KissMeData/323280/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	211600	8056982050	26850	26850	26850	26850	3474
3	20250121	211500	8056982050	26850	26850	26850	26850	0
4	20250121	211400	8056982050	26850	26850	26850	26850	0
5	20250121	211300	8056982050	26850	26850	26850	26850	0
6	20250121	211200	8056982050	26850	26850	26850	26850	0
7	20250121	211100	8056982050	26850	26850	26850	26850	0
8	20250121	211000	8056982050	26850	26850	26850	26850	0
9	20250121	210900	8056982050	26850	26850	26850	26850	0
10	20250121	210800	8056982050	26850	26850	26850	26850	0
11	20250121	210700	8056982050	26850	26850	26850	26850	0
12	20250121	210600	8056982050	26850	26850	26850	26850	0
13	20250121	210500	8056982050	26850	26850	26850	26850	0
14	20250121	210400	8056982050	26850	26850	26850	26850	0
15	20250121	210300	8056982050	26850	26850	26850	26850	0
16	20250121	210200	8056982050	26850	26850	26850	26850	0
17	20250121	210100	8056982050	26850	26850	26850	26850	0
18	20250121	210000	8056982050	26850	26850	26850	26850	0
19	20250121	205900	8056982050	26850	26850	26850	26850	0
20	20250121	205800	8056982050	26850	26850	26850	26850	0
21	20250121	205700	8056982050	26850	26850	26850	26850	0
22	20250121	205600	8056982050	26850	26850	26850	26850	0
23	20250121	205500	8056982050	26850	26850	26850	26850	0
24	20250121	205400	8056982050	26850	26850	26850	26850	0
25	20250121	205300	8056982050	26850	26850	26850	26850	0
26	20250121	205200	8056982050	26850	26850	26850	26850	0
27	20250121	205100	8056982050	26850	26850	26850	26850	0
28	20250121	205000	8056982050	26850	26850	26850	26850	0
29	20250121	204900	8056982050	26850	26850	26850	26850	0
30	20250121	204800	8056982050	26850	26850	26850	26850	0
31	20250121	204700	8056982050	26850	26850	26850	26850	0
32	20250121	204600	8056982050	26850	26850	26850	26850	3474
33	20250121	204500	8056982050	26850	26850	26850	26850	0
34	20250121	204400	8056982050	26850	26850	26850	26850	0
35	20250121	204300	8056982050	26850	26850	26850	26850	0
36	20250121	204200	8056982050	26850	26850	26850	26850	0
37	20250121	204100	8056982050	26850	26850	26850	26850	0
38	20250121	204000	8056982050	26850	26850	26850	26850	0
39	20250121	203900	8056982050	26850	26850	26850	26850	0
40	20250121	203800	8056982050	26850	26850	26850	26850	0
41	20250121	203700	8056982050	26850	26850	26850	26850	0
42	20250121	203600	8056982050	26850	26850	26850	26850	0
43	20250121	203500	8056982050	26850	26850	26850	26850	0
44	20250121	203400	8056982050	26850	26850	26850	26850	0
45	20250121	203300	8056982050	26850	26850	26850	26850	0
46	20250121	203200	8056982050	26850	26850	26850	26850	0
47	20250121	203100	8056982050	26850	26850	26850	26850	0
48	20250121	203000	8056982050	26850	26850	26850	26850	0
49	20250121	202900	8056982050	26850	26850	26850	26850	0
50	20250121	202800	8056982050	26850	26850	26850	26850	0
51	20250121	202700	8056982050	26850	26850	26850	26850	0
52	20250121	202600	8056982050	26850	26850	26850	26850	0
53	20250121	202500	8056982050	26850	26850	26850	26850	0
54	20250121	202400	8056982050	26850	26850	26850	26850	0
55	20250121	202300	8056982050	26850	26850	26850	26850	0
56	20250121	202200	8056982050	26850	26850	26850	26850	0
57	20250121	202100	8056982050	26850	26850	26850	26850	0
58	20250121	202000	8056982050	26850	26850	26850	26850	0
59	20250121	201900	8056982050	26850	26850	26850	26850	0
60	20250121	201800	8056982050	26850	26850	26850	26850	0
61	20250121	201700	8056982050	26850	26850	26850	26850	0
62	20250121	201600	8056982050	26850	26850	26850	26850	3474
63	20250121	201500	8056982050	26850	26850	26850	26850	0
64	20250121	201400	8056982050	26850	26850	26850	26850	0
65	20250121	201300	8056982050	26850	26850	26850	26850	0
66	20250121	201200	8056982050	26850	26850	26850	26850	0
67	20250121	201100	8056982050	26850	26850	26850	26850	0
68	20250121	201000	8056982050	26850	26850	26850	26850	0
69	20250121	200900	8056982050	26850	26850	26850	26850	0
70	20250121	200800	8056982050	26850	26850	26850	26850	0
71	20250121	200700	8056982050	26850	26850	26850	26850	0
72	20250121	200600	8056982050	26850	26850	26850	26850	0
73	20250121	200500	8056982050	26850	26850	26850	26850	0
74	20250121	200400	8056982050	26850	26850	26850	26850	0
75	20250121	200300	8056982050	26850	26850	26850	26850	0
76	20250121	200200	8056982050	26850	26850	26850	26850	0
77	20250121	200100	8056982050	26850	26850	26850	26850	0
78	20250121	200000	8056982050	26850	26850	26850	26850	0
79	20250121	195900	8056982050	26850	26850	26850	26850	0
80	20250121	195800	8056982050	26850	26850	26850	26850	0
81	20250121	195700	8056982050	26850	26850	26850	26850	0
82	20250121	195600	8056982050	26850	26850	26850	26850	0
83	20250121	195500	8056982050	26850	26850	26850	26850	0
84	20250121	195400	8056982050	26850	26850	26850	26850	0
85	20250121	195300	8056982050	26850	26850	26850	26850	0
86	20250121	195200	8056982050	26850	26850	26850	26850	0
87	20250121	195100	8056982050	26850	26850	26850	26850	0
88	20250121	195000	8056982050	26850	26850	26850	26850	0
89	20250121	194900	8056982050	26850	26850	26850	26850	0
90	20250121	194800	8056982050	26850	26850	26850	26850	0
91	20250121	194700	8056982050	26850	26850	26850	26850	0
92	20250121	194600	8056982050	26850	26850	26850	26850	3474
93	20250121	194500	8056982050	26850	26850	26850	26850	0
94	20250121	194400	8056982050	26850	26850	26850	26850	0
95	20250121	194300	8056982050	26850	26850	26850	26850	0
