	3643862900	54600	54600	54600	54600	8
449	20250115	142700	3643426100	54600	54300	54600	54300	233
450	20250115	142600	3630772700	54300	54700	54800	54300	1083
451	20250115	142500	3571814100	54700	54600	54800	54600	475
452	20250115	142400	3545832700	54600	54700	54700	54600	11
453	20250115	142300	3545232000	54600	54600	54600	54600	92
454	20250115	142200	3540208800	54600	54600	54600	54600	28
455	20250115	142100	3538680000	54500	54700	54700	54500	6
456	20250115	142000	3538352300	54600	54500	54700	54500	209
457	20250115	141900	3526926400	54500	54600	54600	54500	4
458	20250115	141800	3526708200	54600	54600	54600	54600	27
459	20250115	141700	3525234000	54600	54600	54600	54600	21
460	20250115	141600	3524087400	54600	54700	54700	54600	32
461	20250115	141500	3522339100	54700	54500	54700	54500	190
462	20250115	141400	3511964300	54500	54500	54500	54500	0
463	20250115	141300	3511964300	54500	54400	54500	54400	28
464	20250115	141200	3510438600	54400	54600	54600	54400	79
465	20250115	141100	3506131900	54600	54600	54700	54600	106
466	20250115	141000	3500343800	54600	54400	54700	54400	358
467	20250115	140900	3480824800	54400	54500	54500	54400	49
468	20250115	140800	3478158600	54400	54500	54500	54400	297
469	20250115	140700	3461975300	54600	54600	54600	54500	10
470	20250115	140600	3461429800	54600	54600	54600	54600	46
471	20250115	140500	3458918200	54700	54500	54700	54500	395
472	20250115	140400	3437314200	54600	54500	54600	54500	130
473	20250115	140300	3430223700	54500	54500	54500	54400	22
474	20250115	140200	3429026100	54600	54600	54600	54600	1
475	20250115	140100	3428971500	54600	54600	54600	54600	2
476	20250115	140000	3428862300	54700	54500	54700	54500	279
477	20250115	135900	3413619400	54600	54500	54600	54500	136
478	20250115	135800	3406206000	54400	54500	54500	54400	66
479	20250115	135700	3402615500	54400	54400	54400	54300	31
480	20250115	135600	3400932000	54400	54600	54600	54300	81
481	20250115	135500	3396524400	54600	54400	54700	54300	354
482	20250115	135400	3377191600	54400	54400	54400	54400	25
483	20250115	135300	3375831600	54400	54500	54600	54300	799
484	20250115	135200	3332445000	54500	54600	54600	54500	19
485	20250115	135100	3331407900	54600	54600	54600	54600	1
486	20250115	135000	3331353300	54600	54400	54600	54400	248
487	20250115	134900	3317821800	54400	54400	54400	54300	179
488	20250115	134800	3308101100	54500	54500	54600	54500	413
489	20250115	134700	3285557600	54600	54600	54600	54600	1
490	20250115	134600	3285503000	54600	54600	54600	54600	72
491	20250115	134500	3281571800	54700	54500	54700	54500	195
492	20250115	134400	3270910600	54500	54500	54500	54500	274
493	20250115	134300	3255977600	54600	54600	54600	54600	2
494	20250115	134200	3255868400	54700	54600	54700	54600	216
495	20250115	134100	3244074700	54600	54600	54600	54600	40
496	20250115	134000	3241890700	54700	54600	54700	54600	176
497	20250115	133900	3232265600	54600	54600	54600	54600	33
498	20250115	133800	3230463800	54600	54600	54600	54600	50
499	20250115	133700	3227733800	54700	54600	54700	54600	98
500	20250115	133600	3222382900	54600	54700	54700	54600	31
501	20250115	133500	3220690100	54700	54600	54700	54600	137
502	20250115	133400	3213202200	54600	54500	54600	54500	41
503	20250115	133300	3210965700	54400	54500	54500	54400	192
504	20250115	133200	3200511900	54600	54600	54600	54600	26
505	20250115	133100	3199092300	54500	54500	54500	54500	12
506	20250115	133000	3198438300	54600	54400	54600	54400	160
507	20250115	132900	3189710400	54300	54400	54400	54300	27
508	20250115	132800	3188242300	54300	54300	54300	54300	1
509	20250115	132700	3188188000	54400	54200	54400	54200	15
510	20250115	132600	3187374600	54200	54200	54300	54200	75
511	20250115	132500	3183304600	54500	54400	54600	54400	306
512	20250115	132400	3166642900	54400	54300	54400	54200	401
513	20250115	132300	3144869900	54300	54300	54300	54300	72
