KissMeData/416180/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	213600	1566492200	30450	30450	30450	30450	4646
3	20250108	213500	1566492200	30450	30450	30450	30450	0
4	20250108	213400	1566492200	30450	30450	30450	30450	0
5	20250108	213300	1566492200	30450	30450	30450	30450	0
6	20250108	213200	1566492200	30450	30450	30450	30450	0
7	20250108	213100	1566492200	30450	30450	30450	30450	0
8	20250108	213000	1566492200	30450	30450	30450	30450	0
9	20250108	212900	1566492200	30450	30450	30450	30450	0
10	20250108	212800	1566492200	30450	30450	30450	30450	0
11	20250108	212700	1566492200	30450	30450	30450	30450	0
12	20250108	212600	1566492200	30450	30450	30450	30450	0
13	20250108	212500	1566492200	30450	30450	30450	30450	0
14	20250108	212400	1566492200	30450	30450	30450	30450	0
15	20250108	212300	1566492200	30450	30450	30450	30450	0
16	20250108	212200	1566492200	30450	30450	30450	30450	0
17	20250108	212100	1566492200	30450	30450	30450	30450	0
18	20250108	212000	1566492200	30450	30450	30450	30450	0
19	20250108	211900	1566492200	30450	30450	30450	30450	0
20	20250108	211800	1566492200	30450	30450	30450	30450	0
21	20250108	211700	1566492200	30450	30450	30450	30450	0
22	20250108	211600	1566492200	30450	30450	30450	30450	0
23	20250108	211500	1566492200	30450	30450	30450	30450	0
24	20250108	211400	1566492200	30450	30450	30450	30450	0
25	20250108	211300	1566492200	30450	30450	30450	30450	0
26	20250108	211200	1566492200	30450	30450	30450	30450	0
27	20250108	211100	1566492200	30450	30450	30450	30450	0
28	20250108	211000	1566492200	30450	30450	30450	30450	0
29	20250108	210900	1566492200	30450	30450	30450	30450	0
30	20250108	210800	1566492200	30450	30450	30450	30450	0
31	20250108	210700	1566492200	30450	30450	30450	30450	0
32	20250108	210600	1566492200	30450	30450	30450	30450	4646
33	20250108	210500	1566492200	30450	30450	30450	30450	0
34	20250108	210400	1566492200	30450	30450	30450	30450	0
35	20250108	210300	1566492200	30450	30450	30450	30450	0
36	20250108	210200	1566492200	30450	30450	30450	30450	0
37	20250108	210100	1566492200	30450	30450	30450	30450	0
38	20250108	210000	1566492200	30450	30450	30450	30450	0
39	20250108	205900	1566492200	30450	30450	30450	30450	0
40	20250108	205800	1566492200	30450	30450	30450	30450	0
41	20250108	205700	1566492200	30450	30450	30450	30450	0
42	20250108	205600	1566492200	30450	30450	30450	30450	0
43	20250108	205500	1566492200	30450	30450	30450	30450	0
44	20250108	205400	1566492200	30450	30450	30450	30450	0
45	20250108	205300	1566492200	30450	30450	30450	30450	0
46	20250108	205200	1566492200	30450	30450	30450	30450	0
47	20250108	205100	1566492200	30450	30450	30450	30450	0
48	20250108	205000	1566492200	30450	30450	30450	30450	0
49	20250108	204900	1566492200	30450	30450	30450	30450	0
50	20250108	204800	1566492200	30450	30450	30450	30450	0
51	20250108	204700	1566492200	30450	30450	30450	30450	0
52	20250108	204600	1566492200	30450	30450	30450	30450	0
53	20250108	204500	1566492200	30450	30450	30450	30450	0
54	20250108	204400	1566492200	30450	30450	30450	30450	0
55	20250108	204300	1566492200	30450	30450	30450	30450	0
56	20250108	204200	1566492200	30450	30450	30450	30450	0
57	20250108	204100	1566492200	30450	30450	30450	30450	0
58	20250108	204000	1566492200	30450	30450	30450	30450	0
59	20250108	203900	1566492200	30450	30450	30450	30450	0
60	20250108	203800	1566492200	30450	30450	30450	30450	0
61	20250108	203700	1566492200	30450	30450	30450	30450	0
62	20250108	203600	1566492200	30450	30450	30450	30450	4646
63	20250108	203500	1566492200	30450	30450	30450	30450	0
64	20250108	203400	1566492200	30450	30450	30450	30450	0
65	20250108	203300	1566492200	30450	30450	30450	30450	0
66	20250108	203200	1566492200	30450	30450	30450	30450	0
67	20250108	203100	1566492200	30450	30450	30450	30450	0
68	20250108	203000	1566492200	30450	30450	30450	30450	0
69	20250108	202900	1566492200	30450	30450	30450	30450	0