96	20250121	194200	8056982050	26850	26850	26850	26850	0
97	20250121	194100	8056982050	26850	26850	26850	26850	0
98	20250121	194000	8056982050	26850	26850	26850	26850	0
99	20250121	193900	8056982050	26850	26850	26850	26850	0
100	20250121	193800	8056982050	26850	26850	26850	26850	0
101	20250121	193700	8056982050	26850	26850	26850	26850	0
102	20250121	193600	8056982050	26850	26850	26850	26850	0
103	20250121	193500	8056982050	26850	26850	26850	26850	0
104	20250121	193400	8056982050	26850	26850	26850	26850	0
105	20250121	193300	8056982050	26850	26850	26850	26850	0
106	20250121	193200	8056982050	26850	26850	26850	26850	0
107	20250121	193100	8056982050	26850	26850	26850	26850	0
108	20250121	193000	8056982050	26850	26850	26850	26850	0
109	20250121	192900	8056982050	26850	26850	26850	26850	0
110	20250121	192800	8056982050	26850	26850	26850	26850	0
111	20250121	192700	8056982050	26850	26850	26850	26850	0
112	20250121	192600	8056982050	26850	26850	26850	26850	0
113	20250121	192500	8056982050	26850	26850	26850	26850	0
114	20250121	192400	8056982050	26850	26850	26850	26850	0
115	20250121	192300	8056982050	26850	26850	26850	26850	0
116	20250121	192200	8056982050	26850	26850	26850	26850	0
117	20250121	192100	8056982050	26850	26850	26850	26850	0
118	20250121	192000	8056982050	26850	26850	26850	26850	0
119	20250121	191900	8056982050	26850	26850	26850	26850	0
120	20250121	191800	8056982050	26850	26850	26850	26850	0
121	20250121	191700	8056982050	26850	26850	26850	26850	0
122	20250121	191600	8056982050	26850	26850	26850	26850	3474
123	20250121	191500	8056982050	26850	26850	26850	26850	0
124	20250121	191400	8056982050	26850	26850	26850	26850	0
125	20250121	191300	8056982050	26850	26850	26850	26850	0
126	20250121	191200	8056982050	26850	26850	26850	26850	0
127	20250121	191100	8056982050	26850	26850	26850	26850	0
128	20250121	191000	8056982050	26850	26850	26850	26850	0
129	20250121	190900	8056982050	26850	26850	26850	26850	0
130	20250121	190800	8056982050	26850	26850	26850	26850	0
131	20250121	190700	8056982050	26850	26850	26850	26850	0
132	20250121	190600	8056982050	26850	26850	26850	26850	0
133	20250121	190500	8056982050	26850	26850	26850	26850	0
134	20250121	190400	8056982050	26850	26850	26850	26850	0
135	20250121	190300	8056982050	26850	26850	26850	26850	0
136	20250121	190200	8056982050	26850	26850	26850	26850	0
137	20250121	190100	8056982050	26850	26850	26850	26850	0
138	20250121	190000	8056982050	26850	26850	26850	26850	0
139	20250121	185900	8056982050	26850	26850	26850	26850	0
140	20250121	185800	8056982050	26850	26850	26850	26850	0
141	20250121	185700	8056982050	26850	26850	26850	26850	0
142	20250121	185600	8056982050	26850	26850	26850	26850	0
143	20250121	185500	8056982050	26850	26850	26850	26850	0
144	20250121	185400	8056982050	26850	26850	26850	26850	0
145	20250121	185300	8056982050	26850	26850	26850	26850	0
146	20250121	185200	8056982050	26850	26850	26850	26850	0
147	20250121	185100	8056982050	26850	26850	26850	26850	0
148	20250121	185000	8056982050	26850	26850	26850	26850	0
149	20250121	184900	8056982050	26850	26850	26850	26850	0
150	20250121	184800	8056982050	26850	26850	26850	26850	0
151	20250121	184700	8056982050	26850	26850	26850	26850	0
152	20250121	184600	8056982050	26850	26850	26850	26850	3474
153	20250121	184500	8056982050	26850	26850	26850	26850	0
154	20250121	184400	8056982050	26850	26850	26850	26850	0
155	20250121	184300	8056982050	26850	26850	26850	26850	0
156	20250121	184200	8056982050	26850	26850	26850	26850	0
157	20250121	184100	8056982050	26850	26850	26850	26850	0
158	20250121	184000	8056982050	26850	26850	26850	26850	0
159	20250121	183900	8056982050	26850	26850	26850	26850	0
160	20250121	183800	8056982050	26850	26850	26850	26850	0
161	20250121	183700	8056982050	26850	26850	26850	26850	0
162	20250121	183600	8056982050	26850	26850	26850	26850	0
163	20250121	183500	8056982050	26850	26850	26850	26850	0
164	20250121	183400	8056982050	26850	26850	26850	26850	0
165	20250121	183300	8056982050	26850	26850	26850	26850	0
166	20250121	183200	8056982050	26850	26850	26850	26850	0
167	20250121	183100	8056982050	26850	26850	26850	26850	0
168	20250121	183000	8056982050	26850	26850	26850	26850	0
169	20250121	182900	8056982050	26850	26850	26850	26850	0
170	20250121	182800	8056982050	26850	26850	26850	26850	0
171	20250121	182700	8056982050	26850	26850	26850	26850	0
172	20250121	182600	8056982050	26850	26850	26850	26850	0
173	20250121	182500	8056982050	26850	26850	26850	26850	0
174	20250121	182400	8056982050	26850	26850	26850	26850	0
175	20250121	182300	8056982050	26850	26850	26850	26850	0
176	20250121	182200	8056982050	26850	26850	26850	26850	0
177	20250121	182100	8056982050	26850	26850	26850	26850	0
178	20250121	182000	8056982050	26850	26850	26850	26850	0
179	20250121	181900	8056982050	26850	26850	26850	26850	0
180	20250121	181800	8056982050	26850	26850	26850	26850	0
181	20250121	181700	8056982050	26850	26850	26850	26850	0
182	20250121	181600	8056982050	26850	26850	26850	26850	3474
183	20250121	181500	8056982050	26850	26850	26850	26850	0
184	20250121	181400	8056982050	26850	26850	26850	26850	0
185	20250121	181300	8056982050	26850	26850	26850	26850	0
186	20250121	181200	8056982050	26850	26850	26850	26850	0
187	20250121	181100	8056982050	26850	26850	26850	26850	0
188	20250121	181000	8056982050	26850	26850	26850	26850	0
189	20250121	180900	8056982050	26850	26850	26850	26850	0