514	20250115	132200	3140960300	54400	54500	54600	54400	410
515	20250115	132100	3118645900	54500	54500	54500	54500	51
516	20250115	132000	3115866400	54700	54600	54700	54600	288
517	20250115	131900	3100128300	54600	54400	54600	54400	2
518	20250115	131800	3100019300	54400	54500	54500	54400	110
519	20250115	131700	3094033900	54500	54500	54500	54500	62
520	20250115	131600	3090654900	54500	54500	54500	54500	17
521	20250115	131500	3089728400	54600	54500	54600	54500	347
522	20250115	131400	3070806300	54500	54400	54500	54400	150
523	20250115	131300	3062634100	54400	54400	54400	54400	33
524	20250115	131200	3060838900	54400	54400	54500	54400	23
525	20250115	131100	3059587600	54400	54400	54400	54400	40
526	20250115	131000	3057411600	54400	54400	54400	54400	366
527	20250115	130900	3037501200	54400	54400	54400	54400	11
528	20250115	130800	3036902800	54300	54300	54300	54300	0
529	20250115	130700	3036902800	54300	54300	54300	54300	243
530	20250115	130600	3023707900	54400	54300	54400	54300	17
531	20250115	130500	3022784700	54500	54400	54500	54400	181
532	20250115	130400	3012923700	54400	54300	54400	54300	13
533	20250115	130300	3012217700	54300	54300	54300	54300	2
534	20250115	130200	3012109100	54400	54400	54400	54400	0
535	20250115	130100	3012109100	54400	54300	54400	54300	5
536	20250115	130000	3011837500	54300	54400	54500	54300	174
537	20250115	125900	3002372200	54400	54400	54400	54400	21
538	20250115	125800	3001229800	54400	54400	54400	54400	0
539	20250115	125700	3001229800	54400	54400	54400	54400	71
540	20250115	125600	2997367400	54400	54400	54400	54200	20
541	20250115	125500	2996279600	54400	54300	54400	54300	136
542	20250115	125400	2988889100	54300	54200	54300	54200	3
543	20250115	125300	2988726300	54200	54300	54300	54200	40
544	20250115	125200	2986558200	54300	54300	54300	54300	0
545	20250115	125100	2986558200	54300	54200	54300	54200	2
546	20250115	125000	2986449700	54300	54300	54500	54300	164
547	20250115	124900	2977526600	54300	54300	54300	54300	1
548	20250115	124800	2977472300	54300	54300	54300	54300	2
549	20250115	124700	2977363700	54400	54400	54400	54400	0
550	20250115	124600	2977363700	54400	54300	54400	54300	22
551	20250115	124500	2976169000	54300	54200	54500	54200	283
552	20250115	124400	2960778300	54100	54000	54100	54000	44
553	20250115	124300	2958399300	54200	54100	54200	54100	11
554	20250115	124200	2957804100	54100	54100	54100	54100	10
555	20250115	124100	2957263100	54100	54100	54200	54100	33
556	20250115	124000	2955477700	54200	54200	54400	54200	425
557	20250115	123900	2932378500	54200	54100	54200	54100	8
558	20250115	123800	2931945600	54200	54000	54200	54000	4
559	20250115	123700	2931729400	54100	54100	54100	54100	10
560	20250115	123600	2931188400	54300	54300	54300	54300	1
561	20250115	123500	2931134100	54000	54000	54200	54000	242
562	20250115	123400	2918051000	54000	53900	54000	53900	91
563	20250115	123300	2913140100	54000	54000	54000	54000	2
564	20250115	123200	2913032100	54000	54000	54000	54000	63
565	20250115	123100	2909630100	54000	54100	54100	54000	64
566	20250115	123000	2906174000	54000	54100	54100	54000	670
567	20250115	122900	2869957800	54100	54100	54100	54100	47
568	20250115	122800	2867415100	54200	54000	54200	54000	11
569	20250115	122700	2866820900	54000	54100	54100	54000	65
570	20250115	122600	2863310400	54300	54400	54400	54300	22
571	20250115	122500	2862115700	54400	54200	54400	54200	174
572	20250115	122400	2852657100	54000	54100	54100	54000	235
573	20250115	122300	2839963700	54200	54200	54200	54200	1
574	20250115	122200	2839909500	54300	54300	54300	54300	0
575	20250115	122100	2839909500	54300	54200	54300	54200	237
576	20250115	122000	2827044100	54200	54200	54300	54200	160
577	20250115	121900	2818365000	54100	54100	54100	54000	4
578	20250115	121800	2818148700	54100	54100	54200	54000	58
579	20250115	121700	2815016000	54100	54300	54300	54100	204