70	20250108	202800	1566492200	30450	30450	30450	30450	0
71	20250108	202700	1566492200	30450	30450	30450	30450	0
72	20250108	202600	1566492200	30450	30450	30450	30450	0
73	20250108	202500	1566492200	30450	30450	30450	30450	0
74	20250108	202400	1566492200	30450	30450	30450	30450	0
75	20250108	202300	1566492200	30450	30450	30450	30450	0
76	20250108	202200	1566492200	30450	30450	30450	30450	0
77	20250108	202100	1566492200	30450	30450	30450	30450	0
78	20250108	202000	1566492200	30450	30450	30450	30450	0
79	20250108	201900	1566492200	30450	30450	30450	30450	0
80	20250108	201800	1566492200	30450	30450	30450	30450	0
81	20250108	201700	1566492200	30450	30450	30450	30450	0
82	20250108	201600	1566492200	30450	30450	30450	30450	0
83	20250108	201500	1566492200	30450	30450	30450	30450	0
84	20250108	201400	1566492200	30450	30450	30450	30450	0
85	20250108	201300	1566492200	30450	30450	30450	30450	0
86	20250108	201200	1566492200	30450	30450	30450	30450	0
87	20250108	201100	1566492200	30450	30450	30450	30450	0
88	20250108	201000	1566492200	30450	30450	30450	30450	0
89	20250108	200900	1566492200	30450	30450	30450	30450	0
90	20250108	200800	1566492200	30450	30450	30450	30450	0
91	20250108	200700	1566492200	30450	30450	30450	30450	0
92	20250108	200600	1566492200	30450	30450	30450	30450	4646
93	20250108	200500	1566492200	30450	30450	30450	30450	0
94	20250108	200400	1566492200	30450	30450	30450	30450	0
95	20250108	200300	1566492200	30450	30450	30450	30450	0
96	20250108	200200	1566492200	30450	30450	30450	30450	0
97	20250108	200100	1566492200	30450	30450	30450	30450	0
98	20250108	200000	1566492200	30450	30450	30450	30450	0
99	20250108	195900	1566492200	30450	30450	30450	30450	0
100	20250108	195800	1566492200	30450	30450	30450	30450	0
101	20250108	195700	1566492200	30450	30450	30450	30450	0
102	20250108	195600	1566492200	30450	30450	30450	30450	0
103	20250108	195500	1566492200	30450	30450	30450	30450	0
104	20250108	195400	1566492200	30450	30450	30450	30450	0
105	20250108	195300	1566492200	30450	30450	30450	30450	0
106	20250108	195200	1566492200	30450	30450	30450	30450	0
107	20250108	195100	1566492200	30450	30450	30450	30450	0
108	20250108	195000	1566492200	30450	30450	30450	30450	0
109	20250108	194900	1566492200	30450	30450	30450	30450	0
110	20250108	194800	1566492200	30450	30450	30450	30450	0
111	20250108	194700	1566492200	30450	30450	30450	30450	0
112	20250108	194600	1566492200	30450	30450	30450	30450	0
113	20250108	194500	1566492200	30450	30450	30450	30450	0
114	20250108	194400	1566492200	30450	30450	30450	30450	0
115	20250108	194300	1566492200	30450	30450	30450	30450	0
116	20250108	194200	1566492200	30450	30450	30450	30450	0
117	20250108	194100	1566492200	30450	30450	30450	30450	0
118	20250108	194000	1566492200	30450	30450	30450	30450	0
119	20250108	193900	1566492200	30450	30450	30450	30450	0
120	20250108	193800	1566492200	30450	30450	30450	30450	0
121	20250108	193700	1566492200	30450	30450	30450	30450	0
122	20250108	193600	1566492200	30450	30450	30450	30450	4646
123	20250108	193500	1566492200	30450	30450	30450	30450	0
124	20250108	193400	1566492200	30450	30450	30450	30450	0
125	20250108	193300	1566492200	30450	30450	30450	30450	0
126	20250108	193200	1566492200	30450	30450	30450	30450	0
127	20250108	193100	1566492200	30450	30450	30450	30450	0
128	20250108	193000	1566492200	30450	30450	30450	30450	0
129	20250108	192900	1566492200	30450	30450	30450	30450	0
130	20250108	192800	1566492200	30450	30450	30450	30450	0
131	20250108	192700	1566492200	30450	30450	30450	30450	0
132	20250108	192600	1566492200	30450	30450	30450	30450	0
133	20250108	192500	1566492200	30450	30450	30450	30450	0
134	20250108	192400	1566492200	30450	30450	30450	30450	0
135	20250108	192300	1566492200	30450	30450	30450	30450	0
136	20250108	192200	1566492200	30450	30450	30450	30450	0
137	20250108	192100	1566492200	30450	30450	30450	30450	0
138	20250108	192000	1566492200	30450	30450	30450	30450	0