190	20250121	180800	8056982050	26850	26850	26850	26850	0
191	20250121	180700	8056982050	26850	26850	26850	26850	0
192	20250121	180600	8056982050	26850	26850	26850	26850	0
193	20250121	180500	8056982050	26850	26850	26850	26850	0
194	20250121	180400	8056982050	26850	26850	26850	26850	0
195	20250121	180300	8056982050	26850	26850	26850	26850	0
196	20250121	180200	8056982050	26850	26850	26850	26850	0
197	20250121	180100	8056982050	26850	26850	26850	26850	0
198	20250121	180000	8056982050	26850	26850	26850	26850	0
199	20250121	175900	8056982050	26850	26850	26850	26850	0
200	20250121	175800	8056982050	26850	26850	26850	26850	0
201	20250121	175700	8056982050	26850	26850	26850	26850	0
202	20250121	175600	8056982050	26850	26850	26850	26850	0
203	20250121	175500	8056982050	26850	26850	26850	26850	0
204	20250121	175400	8056982050	26850	26850	26850	26850	0
205	20250121	175300	8056982050	26850	26850	26850	26850	0
206	20250121	175200	8056982050	26850	26850	26850	26850	0
207	20250121	175100	8056982050	26850	26850	26850	26850	0
208	20250121	175000	8056982050	26850	26850	26850	26850	0
209	20250121	174900	8056982050	26850	26850	26850	26850	0
210	20250121	174800	8056982050	26850	26850	26850	26850	0
211	20250121	174700	8056982050	26850	26850	26850	26850	0
212	20250121	174600	8056982050	26850	26850	26850	26850	3474
213	20250121	174500	8056982050	26850	26850	26850	26850	0
214	20250121	174400	8056982050	26850	26850	26850	26850	0
215	20250121	174300	8056982050	26850	26850	26850	26850	0
216	20250121	174200	8056982050	26850	26850	26850	26850	0
217	20250121	174100	8056982050	26850	26850	26850	26850	0
218	20250121	174000	8056982050	26850	26850	26850	26850	0
219	20250121	173900	8056982050	26850	26850	26850	26850	0
220	20250121	173800	8056982050	26850	26850	26850	26850	0
221	20250121	173700	8056982050	26850	26850	26850	26850	0
222	20250121	173600	8056982050	26850	26850	26850	26850	0
223	20250121	173500	8056982050	26850	26850	26850	26850	0
224	20250121	173400	8056982050	26850	26850	26850	26850	0
225	20250121	173300	8056982050	26850	26850	26850	26850	0
226	20250121	173200	8056982050	26850	26850	26850	26850	0
227	20250121	173100	8056982050	26850	26850	26850	26850	0
228	20250121	173000	8056982050	26850	26850	26850	26850	0
229	20250121	172900	8056982050	26850	26850	26850	26850	0
230	20250121	172800	8056982050	26850	26850	26850	26850	0
231	20250121	172700	8056982050	26850	26850	26850	26850	0
232	20250121	172600	8056982050	26850	26850	26850	26850	0
233	20250121	172500	8056982050	26850	26850	26850	26850	0
234	20250121	172400	8056982050	26850	26850	26850	26850	0
235	20250121	172300	8056982050	26850	26850	26850	26850	0
236	20250121	172200	8056982050	26850	26850	26850	26850	0
237	20250121	172100	8056982050	26850	26850	26850	26850	0
238	20250121	172000	8056982050	26850	26850	26850	26850	0
239	20250121	171900	8056982050	26850	26850	26850	26850	0
240	20250121	171800	8056982050	26850	26850	26850	26850	0
241	20250121	171700	8056982050	26850	26850	26850	26850	0
242	20250121	171600	8056982050	26850	26850	26850	26850	3474
243	20250121	171500	8056982050	26850	26850	26850	26850	0
244	20250121	171400	8056982050	26850	26850	26850	26850	0
245	20250121	171300	8056982050	26850	26850	26850	26850	0
246	20250121	171200	8056982050	26850	26850	26850	26850	0
247	20250121	171100	8056982050	26850	26850	26850	26850	0
248	20250121	171000	8056982050	26850	26850	26850	26850	0
249	20250121	170900	8056982050	26850	26850	26850	26850	0
250	20250121	170800	8056982050	26850	26850	26850	26850	0
251	20250121	170700	8056982050	26850	26850	26850	26850	0
252	20250121	170600	8056982050	26850	26850	26850	26850	0
253	20250121	170500	8056982050	26850	26850	26850	26850	0
254	20250121	170400	8056982050	26850	26850	26850	26850	0
255	20250121	170300	8056982050	26850	26850	26850	26850	0
256	20250121	170200	8056982050	26850	26850	26850	26850	0
257	20250121	170100	8056982050	26850	26850	26850	26850	0
258	20250121	170000	8056982050	26850	26850	26850	26850	0
259	20250121	165900	8056982050	26850	26850	26850	26850	0
260	20250121	165800	8056982050	26850	26850	26850	26850	0
261	20250121	165700	8056982050	26850	26850	26850	26850	0
262	20250121	165600	8056982050	26850	26850	26850	26850	0
263	20250121	165500	8056982050	26850	26850	26850	26850	0
264	20250121	165400	8056982050	26850	26850	26850	26850	0
265	20250121	165300	8056982050	26850	26850	26850	26850	0
266	20250121	165200	8056982050	26850	26850	26850	26850	0
267	20250121	165100	8056982050	26850	26850	26850	26850	0
268	20250121	165000	8056982050	26850	26850	26850	26850	0
269	20250121	164900	8056982050	26850	26850	26850	26850	0
270	20250121	164800	8056982050	26850	26850	26850	26850	0
271	20250121	164700	8056982050	26850	26850	26850	26850	0
272	20250121	164600	8056982050	26850	26850	26850	26850	3474
273	20250121	164500	8056982050	26850	26850	26850	26850	0
274	20250121	164400	8056982050	26850	26850	26850	26850	0
275	20250121	164300	8056982050	26850	26850	26850	26850	0
276	20250121	164200	8056982050	26850	26850	26850	26850	0
277	20250121	164100	8056982050	26850	26850	26850	26850	0
278	20250121	164000	8056982050	26850	26850	26850	26850	0
279	20250121	163900	8056982050	26850	26850	26850	26850	0
280	20250121	163800	8056982050	26850	26850	26850	26850	0
281	20250121	163700	8056982050	26850	26850	26850	26850	0
282	20250121	163600	8056982050	26850	26850	26850	26850	0