580	20250115	121600	2803977100	54300	54300	54300	54300	0
581	20250115	121500	2803977100	54300	54200	54400	54200	134
582	20250115	121400	2796694000	54200	54200	54200	54200	23
583	20250115	121300	2795447400	54300	54300	54300	54300	51
584	20250115	121200	2792678100	54300	54300	54300	54300	0
585	20250115	121100	2792678100	54300	54300	54300	54300	3
586	20250115	121000	2792515200	54400	54300	54400	54300	149
587	20250115	120900	2784422700	54300	54300	54300	54300	0
588	20250115	120800	2784422700	54300	54300	54300	54300	1
589	20250115	120700	2784368400	54300	54400	54400	54300	3
590	20250115	120600	2784205400	54400	54400	54400	54400	0
591	20250115	120500	2784205400	54400	54100	54400	54100	243
592	20250115	120400	2770991000	54100	54100	54100	54100	0
593	20250115	120300	2770991000	54100	54400	54400	54100	45
594	20250115	120200	2768554500	54300	54300	54300	54300	95
595	20250115	120100	2763396000	54300	54300	54300	54300	0
596	20250115	120000	2763396000	54300	54200	54500	54200	221
597	20250115	115900	2751382700	54200	54200	54200	54200	16
598	20250115	115800	2750515500	54200	54100	54200	54100	53
599	20250115	115700	2747644400	54200	54300	54300	54200	12
600	20250115	115600	2746993900	54300	54300	54300	54300	0
601	20250115	115500	2746993900	54300	54300	54400	54300	192
602	20250115	115400	2736568200	54200	54300	54300	54100	93
603	20250115	115300	2731524300	54300	54400	54400	54300	254
604	20250115	115200	2717732000	54400	54400	54400	54400	21
605	20250115	115100	2716589600	54300	54400	54400	54300	54
606	20250115	115000	2713652300	54400	54200	54400	54200	214
607	20250115	114900	2702021200	54100	54100	54100	54100	0
608	20250115	114800	2702021200	54100	54100	54100	54100	6
609	20250115	114700	2701696600	54300	54100	54300	54100	8
610	20250115	114600	2701263600	54300	54300	54300	54300	0
611	20250115	114500	2701263600	54300	54100	54400	54100	160
612	20250115	114400	2692567000	54100	54100	54100	54100	12
613	20250115	114300	2691917800	54300	54200	54300	54100	70
614	20250115	114200	2688127500	54300	54200	54300	54200	3
615	20250115	114100	2687964800	54200	54200	54200	54200	31
616	20250115	114000	2686284600	54400	54300	54400	54300	130
617	20250115	113900	2679217200	54200	54200	54200	54200	46
618	20250115	113800	2676724000	54300	54300	54300	54300	9
619	20250115	113700	2676235300	54400	54400	54400	54400	14
620	20250115	113600	2675473700	54400	54400	54400	54400	2
621	20250115	113500	2675364900	54400	54300	54400	54300	143
622	20250115	113400	2667596900	54200	54300	54300	54200	34
623	20250115	113300	2665754000	54200	54200	54200	54200	1
624	20250115	113200	2665699800	54300	54300	54300	54300	1
625	20250115	113100	2665645500	54300	54400	54400	54300	116
626	20250115	113000	2659344600	54400	54300	54400	54300	123
627	20250115	112900	2652656000	54300	54200	54300	54000	94
628	20250115	112800	2647569600	54200	54200	54200	54200	33
629	20250115	112700	2645781000	54400	54400	54400	54400	1
630	20250115	112600	2645726600	54200	54400	54400	54200	62
631	20250115	112500	2642357500	54500	54300	54500	54300	232
632	20250115	112400	2629725500	54200	54300	54400	54200	32
633	20250115	112300	2627988300	54300	54300	54300	54300	44
634	20250115	112200	2625599100	54300	54300	54300	54300	1
635	20250115	112100	2625544800	54300	54500	54500	54300	29
636	20250115	112000	2623965500	54500	54400	54500	54400	233
637	20250115	111900	2611285400	54400	54400	54400	54400	1
638	20250115	111800	2611231000	54200	54300	54300	54200	62
639	20250115	111700	2607870500	54400	54400	54400	54400	0
640	20250115	111600	2607870500	54400	54400	54400	54400	1
641	20250115	111500	2607816100	54200	54300	54400	54200	243
642	20250115	111400	2594620100	54300	54300	54300	54300	1
643	20250115	111300	2594565800	54100	54100	54100	53900	173
644	20250115	111200	2585227300	54000	54000	54000	54000	118
645	20250115	111100	2578855300	54000	54000	54000	53900	52