139	20250108	191900	1566492200	30450	30450	30450	30450	0
140	20250108	191800	1566492200	30450	30450	30450	30450	0
141	20250108	191700	1566492200	30450	30450	30450	30450	0
142	20250108	191600	1566492200	30450	30450	30450	30450	0
143	20250108	191500	1566492200	30450	30450	30450	30450	0
144	20250108	191400	1566492200	30450	30450	30450	30450	0
145	20250108	191300	1566492200	30450	30450	30450	30450	0
146	20250108	191200	1566492200	30450	30450	30450	30450	0
147	20250108	191100	1566492200	30450	30450	30450	30450	0
148	20250108	191000	1566492200	30450	30450	30450	30450	0
149	20250108	190900	1566492200	30450	30450	30450	30450	0
150	20250108	190800	1566492200	30450	30450	30450	30450	0
151	20250108	190700	1566492200	30450	30450	30450	30450	0
152	20250108	190600	1566492200	30450	30450	30450	30450	4646
153	20250108	190500	1566492200	30450	30450	30450	30450	0
154	20250108	190400	1566492200	30450	30450	30450	30450	0
155	20250108	190300	1566492200	30450	30450	30450	30450	0
156	20250108	190200	1566492200	30450	30450	30450	30450	0
157	20250108	190100	1566492200	30450	30450	30450	30450	0
158	20250108	190000	1566492200	30450	30450	30450	30450	0
159	20250108	185900	1566492200	30450	30450	30450	30450	0
160	20250108	185800	1566492200	30450	30450	30450	30450	0
161	20250108	185700	1566492200	30450	30450	30450	30450	0
162	20250108	185600	1566492200	30450	30450	30450	30450	0
163	20250108	185500	1566492200	30450	30450	30450	30450	0
164	20250108	185400	1566492200	30450	30450	30450	30450	0
165	20250108	185300	1566492200	30450	30450	30450	30450	0
166	20250108	185200	1566492200	30450	30450	30450	30450	0
167	20250108	185100	1566492200	30450	30450	30450	30450	0
168	20250108	185000	1566492200	30450	30450	30450	30450	0
169	20250108	184900	1566492200	30450	30450	30450	30450	0
170	20250108	184800	1566492200	30450	30450	30450	30450	0
171	20250108	184700	1566492200	30450	30450	30450	30450	0
172	20250108	184600	1566492200	30450	30450	30450	30450	0
173	20250108	184500	1566492200	30450	30450	30450	30450	0
174	20250108	184400	1566492200	30450	30450	30450	30450	0
175	20250108	184300	1566492200	30450	30450	30450	30450	0
176	20250108	184200	1566492200	30450	30450	30450	30450	0
177	20250108	184100	1566492200	30450	30450	30450	30450	0
178	20250108	184000	1566492200	30450	30450	30450	30450	0
179	20250108	183900	1566492200	30450	30450	30450	30450	0
180	20250108	183800	1566492200	30450	30450	30450	30450	0
181	20250108	183700	1566492200	30450	30450	30450	30450	0
182	20250108	183600	1566492200	30450	30450	30450	30450	4646
183	20250108	183500	1566492200	30450	30450	30450	30450	0
184	20250108	183400	1566492200	30450	30450	30450	30450	0
185	20250108	183300	1566492200	30450	30450	30450	30450	0
186	20250108	183200	1566492200	30450	30450	30450	30450	0
187	20250108	183100	1566492200	30450	30450	30450	30450	0
188	20250108	183000	1566492200	30450	30450	30450	30450	0
189	20250108	182900	1566492200	30450	30450	30450	30450	0
190	20250108	182800	1566492200	30450	30450	30450	30450	0
191	20250108	182700	1566492200	30450	30450	30450	30450	0
192	20250108	182600	1566492200	30450	30450	30450	30450	0
193	20250108	182500	1566492200	30450	30450	30450	30450	0
194	20250108	182400	1566492200	30450	30450	30450	30450	0
195	20250108	182300	1566492200	30450	30450	30450	30450	0
196	20250108	182200	1566492200	30450	30450	30450	30450	0
197	20250108	182100	1566492200	30450	30450	30450	30450	0
198	20250108	182000	1566492200	30450	30450	30450	30450	0
199	20250108	181900	1566492200	30450	30450	30450	30450	0
200	20250108	181800	1566492200	30450	30450	30450	30450	0
201	20250108	181700	1566492200	30450	30450	30450	30450	0
202	20250108	181600	1566492200	30450	30450	30450	30450	0
203	20250108	181500	1566492200	30450	30450	30450	30450	0
204	20250108	181400	1566492200	30450	30450	30450	30450	0
205	20250108	181300	1566492200	30450	30450	30450	30450	0
206	20250108	181200	1566492200	30450	30450	30450	30450	0