283	20250121	163500	8056982050	26850	26850	26850	26850	0
284	20250121	163400	8056982050	26850	26850	26850	26850	0
285	20250121	163300	8056982050	26850	26850	26850	26850	0
286	20250121	163200	8056982050	26850	26850	26850	26850	0
287	20250121	163100	8056982050	26850	26850	26850	26850	0
288	20250121	163000	8056982050	26850	26850	26850	26850	0
289	20250121	162900	8056982050	26850	26850	26850	26850	0
290	20250121	162800	8056982050	26850	26850	26850	26850	0
291	20250121	162700	8056982050	26850	26850	26850	26850	0
292	20250121	162600	8056982050	26850	26850	26850	26850	0
293	20250121	162500	8056982050	26850	26850	26850	26850	0
294	20250121	162400	8056982050	26850	26850	26850	26850	0
295	20250121	162300	8056982050	26850	26850	26850	26850	0
296	20250121	162200	8056982050	26850	26850	26850	26850	0
297	20250121	162100	8056982050	26850	26850	26850	26850	0
298	20250121	162000	8056982050	26850	26850	26850	26850	0
299	20250121	161900	8056982050	26850	26850	26850	26850	0
300	20250121	161800	8056982050	26850	26850	26850	26850	0
301	20250121	161700	8056982050	26850	26850	26850	26850	0
302	20250121	161600	8056982050	26850	26850	26850	26850	3474
303	20250121	161500	8056982050	26850	26850	26850	26850	0
304	20250121	161400	8056982050	26850	26850	26850	26850	0
305	20250121	161300	8056982050	26850	26850	26850	26850	0
306	20250121	161200	8056982050	26850	26850	26850	26850	0
307	20250121	161100	8056982050	26850	26850	26850	26850	0
308	20250121	161000	8056982050	26850	26850	26850	26850	0
309	20250121	160900	8056982050	26850	26850	26850	26850	0
310	20250121	160800	8056982050	26850	26850	26850	26850	0
311	20250121	160700	8056982050	26850	26850	26850	26850	0
312	20250121	160600	8056982050	26850	26850	26850	26850	0
313	20250121	160500	8056982050	26850	26850	26850	26850	0
314	20250121	160400	8056982050	26850	26850	26850	26850	0
315	20250121	160300	8056982050	26850	26850	26850	26850	0
316	20250121	160200	8056982050	26850	26850	26850	26850	0
317	20250121	160100	8056982050	26850	26850	26850	26850	0
318	20250121	160000	8056982050	26850	26850	26850	26850	0
319	20250121	155900	8056982050	26850	26850	26850	26850	0
320	20250121	155800	8056982050	26850	26850	26850	26850	0
321	20250121	155700	8056982050	26850	26850	26850	26850	0
322	20250121	155600	8056982050	26850	26850	26850	26850	0
323	20250121	155500	8056982050	26850	26850	26850	26850	0
324	20250121	155400	8056982050	26850	26850	26850	26850	0
325	20250121	155300	8056982050	26850	26850	26850	26850	0
326	20250121	155200	8056982050	26850	26850	26850	26850	0
327	20250121	155100	8056982050	26850	26850	26850	26850	0
328	20250121	155000	8056982050	26850	26850	26850	26850	0
329	20250121	154900	8056982050	26850	26850	26850	26850	0
330	20250121	154800	8056982050	26850	26850	26850	26850	0
331	20250121	154700	8056982050	26850	26850	26850	26850	0
332	20250121	154600	8056982050	26850	26850	26850	26850	3474
333	20250121	154500	8056982050	26850	26850	26850	26850	0
334	20250121	154400	8056982050	26850	26850	26850	26850	0
335	20250121	154300	8056982050	26850	26850	26850	26850	0
336	20250121	154200	8056982050	26850	26850	26850	26850	0
337	20250121	154100	8056982050	26850	26850	26850	26850	0
338	20250121	154000	8056982050	26850	26850	26850	26850	0
339	20250121	153900	8056982050	26850	26850	26850	26850	0
340	20250121	153800	8056982050	26850	26850	26850	26850	0
341	20250121	153700	8056982050	26850	26850	26850	26850	0
342	20250121	153600	8056982050	26850	26850	26850	26850	0
343	20250121	153500	8056982050	26850	26850	26850	26850	0
344	20250121	153400	8056982050	26850	26850	26850	26850	0
345	20250121	153300	8056982050	26850	26850	26850	26850	0
346	20250121	153200	8056982050	26850	26850	26850	26850	0
347	20250121	153100	8056982050	26850	26850	26850	26850	0
348	20250121	153000	8056982050	26850	26850	26850	26850	3474
349	20250121	152900	7963705150	26850	26850	26850	26850	0
350	20250121	152800	7963705150	26850	26850	26850	26850	0
351	20250121	152700	7963705150	26850	26850	26850	26850	0
352	20250121	152600	7963705150	26850	26850	26850	26850	0
353	20250121	152500	7963705150	26850	26850	26850	26850	0
354	20250121	152400	7963705150	26850	26850	26850	26850	0
355	20250121	152300	7963705150	26850	26850	26850	26850	0
356	20250121	152200	7963705150	26850	26850	26850	26850	0
357	20250121	152100	7963705150	26850	26850	26850	26850	0
358	20250121	152000	7963705150	26850	26850	26850	26850	0
359	20250121	151900	7963705150	26850	26750	26900	26700	1218
360	20250121	151800	7931140450	26750	26900	26900	26750	1459
361	20250121	151700	7892061900	26900	26950	27000	26800	2810
362	20250121	151600	7816529900	26900	26950	27000	26900	585
363	20250121	151500	7800774050	26950	26950	27000	26950	122
364	20250121	151400	7797483800	27000	27050	27050	26950	571
365	20250121	151300	7782077400	27000	27050	27050	27000	825
366	20250121	151200	7759801800	27050	27050	27050	27000	315
367	20250121	151100	7751282850	27050	27000	27050	27000	890
368	20250121	151000	7727227550	27000	26800	27000	26800	1364
369	20250121	150900	7690501400	26850	26850	26900	26800	680
370	20250121	150800	7672239900	26900	26850	26900	26850	158
371	20250121	150700	7667991550	26850	26850	26900	26850	385
372	20250121	150600	7657651750	26800	26800	26850	26800	164
373	20250121	150500	7653256450	26800	26800	26800	26750	540
374	20250121	150400	7638810900	26800	26800	26800	26800	450
375	20250121	150300	7626750900	26850	26800	26850	26800	315