646	20250115	111000	2576050400	53900	54000	54400	53900	415
647	20250115	110900	2553581300	54000	54100	54100	54000	96
648	20250115	110800	2548397000	54000	54100	54200	54000	77
649	20250115	110700	2544237000	54100	54100	54100	54100	7
650	20250115	110600	2543858300	54100	54100	54200	54100	91
651	20250115	110500	2538935100	54100	54100	54300	54100	205
652	20250115	110400	2527829900	54000	54200	54200	53900	188
653	20250115	110300	2517691800	54200	54200	54200	53900	23
654	20250115	110200	2516445500	54200	54100	54300	53900	804
655	20250115	110100	2473024400	54100	54200	54300	54000	332
656	20250115	110000	2455057400	54100	54500	54600	54100	423
657	20250115	105900	2432083100	54600	54600	54600	54600	1
658	20250115	105800	2432028500	54500	54300	54500	54300	452
659	20250115	105700	2407465200	54300	54400	54500	54300	502
660	20250115	105600	2380182400	54500	54500	54500	54500	40
661	20250115	105500	2378002400	54500	54400	54600	54400	188
662	20250115	105400	2367753400	54400	54500	54500	54400	575
663	20250115	105300	2336418400	54600	54500	54600	54500	130
664	20250115	105200	2329333300	54500	54600	54600	54500	130
665	20250115	105100	2322245300	54800	54800	54800	54800	2
666	20250115	105000	2322135700	54800	54700	54900	54700	119
667	20250115	104900	2315615300	54500	54700	54700	54500	357
668	20250115	104800	2296092900	54800	54700	54800	54700	43
669	20250115	104700	2293740700	54800	54800	54800	54800	1
670	20250115	104600	2293685900	54700	54900	54900	54700	72
671	20250115	104500	2289733300	54800	54800	55000	54800	271
672	20250115	104400	2274857300	54700	54800	54800	54700	54
673	20250115	104300	2271901900	54800	54800	54800	54800	23
674	20250115	104200	2270641500	54800	54700	54800	54700	42
675	20250115	104100	2268344000	54800	54800	54800	54800	2
676	20250115	104000	2268234400	54700	54700	54900	54700	321
677	20250115	103900	2250652100	54700	54700	54700	54700	0
678	20250115	103800	2250652100	54700	54800	54800	54700	34
679	20250115	103700	2248792200	54800	54800	54800	54800	2
680	20250115	103600	2248682600	54800	54900	54900	54800	830
681	20250115	103500	2203117000	54800	54800	54900	54800	543
682	20250115	103400	2173310100	54800	54800	54800	54800	681
683	20250115	103300	2135991300	54800	54900	54900	54800	44
684	20250115	103200	2133576000	54900	54900	54900	54800	88
685	20250115	103100	2128748000	54800	54800	54800	54800	1
686	20250115	103000	2128693200	54900	54800	54900	54800	406
687	20250115	102900	2106424300	54700	54800	54800	54700	224
688	20250115	102800	2094152200	54800	54700	54800	54700	104
689	20250115	102700	2088459500	54600	54600	54600	54600	0
690	20250115	102600	2088459500	54600	54700	54700	54600	6
691	20250115	102500	2088131800	54700	54700	54800	54600	208
692	20250115	102400	2076748500	54700	54700	54700	54700	68
693	20250115	102300	2073028900	54700	54700	54700	54700	3
694	20250115	102200	2072864800	54600	54800	54800	54600	128
695	20250115	102100	2065856500	54800	54800	54800	54600	21
696	20250115	102000	2064708200	54800	54700	54800	54700	163
697	20250115	101900	2055777400	54700	54700	54800	54700	152
698	20250115	101800	2047460300	54700	54600	54700	54600	175
699	20250115	101700	2037905100	54400	54500	54500	54400	88
700	20250115	101600	2033111700	54600	54600	54700	54600	24
701	20250115	101500	2031801100	54800	54600	54800	54500	185
702	20250115	101400	2021691800	54500	54600	54600	54500	64
703	20250115	101300	2018200500	54600	54600	54600	54500	135
704	20250115	101200	2010832000	54500	54500	54600	54500	38
705	20250115	101100	2008760800	54500	54500	54500	54500	10
706	20250115	101000	2008215800	54500	54400	54600	54400	141
707	20250115	100900	2000525700	54400	54400	54500	54400	79
708	20250115	100800	1996225400	54500	54400	54500	54400	11
709	20250115	100700	1995626900	54500	54500	54500	54500	0
710	20250115	100600	1995626900	54500	54500	54600	54500	58
711	20250115	100500	1992465800	54600	54400	54600	54400	149