207	20250108	181100	1566492200	30450	30450	30450	30450	0
208	20250108	181000	1566492200	30450	30450	30450	30450	0
209	20250108	180900	1566492200	30450	30450	30450	30450	0
210	20250108	180800	1566492200	30450	30450	30450	30450	0
211	20250108	180700	1566492200	30450	30450	30450	30450	0
212	20250108	180600	1566492200	30450	30450	30450	30450	4646
213	20250108	180500	1566492200	30450	30450	30450	30450	0
214	20250108	180400	1566492200	30450	30450	30450	30450	0
215	20250108	180300	1566492200	30450	30450	30450	30450	0
216	20250108	180200	1566492200	30450	30450	30450	30450	0
217	20250108	180100	1566492200	30450	30450	30450	30450	0
218	20250108	180000	1566492200	30450	30450	30450	30450	0
219	20250108	175900	1566492200	30450	30450	30450	30450	0
220	20250108	175800	1566492200	30450	30450	30450	30450	0
221	20250108	175700	1566492200	30450	30450	30450	30450	0
222	20250108	175600	1566492200	30450	30450	30450	30450	0
223	20250108	175500	1566492200	30450	30450	30450	30450	0
224	20250108	175400	1566492200	30450	30450	30450	30450	0
225	20250108	175300	1566492200	30450	30450	30450	30450	0
226	20250108	175200	1566492200	30450	30450	30450	30450	0
227	20250108	175100	1566492200	30450	30450	30450	30450	0
228	20250108	175000	1566492200	30450	30450	30450	30450	0
229	20250108	174900	1566492200	30450	30450	30450	30450	0
230	20250108	174800	1566492200	30450	30450	30450	30450	0
231	20250108	174700	1566492200	30450	30450	30450	30450	0
232	20250108	174600	1566492200	30450	30450	30450	30450	0
233	20250108	174500	1566492200	30450	30450	30450	30450	0
234	20250108	174400	1566492200	30450	30450	30450	30450	0
235	20250108	174300	1566492200	30450	30450	30450	30450	0
236	20250108	174200	1566492200	30450	30450	30450	30450	0
237	20250108	174100	1566492200	30450	30450	30450	30450	0
238	20250108	174000	1566492200	30450	30450	30450	30450	0
239	20250108	173900	1566492200	30450	30450	30450	30450	0
240	20250108	173800	1566492200	30450	30450	30450	30450	0
241	20250108	173700	1566492200	30450	30450	30450	30450	0
242	20250108	173600	1566492200	30450	30450	30450	30450	4646
243	20250108	173500	1566492200	30450	30450	30450	30450	0
244	20250108	173400	1566492200	30450	30450	30450	30450	0
245	20250108	173300	1566492200	30450	30450	30450	30450	0
246	20250108	173200	1566492200	30450	30450	30450	30450	0
247	20250108	173100	1566492200	30450	30450	30450	30450	0
248	20250108	173000	1566492200	30450	30450	30450	30450	0
249	20250108	172900	1566492200	30450	30450	30450	30450	0
250	20250108	172800	1566492200	30450	30450	30450	30450	0
251	20250108	172700	1566492200	30450	30450	30450	30450	0
252	20250108	172600	1566492200	30450	30450	30450	30450	0
253	20250108	172500	1566492200	30450	30450	30450	30450	0
254	20250108	172400	1566492200	30450	30450	30450	30450	0
255	20250108	172300	1566492200	30450	30450	30450	30450	0
256	20250108	172200	1566492200	30450	30450	30450	30450	0
257	20250108	172100	1566492200	30450	30450	30450	30450	0
258	20250108	172000	1566492200	30450	30450	30450	30450	0
259	20250108	171900	1566492200	30450	30450	30450	30450	0
260	20250108	171800	1566492200	30450	30450	30450	30450	0
261	20250108	171700	1566492200	30450	30450	30450	30450	0
262	20250108	171600	1566492200	30450	30450	30450	30450	0
263	20250108	171500	1566492200	30450	30450	30450	30450	0
264	20250108	171400	1566492200	30450	30450	30450	30450	0
265	20250108	171300	1566492200	30450	30450	30450	30450	0
266	20250108	171200	1566492200	30450	30450	30450	30450	0
267	20250108	171100	1566492200	30450	30450	30450	30450	0
268	20250108	171000	1566492200	30450	30450	30450	30450	0
269	20250108	170900	1566492200	30450	30450	30450	30450	0
270	20250108	170800	1566492200	30450	30450	30450	30450	0
271	20250108	170700	1566492200	30450	30450	30450	30450	0
272	20250108	170600	1566492200	30450	30450	30450	30450	4646
273	20250108	170500	1566492200	30450	30450	30450	30450	0
274	20250108	170400	1566492200	30450	30450	30450	30450	0