376	20250121	150200	7618307900	26800	26750	26800	26700	459
377	20250121	150100	7606041600	26750	26750	26750	26700	670
378	20250121	150000	7588126600	26750	26700	26750	26700	494
379	20250121	145900	7574915400	26650	26700	26700	26600	4362
380	20250121	145800	7458598850	26700	26750	26750	26700	6026
381	20250121	145700	7297616850	26800	26800	26800	26750	1824
382	20250121	145600	7248807650	26800	26950	26950	26800	6729
383	20250121	145500	7068150850	26950	26950	26950	26950	103
384	20250121	145400	7065375000	26950	26950	27000	26950	335
385	20250121	145300	7056346650	26950	26900	27000	26900	217
386	20250121	145200	7050504250	26950	27000	27000	26950	839
387	20250121	145100	7027891950	26950	26950	26950	26950	55
388	20250121	145000	7026409700	27000	26950	27000	26950	2
389	20250121	144900	7026355750	26900	26950	27000	26900	556
390	20250121	144800	7011386400	27000	27000	27000	27000	17
391	20250121	144700	7010927400	26950	27000	27000	26950	65
392	20250121	144600	7009172900	27000	27000	27000	27000	40
393	20250121	144500	7008092900	27000	27050	27050	27000	1564
394	20250121	144400	6965837850	27050	26950	27050	26950	885
395	20250121	144300	6941945500	26950	26950	27000	26950	423
396	20250121	144200	6930544100	26850	26950	26950	26850	457
397	20250121	144100	6918257550	26950	26900	26950	26900	127
398	20250121	144000	6914839400	26900	26900	26900	26850	214
399	20250121	143900	6909089300	26850	26900	26900	26850	110
400	20250121	143800	6906134250	26900	26800	26900	26800	832
401	20250121	143700	6883789150	26800	26900	26900	26700	6586
402	20250121	143600	6707403550	26950	27050	27050	26900	955
403	20250121	143500	6681706500	26900	27100	27100	26900	6476
404	20250121	143400	6507000800	27200	27200	27200	27200	21
405	20250121	143300	6506429600	27200	27050	27200	27050	2
406	20250121	143200	6506375350	27150	27150	27150	27150	196
407	20250121	143100	6501053950	27150	27150	27150	27150	783
408	20250121	143000	6479795500	27050	27050	27050	27050	52
409	20250121	142900	6478388900	27050	27100	27100	27050	1619
410	20250121	142800	6434587100	27050	27100	27100	27050	106
411	20250121	142700	6431719750	27100	27150	27150	27100	1190
412	20250121	142600	6399431850	27300	27150	27300	27150	262
413	20250121	142500	6392318400	27150	27150	27150	27150	269
414	20250121	142400	6385015050	27200	27350	27350	27200	261
415	20250121	142300	6377915700	27200	27200	27200	27200	37
416	20250121	142200	6376909300	27200	27300	27300	27200	140
417	20250121	142100	6373087800	27350	27350	27350	27350	0
418	20250121	142000	6373087800	27350	27300	27350	27300	545
419	20250121	141900	6358209250	27300	27350	27400	27300	115
420	20250121	141800	6355063700	27400	27450	27450	27400	2378
421	20250121	141700	6289822700	27400	27400	27400	27350	3486
422	20250121	141600	6194308400	27400	27300	27400	27300	461
423	20250121	141500	6181680550	27300	27300	27300	27250	1546
424	20250121	141400	6139545550	27350	27350	27350	27350	7
425	20250121	141300	6139354100	27350	27450	27450	27350	237
426	20250121	141200	6132871300	27450	27500	27500	27450	391
427	20250121	141100	6122120100	27500	27550	27600	27500	2917
428	20250121	141000	6041818950	27500	27250	27550	27250	6506
429	20250121	140900	5863492800	27250	27250	27250	27250	41
430	20250121	140800	5862375550	27200	27200	27200	27150	228
431	20250121	140700	5856175350	27200	27150	27200	27150	677
432	20250121	140600	5837764850	27150	27200	27200	27150	62
433	20250121	140500	5836081200	27150	27100	27150	27100	1556
434	20250121	140400	5793855900	27100	27050	27100	27050	88
435	20250121	140300	5791471250	27050	27050	27050	27050	22
436	20250121	140200	5790876150	27050	27100	27100	27050	53
437	20250121	140100	5789441550	27100	27100	27100	27100	50
438	20250121	140000	5788086550	27100	27100	27100	27100	372
439	20250121	135900	5778005350	27100	27100	27100	27100	55
440	20250121	135800	5776514850	27150	27150	27150	27150	18
441	20250121	135700	5776026150	27150	27050	27150	27050	54
442	20250121	135600	5774565250	27050	27050	27050	27050	708
443	20250121	135500	5755413850	27100	27100	27150	27100	412
444	20250121	135400	5744228450	27150	27150	27150	27150	55
445	20250121	135300	5742735200	27150	27150	27150	27150	378
446	20250121	135200	5732472500	27150	27100	27150	27100	86
447	20250121	135100	5730141850	27150	27150	27150	27150	1
448	20250121	135000	5730114700	27100	27050	27100	27000	560
449	20250121	134900	5714972850	27100	27200	27200	27100	340
450	20250121	134800	5705741850	27200	27100	27200	27100	1172
451	20250121	134700	5673921150	27100	27050	27100	27050	831
452	20250121	134600	5651438900	27050	27000	27050	27000	49
453	20250121	134500	5650113900	27000	26950	27000	26950	1231
454	20250121	134400	5616877050	26950	26950	26950	26950	3
455	20250121	134300	5616796200	26900	26900	26900	26900	51
456	20250121	134200	5615424300	27000	26900	27000	26900	649
457	20250121	134100	5597966100	26900	27000	27000	26900	194
458	20250121	134000	5592734500	27000	27000	27000	27000	20
459	20250121	133900	5592194500	27000	27000	27000	27000	697
460	20250121	133800	5573375500	27000	27000	27000	27000	519
461	20250121	133700	5559362500	27000	27000	27000	27000	81
462	20250121	133600	5557175500	27000	27000	27000	26950	1143
463	20250121	133500	5526352850	27000	27000	27000	27000	121
464	20250121	133400	5523085850	27000	27050	27050	27000	30
465	20250121	133300	5522275400	27000	27050	27050	27000	111
466	20250121	133200	5519272900	27050	27000	27050	27000	108