712	20250115	100400	1984347200	54400	54400	54500	54300	108
713	20250115	100300	1978474200	54400	54300	54400	54300	30
714	20250115	100200	1976844200	54300	54300	54300	54300	40
715	20250115	100100	1974672200	54400	54600	54600	54300	108
716	20250115	100000	1968796500	54600	54500	54700	54500	280
717	20250115	095900	1953500600	54400	54400	54400	54300	80
718	20250115	095800	1949151800	54300	54300	54300	54300	68
719	20250115	095700	1945459400	54300	54500	54500	54300	25
720	20250115	095600	1944100500	54400	54400	54400	54400	57
721	20250115	095500	1940999700	54300	54400	54700	54300	163
722	20250115	095400	1932100600	54300	54300	54300	54300	143
723	20250115	095300	1924335700	54300	54300	54300	54300	9
724	20250115	095200	1923847000	54300	54300	54300	54200	229
725	20250115	095100	1911425400	54300	54300	54300	54300	461
726	20250115	095000	1886393100	54400	54400	54600	54300	177
727	20250115	094900	1876746300	54000	54300	54300	54000	380
728	20250115	094800	1856180700	54100	54200	54200	54100	229
729	20250115	094700	1843788000	54300	54400	54400	54300	367
730	20250115	094600	1823836800	54400	54400	54500	54400	1271
731	20250115	094500	1754694300	54600	54300	54600	54200	848
732	20250115	094400	1708631800	54200	54200	54200	54100	309
733	20250115	094300	1691890400	54200	54200	54300	54200	59
734	20250115	094200	1688691300	54200	54500	54500	54200	1036
735	20250115	094100	1632418000	54500	54700	54900	54500	2012
736	20250115	094000	1522447600	54700	54900	54900	54700	190
737	20250115	093900	1512025400	54900	54900	54900	54700	135
738	20250115	093800	1504625900	54700	54800	54900	54700	498
739	20250115	093700	1477338100	54900	54900	54900	54900	199
740	20250115	093600	1466413000	55000	55000	55100	54900	91
741	20250115	093500	1461415500	54900	55000	55100	54900	169
742	20250115	093400	1452115300	55000	55000	55100	55000	110
743	20250115	093300	1446060900	55000	54800	55000	54800	123
744	20250115	093200	1439308200	54800	54900	55200	54700	6491
745	20250115	093100	1082357700	54900	54900	55000	54900	355
746	20250115	093000	1062866200	55000	54800	55000	54800	391
747	20250115	092900	1041372200	54800	55000	55000	54700	257
748	20250115	092800	1027280500	55000	54900	55000	54700	409
749	20250115	092700	1004823100	54800	54800	54800	54800	526
750	20250115	092600	975998300	54800	55000	55000	54800	84
751	20250115	092500	971389700	55000	54800	55000	54800	1600
752	20250115	092400	883492300	54800	54700	54800	54700	750
753	20250115	092300	842396500	54800	54700	54800	54600	140
754	20250115	092200	834736100	54700	54700	54800	54700	682
755	20250115	092100	797430600	54700	54500	54700	54400	247
756	20250115	092000	783957400	54500	54200	54700	54200	608
757	20250115	091900	750773500	54200	54200	54500	54100	119
758	20250115	091800	744316400	54200	54100	54600	54100	334
759	20250115	091700	726165800	54100	54300	54400	54100	139
760	20250115	091600	718637100	54200	54300	54600	54200	154
761	20250115	091500	710260400	54300	54000	54600	53900	368
762	20250115	091400	690332100	54000	54100	54200	54000	1188
763	20250115	091300	626101200	54100	54300	54300	54100	298
764	20250115	091200	609976900	54300	54300	54400	54200	129
765	20250115	091100	602972000	54300	54300	54500	54100	548
766	20250115	091000	573260200	54300	54300	54500	54100	498
767	20250115	090900	546186800	54300	54400	54500	54300	485
768	20250115	090800	519823000	54500	54400	54500	54400	143
769	20250115	090700	512041300	54400	54600	54600	54400	526
770	20250115	090600	483399200	54600	54500	54700	54500	120
771	20250115	090500	476845600	54500	54900	54900	54300	1157
772	20250115	090400	413721000	54900	54800	54900	54700	1058
773	20250115	090300	355738900	54900	54800	54900	54700	590
774	20250115	090200	323404800	54700	54300	54700	54200	906
775	20250115	090100	274100600	54200	54200	54300	53800	1374
776	20250115	090000	199734300	54200	53800	54200	53600	3602