275	20250108	170300	1566492200	30450	30450	30450	30450	0
276	20250108	170200	1566492200	30450	30450	30450	30450	0
277	20250108	170100	1566492200	30450	30450	30450	30450	0
278	20250108	170000	1566492200	30450	30450	30450	30450	0
279	20250108	165900	1566492200	30450	30450	30450	30450	0
280	20250108	165800	1566492200	30450	30450	30450	30450	0
281	20250108	165700	1566492200	30450	30450	30450	30450	0
282	20250108	165600	1566492200	30450	30450	30450	30450	0
283	20250108	165500	1566492200	30450	30450	30450	30450	0
284	20250108	165400	1566492200	30450	30450	30450	30450	0
285	20250108	165300	1566492200	30450	30450	30450	30450	0
286	20250108	165200	1566492200	30450	30450	30450	30450	0
287	20250108	165100	1566492200	30450	30450	30450	30450	0
288	20250108	165000	1566492200	30450	30450	30450	30450	0
289	20250108	164900	1566492200	30450	30450	30450	30450	0
290	20250108	164800	1566492200	30450	30450	30450	30450	0
291	20250108	164700	1566492200	30450	30450	30450	30450	0
292	20250108	164600	1566492200	30450	30450	30450	30450	0
293	20250108	164500	1566492200	30450	30450	30450	30450	0
294	20250108	164400	1566492200	30450	30450	30450	30450	0
295	20250108	164300	1566492200	30450	30450	30450	30450	0
296	20250108	164200	1566492200	30450	30450	30450	30450	0
297	20250108	164100	1566492200	30450	30450	30450	30450	0
298	20250108	164000	1566492200	30450	30450	30450	30450	0
299	20250108	163900	1566492200	30450	30450	30450	30450	0
300	20250108	163800	1566492200	30450	30450	30450	30450	0
301	20250108	163700	1566492200	30450	30450	30450	30450	0
302	20250108	163600	1566492200	30450	30450	30450	30450	4646
303	20250108	163500	1566492200	30450	30450	30450	30450	0
304	20250108	163400	1566492200	30450	30450	30450	30450	0
305	20250108	163300	1566492200	30450	30450	30450	30450	0
306	20250108	163200	1566492200	30450	30450	30450	30450	0
307	20250108	163100	1566492200	30450	30450	30450	30450	0
308	20250108	163000	1566492200	30450	30450	30450	30450	0
309	20250108	162900	1566492200	30450	30450	30450	30450	0
310	20250108	162800	1566492200	30450	30450	30450	30450	0
311	20250108	162700	1566492200	30450	30450	30450	30450	0
312	20250108	162600	1566492200	30450	30450	30450	30450	0
313	20250108	162500	1566492200	30450	30450	30450	30450	0
314	20250108	162400	1566492200	30450	30450	30450	30450	0
315	20250108	162300	1566492200	30450	30450	30450	30450	0
316	20250108	162200	1566492200	30450	30450	30450	30450	0
317	20250108	162100	1566492200	30450	30450	30450	30450	0
318	20250108	162000	1566492200	30450	30450	30450	30450	0
319	20250108	161900	1566492200	30450	30450	30450	30450	0
320	20250108	161800	1566492200	30450	30450	30450	30450	0
321	20250108	161700	1566492200	30450	30450	30450	30450	0
322	20250108	161600	1566492200	30450	30450	30450	30450	0
323	20250108	161500	1566492200	30450	30450	30450	30450	0
324	20250108	161400	1566492200	30450	30450	30450	30450	0
325	20250108	161300	1566492200	30450	30450	30450	30450	0
326	20250108	161200	1566492200	30450	30450	30450	30450	0
327	20250108	161100	1566492200	30450	30450	30450	30450	0
328	20250108	161000	1566492200	30450	30450	30450	30450	0
329	20250108	160900	1566492200	30450	30450	30450	30450	0
330	20250108	160800	1566492200	30450	30450	30450	30450	0
331	20250108	160700	1566492200	30450	30450	30450	30450	0
332	20250108	160600	1566492200	30450	30450	30450	30450	4646
333	20250108	160500	1566492200	30450	30450	30450	30450	0
334	20250108	160400	1566492200	30450	30450	30450	30450	0
335	20250108	160300	1566492200	30450	30450	30450	30450	0
336	20250108	160200	1566492200	30450	30450	30450	30450	0
337	20250108	160100	1566492200	30450	30450	30450	30450	0
338	20250108	160000	1566492200	30450	30450	30450	30450	0
339	20250108	155900	1566492200	30450	30450	30450	30450	0
340	20250108	155800	1566492200	30450	30450	30450	30450	0
341	20250108	155700	1566492200	30450	30450	30450	30450	0
342	20250108	155600	1566492200	30450	30450	30450	30450	0