467	20250121	133100	5516356700	27000	27000	27000	27000	1
468	20250121	133000	5516329700	27000	27000	27000	27000	96
469	20250121	132900	5513737700	27000	27050	27050	27000	701
470	20250121	132800	5494790600	27050	27050	27050	27050	325
471	20250121	132700	5485999350	27100	27100	27100	27100	10
472	20250121	132600	5485728350	27050	26950	27050	26950	1254
473	20250121	132500	5451810850	27000	27000	27000	26950	455
474	20250121	132400	5439528350	27000	27000	27000	27000	331
475	20250121	132300	5430591350	27000	27000	27000	27000	70
476	20250121	132200	5428701350	26950	26950	26950	26950	18
477	20250121	132100	5428216250	26950	27000	27000	26950	206
478	20250121	132000	5422656800	27000	27000	27000	26950	492
479	20250121	131900	5409395650	27000	27000	27000	27000	161
480	20250121	131800	5405048650	27000	26950	27000	26900	284
481	20250121	131700	5397391650	26950	26950	26950	26900	261
482	20250121	131600	5390368700	26950	26950	26950	26950	116
483	20250121	131500	5387242500	26950	26900	26950	26900	58
484	20250121	131400	5385679450	26900	26850	26900	26850	269
485	20250121	131300	5378443850	26850	26850	26850	26800	589
486	20250121	131200	5362629250	26850	26850	26850	26800	313
487	20250121	131100	5354232600	26850	26950	26950	26700	9047
488	20250121	131000	5111725950	27100	27050	27100	26900	18151
489	20250121	130900	4622876500	27100	27050	27100	27050	3551
490	20250121	130800	4526820400	27050	27150	27150	27050	824
491	20250121	130700	4504491300	27150	27150	27150	27150	21
492	20250121	130600	4503921150	27100	27100	27100	27100	400
493	20250121	130500	4493081150	27100	27100	27100	27100	174
494	20250121	130400	4488365750	27100	27100	27100	27100	16
495	20250121	130300	4487932150	27150	27150	27150	27150	5
496	20250121	130200	4487796400	27150	27150	27150	27150	322
497	20250121	130100	4479054100	27200	27200	27200	27200	34
498	20250121	130000	4478129300	27200	27200	27250	27200	194
499	20250121	125900	4472852000	27200	27250	27250	27200	156
500	20250121	125800	4468608300	27250	27250	27250	27250	0
501	20250121	125700	4468608300	27250	27250	27250	27200	303
502	20250121	125600	4460366550	27200	27200	27200	27200	0
503	20250121	125500	4460366550	27200	27150	27200	27150	17
504	20250121	125400	4459904200	27150	27150	27150	27150	0
505	20250121	125300	4459904200	27150	27150	27150	27150	1
506	20250121	125200	4459877050	27200	27200	27200	27200	0
507	20250121	125100	4459877050	27200	27200	27200	27200	205
508	20250121	125000	4454301050	27200	27200	27200	27200	46
509	20250121	124900	4453049850	27250	27200	27250	27150	403
510	20250121	124800	4442091000	27150	27150	27150	27150	90
511	20250121	124700	4439647500	27150	27200	27200	27150	123
512	20250121	124600	4436307900	27200	27200	27200	27200	50
513	20250121	124500	4434947900	27200	27200	27200	27200	3
514	20250121	124400	4434866300	27200	27150	27200	27150	325
515	20250121	124300	4426041900	27150	27150	27150	27150	8
516	20250121	124200	4425824700	27100	27100	27100	27100	225
517	20250121	124100	4419727200	27050	27100	27100	27050	179
518	20250121	124000	4414877200	27050	27050	27050	27050	2
519	20250121	123900	4414823100	27050	27050	27100	27050	97
520	20250121	123800	4412198250	27100	27050	27100	27050	10
521	20250121	123700	4411927500	27050	27100	27100	27050	150
522	20250121	123600	4407863250	27050	27050	27050	27050	205
523	20250121	123500	4402318000	27050	27100	27100	27050	24
524	20250121	123400	4401668350	27050	27050	27050	27050	600
525	20250121	123300	4385438350	27100	27100	27100	27050	126
526	20250121	123200	4382025000	27100	27100	27100	27100	2
527	20250121	123100	4381970800	27100	27100	27100	27100	100
528	20250121	123000	4379260800	27050	27100	27100	27050	11
529	20250121	122900	4378962750	27050	27100	27100	27050	135
530	20250121	122800	4375310700	27100	27100	27100	27100	45
531	20250121	122700	4374091200	27100	27100	27100	27100	1
532	20250121	122600	4374064100	27050	27050	27050	27050	953
533	20250121	122500	4348285450	27050	27000	27050	27000	783
534	20250121	122400	4327132950	27050	27050	27050	27000	86
535	20250121	122300	4324806750	27050	27050	27050	27050	152
536	20250121	122200	4320695150	27050	27050	27050	27050	227
537	20250121	122100	4314554800	27050	27050	27050	27000	374
538	20250121	122000	4304440100	27050	27050	27050	27050	108
539	20250121	121900	4301518700	27050	27050	27050	27050	131
540	20250121	121800	4297975150	27050	27050	27050	27050	271
541	20250121	121700	4290644600	27050	27050	27050	27050	4
542	20250121	121600	4290536400	27050	27000	27050	27000	113
543	20250121	121500	4287480650	27000	27000	27050	27000	152
544	20250121	121400	4283376400	27000	27050	27050	27000	94
545	20250121	121300	4280838150	27100	27050	27100	27000	11
546	20250121	121200	4280540950	27100	27000	27100	27000	8
547	20250121	121100	4280324450	27000	27100	27100	27000	412
548	20250121	121000	4269195950	27100	27050	27100	27050	201
549	20250121	120900	4263758850	27050	27050	27050	27050	173
550	20250121	120800	4259079200	27050	27050	27050	27050	175
551	20250121	120700	4254345450	27050	27050	27050	27050	10
552	20250121	120600	4254074950	27050	27050	27050	27050	358
553	20250121	120500	4244391050	27050	27050	27050	27050	372
554	20250121	120400	4234328450	27050	27050	27050	27050	181
555	20250121	120300	4229432400	27050	27100	27100	27050	52
556	20250121	120200	4228025700	27100	27050	27100	27050	718
557	20250121	120100	4208603700	27050	27050	27050	27050	462
558	20250121	120000	4196106600	27100	27100	27100	27100	22
559	20250121	115900	4195510400	27100	27100	27100	27050	635
560	20250121	115800	4178331800	27100	27100	27100	27100	356
561	20250121	115700	4168684200	27100	27100	27100	27100	303
562	20250121	115600	4160472900	27150	27150	27150	27150	1
563	20250121	115500	4160445750	27150	27150	27150	27150	113
564	20250121	115400	4157377800	27100	27100	27100	27100	55
565	20250121	115300	4155887300	27150	27100	27150	27100	136
566	20250121	115200	4152200200	27050	27050	27050	27050	0
567	20250121	115100	4152200200	27050	27050	27050	27050	355
568	20250121	115000	4142597450	27050	27050	27100	27050	460
569	20250121	114900	4130154400	27050	27050	27050	27050	521
570	20250121	114800	4116061350	27050	27150	27150	27050	515
571	20250121	114700	4102119050	27150	27150	27150	27150	62
572	20250121	114600	4100435750	27200	27200	27200	27200	36
573	20250121	114500	4099456550	27150	27150	27150	27150	218
574	20250121	114400	4093537850	27150	27150	27200	27150	79
575	20250121	114300	4091391950	27150	27150	27150	27150	65
576	20250121	114200	4089627200	27200	27200	27200	27200	1
577	20250121	114100	4089600000	27200	27200	27200	27200	3
578	20250121	114000	4089518400	27150	27150	27150	27150	187
579	20250121	113900	4084441350	27150	27150	27150	27150	30
580	20250121	113800	4083626850	27150	27200	27200	27150	3
581	20250121	113700	4083545300	27200	27100	27200	27100	47
582	20250121	113600	4082271500	27050	27050	27100	27050	312
583	20250121	113500	4073830900	27050	27050	27050	27050	5
584	20250121	113400	4073695650	27050	27050	27050	27050	273
585	20250121	113300	4066311000	27050	27100	27100	27050	100
586	20250121	113200	4063602800	27100	27100	27100	27100	24
587	20250121	113100	4062952400	27100	27100	27100	27050	286
588	20250121	113000	4055215600	27100	27150	27200	27100	3128
589	20250121	112900	3970437900	27150	27150	27250	27150	204
590	20250121	112800	3964899200	27150	27150	27150	27150	251
591	20250121	112700	3958084550	27150	27150	27150	27150	483
592	20250121	112600	3944971100	27150	27150	27150	27150	235
593	20250121	112500	3938590850	27150	27200	27200	27150	200
594	20250121	112400	3933155850	27150	27150	27150	27150	0
595	20250121	112300	3933155850	27150	27250	27300	27150	993
596	20250121	112200	3906143700	27350	27350	27350	27350	14
597	20250121	112100	3905760800	27200	27200	27200	27200	250
598	20250121	112000	3898960800	27350	27350	27350	27350	65
599	20250121	111900	3897183050	27350	27200	27350	27200	189
600	20250121	111800	3892037600	27200	27200	27200	27200	24
601	20250121	111700	3891384800	27200	27350	27350	27200	177
602	20250121	111600	3886544000	27350	27150	27350	27150	355
603	20250121	111500	3876856500	27100	27100	27100	27100	756
604	20250121	111400	3856368900	27100	27100	27100	27100	59
605	20250121	111300	3854770000	27100	27100	27100	27100	912
606	20250121	111200	3830054800	27100	27150	27150	27100	151
607	20250121	111100	3825962150	27150	27200	27200	27150	645
608	20250121	111000	3808446500	27200	27200	27200	27200	156
609	20250121	110900	3804203300	27300	27250	27300	27200	376
610	20250121	110800	3793943500	27200	27200	27200	27200	0
611	20250121	110700	3793943500	27200	27200	27200	27200	0
612	20250121	110600	3793943500	27200	27250	27250	27200	88
613	20250121	110500	3791546250	27200	27200	27200	27200	7
614	20250121	110400	3791355850	27200	27250	27250	27200	1604
615	20250121	110300	3747724950	27250	27250	27250	27250	1
616	20250121	110200	3747697700	27250	27200	27250	27200	35
617	20250121	110100	3746744650	27200	27200	27250	27200	320
618	20250121	110000	3738040600	27250	27350	27350	27250	1040
619	20250121	105900	3709666600	27450	27400	27450	27400	279
620	20250121	105800	3702016200	27400	27350	27400	27350	147
621	20250121	105700	3697990150	27400	27350	27400	27350	215
622	20250121	105600	3692100750	27350	27400	27400	27350	68
623	20250121	105500	3690240850	27350	27300	27350	27300	929
624	20250121	105400	3664854500	27250	27250	27250	27250	100
625	20250121	105300	3662129500	27250	27250	27250	27250	100
626	20250121	105200	3659404500	27250	27350	27350	27250	70
627	20250121	105100	3657496900	27250	27250	27250	27250	207
628	20250121	105000	3651856150	27250	27300	27350	27250	834
629	20250121	104900	3629090700	27350	27300	27350	27300	189
630	20250121	104800	3623929200	27300	27200	27300	27200	105
631	20250121	104700	3621066450	27200	27150	27200	27150	141
632	20250121	104600	3617238200	27150	27200	27200	27150	180
633	20250121	104500	3612350100	27200	27200	27200	27150	489
634	20250121	104400	3599071750	27200	27400	27400	27200	2716
635	20250121	104300	3525059000	27400	27450	27450	27400	368
636	20250121	104200	3514968750	27450	27400	27450	27400	737
637	20250121	104100	3494747850	27450	27400	27450	27400	282
638	20250121	104000	3487019550	27300	27250	27400	27250	1403
639	20250121	103900	3448689600	27250	27200	27250	27200	80
640	20250121	103800	3446512100	27200	27200	27250	27200	307
641	20250121	103700	3438159200	27200	27250	27250	27200	348
642	20250121	103600	3428691800	27250	27250	27250	27200	646
643	20250121	103500	3411093300	27250	27300	27300	27250	466
644	20250121	103400	3398383850	27300	27250	27300	27250	160
645	20250121	103300	3394018350	27250	27250	27250	27200	199
646	20250121	103200	3388598150	27200	27250	27250	27200	627
647	20250121	103100	3371515700	27250	27250	27250	27250	156
648	20250121	103000	3367264700	27250	27250	27250	27200	264