343	20250108	155500	1566492200	30450	30450	30450	30450	0
344	20250108	155400	1566492200	30450	30450	30450	30450	0
345	20250108	155300	1566492200	30450	30450	30450	30450	0
346	20250108	155200	1566492200	30450	30450	30450	30450	0
347	20250108	155100	1566492200	30450	30450	30450	30450	0
348	20250108	155000	1566492200	30450	30450	30450	30450	0
349	20250108	154900	1566492200	30450	30450	30450	30450	0
350	20250108	154800	1566492200	30450	30450	30450	30450	0
351	20250108	154700	1566492200	30450	30450	30450	30450	0
352	20250108	154600	1566492200	30450	30450	30450	30450	0
353	20250108	154500	1566492200	30450	30450	30450	30450	0
354	20250108	154400	1566492200	30450	30450	30450	30450	0
355	20250108	154300	1566492200	30450	30450	30450	30450	0
356	20250108	154200	1566492200	30450	30450	30450	30450	0
357	20250108	154100	1566492200	30450	30450	30450	30450	0
358	20250108	154000	1566492200	30450	30450	30450	30450	0
359	20250108	153900	1566492200	30450	30450	30450	30450	0
360	20250108	153800	1566492200	30450	30450	30450	30450	0
361	20250108	153700	1566492200	30450	30450	30450	30450	0
362	20250108	153600	1566492200	30450	30450	30450	30450	4646
363	20250108	153500	1566492200	30450	30450	30450	30450	0
364	20250108	153400	1566492200	30450	30450	30450	30450	0
365	20250108	153300	1566492200	30450	30450	30450	30450	0
366	20250108	153200	1566492200	30450	30450	30450	30450	0
367	20250108	153100	1566492200	30450	30450	30450	30450	0
368	20250108	153000	1566492200	30450	30450	30450	30450	4646
369	20250108	152900	1425021500	30250	30250	30250	30250	0
370	20250108	152800	1425021500	30250	30250	30250	30250	0
371	20250108	152700	1425021500	30250	30250	30250	30250	0
372	20250108	152600	1425021500	30250	30250	30250	30250	0
373	20250108	152500	1425021500	30250	30250	30250	30250	0
374	20250108	152400	1425021500	30250	30250	30250	30250	0
375	20250108	152300	1425021500	30250	30250	30250	30250	0
376	20250108	152200	1425021500	30250	30250	30250	30250	0
377	20250108	152100	1425021500	30250	30250	30250	30250	0
378	20250108	152000	1425021500	30250	30250	30250	30250	0
379	20250108	151900	1425021500	30250	30100	30300	30050	853
380	20250108	151800	1399256300	30050	30000	30050	30000	917
381	20250108	151700	1371726050	29900	29750	30000	29750	1308
382	20250108	151600	1332562600	29750	29800	29950	29700	2122
383	20250108	151500	1269249700	29800	29800	29850	29800	1122
384	20250108	151400	1235808500	29850	29850	29900	29800	1334
385	20250108	151300	1195937750	29850	29850	29850	29800	1212
386	20250108	151200	1159772150	29850	29700	29850	29700	1168
387	20250108	151100	1125060200	29700	29550	29700	29550	1191
388	20250108	151000	1089781350	29550	29500	29550	29500	464
389	20250108	150900	1076083000	29400	29450	29550	29400	1265
390	20250108	150800	1038765500	29450	29450	29450	29400	568
391	20250108	150700	1022037950	29450	29350	29450	29350	502
392	20250108	150600	1007273300	29300	29350	29350	29300	112
393	20250108	150500	1003986700	29350	29250	29350	29250	255
394	20250108	150400	996516500	29250	29200	29250	29200	180
395	20250108	150300	991256500	29200	29150	29200	29150	3
396	20250108	150200	991168950	29150	29150	29150	29150	69
397	20250108	150100	989157600	29050	29150	29150	29050	41
398	20250108	150000	987966300	29150	29100	29150	29100	103
399	20250108	145900	984968850	29100	29100	29150	29100	86
400	20250108	145800	982466200	29100	29100	29100	29100	155
401	20250108	145700	977955700	29100	29100	29100	29100	10
402	20250108	145600	977664700	29050	29050	29050	29050	300
403	20250108	145500	968949700	29000	29000	29000	29000	20
404	20250108	145400	968369700	29100	29100	29100	29100	53
405	20250108	145300	966827400	29100	29100	29100	29100	0
406	20250108	145200	966827400	29100	29000	29100	29000	256
407	20250108	145100	959398400	29000	29000	29000	29000	0
408	20250108	145000	959398400	29000	29000	29000	29000	0
409	20250108	144900	959398400	29000	29000	29000	29000	0