649	20250121	102900	3360076150	27250	27150	27250	27150	1006
650	20250121	102800	3332718550	27150	27100	27150	27100	48
651	20250121	102700	3331417350	27200	27150	27200	27050	1047
652	20250121	102600	3302967650	27150	27100	27150	27050	2530
653	20250121	102500	3234329150	27100	27100	27100	27100	13
654	20250121	102400	3233976850	27050	27000	27050	27000	94
655	20250121	102300	3231434200	27000	27050	27050	27000	3955
656	20250121	102200	3124585600	27050	27050	27100	27050	471
657	20250121	102100	3111845000	27100	27100	27100	27100	170
658	20250121	102000	3107238000	27100	27150	27150	27100	1010
659	20250121	101900	3079866800	27150	27150	27150	27150	156
660	20250121	101800	3075631400	27200	27150	27200	27150	383
661	20250121	101700	3065231350	27150	27200	27200	27150	356
662	20250121	101600	3055560500	27200	27200	27200	27150	13
663	20250121	101500	3055207100	27200	27150	27200	27150	172
664	20250121	101400	3050528950	27150	27150	27150	27100	676
665	20250121	101300	3032181950	27200	27150	27200	27150	279
666	20250121	101200	3024604650	27150	27200	27200	27150	96
667	20250121	101100	3021997400	27150	27150	27150	27100	165
668	20250121	101000	3017521150	27100	27150	27150	27100	128
669	20250121	100900	3014052300	27150	27150	27150	27150	169
670	20250121	100800	3009463950	27150	27150	27150	27150	20
671	20250121	100700	3008920950	27150	27200	27200	27150	4384
672	20250121	100600	2889707550	27200	27200	27200	27150	511
673	20250121	100500	2875814400	27150	27100	27150	27100	442
674	20250121	100400	2863814850	27150	27100	27150	27100	331
675	20250121	100300	2854844150	27100	27100	27100	27050	517
676	20250121	100200	2840837800	27050	27000	27050	27000	807
677	20250121	100100	2819009050	27000	27050	27050	27000	79
678	20250121	100000	2816874850	27050	27100	27100	27050	433
679	20250121	095900	2805149400	27050	27050	27050	27050	103
680	20250121	095800	2802363250	27100	27000	27100	27000	850
681	20250121	095700	2779363250	27000	27050	27050	27000	449
682	20250121	095600	2767229700	27050	27050	27100	27050	536
683	20250121	095500	2752730400	27050	27100	27100	27050	112
684	20250121	095400	2749700450	27050	27050	27050	27050	118
685	20250121	095300	2746508550	27050	27100	27100	27050	176
686	20250121	095200	2741745700	27050	27000	27050	27000	700
687	20250121	095100	2722819000	27050	27050	27050	27000	571
688	20250121	095000	2707373700	27050	27100	27100	27050	734
689	20250121	094900	2687498500	27100	27200	27200	27100	100
690	20250121	094800	2684785900	27100	27100	27100	27100	172
691	20250121	094700	2680124700	27100	27200	27200	27100	587
692	20250121	094600	2664183900	27200	27200	27200	27200	135
693	20250121	094500	2660511900	27200	27150	27200	27100	354
694	20250121	094400	2650904800	27150	27100	27150	27100	242
695	20250121	094300	2644335900	27150	27100	27150	27100	96
696	20250121	094200	2641732950	27100	27150	27150	27100	572
697	20250121	094100	2626203950	27100	27000	27100	27000	290
698	20250121	094000	2618372950	26950	26950	27000	26950	802
699	20250121	093900	2596753050	27000	27000	27000	26950	329
700	20250121	093800	2587870150	26950	26950	27000	26900	481
701	20250121	093700	2574911300	26950	26950	26950	26900	1264
702	20250121	093600	2540892000	26950	26950	26950	26900	1144
703	20250121	093500	2510116350	26950	27050	27100	26900	4847
704	20250121	093400	2379310350	27050	27050	27100	27050	858
705	20250121	093300	2356069800	27050	27050	27050	27000	1641
706	20250121	093200	2311690500	27050	27050	27050	27050	615
707	20250121	093100	2295054750	27000	27100	27100	27000	4117
708	20250121	093000	2183746300	27100	27150	27200	27050	1145
709	20250121	092900	2152726150	27200	27250	27250	27200	78
710	20250121	092800	2150603100	27150	27100	27150	27050	1168
711	20250121	092700	2118960000	27100	27100	27100	27050	2419
712	20250121	092600	2053497500	27100	27150	27150	27050	1311
713	20250121	092500	2017970150	27150	27200	27200	27100	6327
714	20250121	092400	1846220600	27200	27200	27250	27200	720
715	20250121	092300	1826635800	27200	27250	27250	27200	1082
716	20250121	092200	1797189750	27250	27250	27300	27250	172
717	20250121	092100	1792501750	27300	27150	27300	27150	4147
718	20250121	092000	1679720000	27150	27300	27300	27150	4910
719	20250121	091900	1546196550	27300	27300	27350	27300	511
720	20250121	091800	1532245500	27300	27350	27350	27300	1697
721	20250121	091700	1485883800	27350	27400	27400	27350	1698
722	20250121	091600	1439430550	27400	27350	27400	27350	1578
723	20250121	091500	1396201150	27350	27300	27400	27300	567
724	20250121	091400	1380707300	27300	27250	27400	27250	815
725	20250121	091300	1358436150	27250	27250	27400	27150	5609
726	20250121	091200	1205711700	27250	27500	27500	27250	11818
727	20250121	091100	882107650	27500	27500	27550	27450	1009
728	20250121	091000	854359200	27550	27650	27700	27550	1673
729	20250121	090900	808149100	27650	27700	27700	27650	530
730	20250121	090800	793478250	27700	27700	27700	27650	488
731	20250121	090700	779965250	27700	27600	27700	27600	439
732	20250121	090600	767841550	27600	27550	27650	27500	2955
733	20250121	090500	686414300	27550	27550	27550	27450	1606
734	20250121	090400	642272350	27550	27500	27750	27500	2780
735	20250121	090300	565483200	27500	27300	27500	27150	5131
736	20250121	090200	425509200	27300	27650	27700	27250	5917
737	20250121	090100	262984100	27650	27700	27800	27650	2688
738	20250121	090000	188400300	27700	27900	27900	27650	6648