410	20250108	144800	959398400	29000	29000	29000	29000	0
411	20250108	144700	959398400	29000	29100	29100	29000	40
412	20250108	144600	958238200	29000	29000	29000	29000	113
413	20250108	144500	954961200	29050	29050	29050	29000	11
414	20250108	144400	954642100	29150	29150	29150	29150	4
415	20250108	144300	954525500	29000	29000	29000	29000	2
416	20250108	144200	954467500	29000	29000	29000	29000	0
417	20250108	144100	954467500	29000	29000	29000	29000	2
418	20250108	144000	954409500	29000	29150	29150	29000	2
419	20250108	143900	954351350	29000	29200	29200	29000	5
420	20250108	143800	954206150	29200	29000	29200	29000	28
421	20250108	143700	953393950	29000	29000	29000	29000	4
422	20250108	143600	953277950	29000	29000	29000	29000	6
423	20250108	143500	953103950	29100	29100	29100	29100	2
424	20250108	143400	953045750	29100	29100	29100	29100	9
425	20250108	143300	952783850	29000	29000	29000	29000	60
426	20250108	143200	951043850	29000	29000	29000	29000	0
427	20250108	143100	951043850	29000	29000	29000	29000	30
428	20250108	143000	950173850	29100	29000	29100	29000	374
429	20250108	142900	939317850	29000	29000	29000	29000	100
430	20250108	142800	936417850	29000	29000	29000	29000	442
431	20250108	142700	923599850	29000	29000	29000	29000	194
432	20250108	142600	917973850	29100	29000	29100	29000	41
433	20250108	142500	916780850	28950	28950	28950	28950	54
434	20250108	142400	915217550	29000	29000	29000	29000	293
435	20250108	142300	906720550	29050	29050	29050	29050	0
436	20250108	142200	906720550	29050	29050	29050	29000	8
437	20250108	142100	906488450	29050	29050	29050	29050	52
438	20250108	142000	904977850	29050	29050	29050	29050	2
439	20250108	141900	904919750	29100	29100	29100	29100	0
440	20250108	141800	904919750	29100	29100	29100	29100	5
441	20250108	141700	904774250	29000	29000	29000	29000	0
442	20250108	141600	904774250	29000	29000	29000	29000	200
443	20250108	141500	898974250	29000	29000	29000	29000	0
444	20250108	141400	898974250	29000	29000	29000	29000	6
445	20250108	141300	898800250	29200	29200	29200	29200	0
446	20250108	141200	898800250	29200	29200	29200	29200	0
447	20250108	141100	898800250	29200	29200	29200	29200	0
448	20250108	141000	898800250	29200	29200	29200	29200	0
449	20250108	140900	898800250	29200	29200	29200	29200	0
450	20250108	140800	898800250	29200	29200	29200	29200	0
451	20250108	140700	898800250	29200	29200	29200	29200	0
452	20250108	140600	898800250	29200	29200	29200	29200	0
453	20250108	140500	898800250	29200	29000	29200	29000	6
454	20250108	140400	898626050	29000	29000	29000	29000	0
455	20250108	140300	898626050	29000	29000	29000	29000	10
456	20250108	140200	898336050	29200	29150	29200	29150	264
457	20250108	140100	890633450	29150	29100	29150	29100	145
458	20250108	140000	886413900	28950	28950	29100	28950	51
459	20250108	135900	884937300	29100	28950	29100	28950	5
460	20250108	135800	884792400	29100	29100	29100	29100	0
461	20250108	135700	884792400	29100	29100	29100	29100	0
462	20250108	135600	884792400	29100	28950	29100	28950	41
463	20250108	135500	883605300	29100	29100	29100	29100	0
464	20250108	135400	883605300	29100	29100	29100	29100	1
465	20250108	135300	883576200	28950	28950	28950	28950	10
466	20250108	135200	883286700	29100	29000	29100	28950	621
467	20250108	135100	865286750	29000	29100	29100	29000	7
468	20250108	135000	865083650	29000	29050	29050	29000	822
469	20250108	134900	841244650	29000	29000	29000	29000	2
470	20250108	134800	841186650	29050	29050	29100	29050	1338
471	20250108	134700	802317700	29050	29050	29050	29050	0
472	20250108	134600	802317700	29050	29050	29050	29050	0
473	20250108	134500	802317700	29050	29150	29150	29050	1466
474	20250108	134400	759682300	29200	29200	29200	29200	0
475	20250108	134300	759682300	29200	29200	29200	29200	25
476	20250108	134200	758952300	29200	29150	29200	29150	32
477	20250108	134100	758019450	29200	29200	29200	29200	0
478	20250108	134000	758019450	29200	29250	29250	29200	48
479	20250108	133900	756617350	29200	29200	29200	29200	0
480	20250108	133800	756617350	29200	29200	29200	29200	97
481	20250108	133700	753784950	29200	29200	29200	29200	10
482	20250108	133600	753492950	29200	29100	29200	29100	289
483	20250108	133500	745082950	29100	29100	29100	29100	1
484	20250108	133400	745053850	29150	29150	29150	29150	0
485	20250108	133300	745053850	29150	29150	29150	29150	0
486	20250108	133200	745053850	29150	29150	29150	29150	40
487	20250108	133100	743887850	29150	29150	29150	29150	300
488	20250108	133000	735142850	29150	29150	29150	29150	0
489	20250108	132900	735142850	29150	29150	29150	29150	0
490	20250108	132800	735142850	29150	29150	29150	29150	0
491	20250108	132700	735142850	29150	29200	29200	29150	150
492	20250108	132600	730762900	29250	29250	29250	29250	6
493	20250108	132500	730587400	29200	29200	29200	29200	0
494	20250108	132400	730587400	29200	29200	29200	29200	62
495	20250108	132300	728777000	29250	29250	29250	29250	2
496	20250108	132200	728718500	29300	29250	29300	29250	30
497	20250108	132100	727840400	29250	29250	29250	29250	0
498	20250108	132000	727840400	29250	29300	29300	29250	6
499	20250108	131900	727664850	29250	29250	29250	29250	5
500	20250108	131800	727518600	29250	29300	29300	29250	200
501	20250108	131700	721668100	29300	29300	29300	29300	1
502	20250108	131600	721638800	29300	29300	29300	29300	0
503	20250108	131500	721638800	29300	29300	29300	29300	0
504	20250108	131400	721638800	29300	29300	29300	29300	30
505	20250108	131300	720759800	29300	29300	29300	29300	2
506	20250108	131200	720701200	29300	29300	29300	29300	237
507	20250108	131100	713757100	29350	29350	29350	29350	10
508	20250108	131000	713463600	29350	29350	29350	29300	51
509	20250108	130900	711967000	29350	29350	29350	29350	0
510	20250108	130800	711967000	29350	29350	29350	29350	11
511	20250108	130700	711644150	29350	29350	29350	29350	4
512	20250108	130600	711526750	29350	29250	29350	29250	928
513	20250108	130500	684350950	29200	29200	29200	29200	178
514	20250108	130400	679153350	29150	29150	29150	29150	12
515	20250108	130300	678803550	29100	29100	29100	29100	0
516	20250108	130200	678803550	29100	29100	29100	29100	0
517	20250108	130100	678803550	29100	29100	29100	29100	0
518	20250108	130000	678803550	29100	29100	29100	29100	0
519	20250108	125900	678803550	29100	29100	29100	29100	0
520	20250108	125800	678803550	29100	29100	29100	29100	0
521	20250108	125700	678803550	29100	29100	29100	29100	11
522	20250108	125600	678483450	29100	29100	29100	29100	150
523	20250108	125500	674118450	29100	29100	29100	29100	44
524	20250108	125400	672838050	29100	29100	29100	29100	12
525	20250108	125300	672488850	29100	29100	29100	29100	7
526	20250108	125200	672285150	29100	29100	29100	29100	0
527	20250108	125100	672285150	29100	29100	29100	29100	1
528	20250108	125000	672256050	29100	29100	29100	29100	0
529	20250108	124900	672256050	29100	29100	29100	29100	22
530	20250108	124800	671615850	29100	29100	29100	29100	0
531	20250108	124700	671615850	29100	29100	29100	29100	0
532	20250108	124600	671615850	29100	29100	29100	29100	69
533	20250108	124500	669607950	29100	29100	29100	29100	0
534	20250108	124400	669607950	29100	29100	29100	29100	1
535	20250108	124300	669578850	29100	29100	29100	29100	240
536	20250108	124200	662594850	29100	29100	29100	29100	0
537	20250108	124100	662594850	29100	29100	29100	29100	7
538	20250108	124000	662391150	29100	29100	29100	29100	0
539	20250108	123900	662391150	29100	29100	29100	29100	1
540	20250108	123800	662362050	29150	29150	29150	29150	15
541	20250108	123700	661924800	29200	29200	29200	29200	0
542	20250108	123600	661924800	29200	29150	29200	29100	114
543	20250108	123500	658601850	29150	29150	29150	29150	60
544	20250108	123400	656852850	29150	29150	29150	29150	85
545	20250108	123300	654375100	29150	29150	29150	29150	1
546	20250108	123200	654345950	29050	29050	29050	29050	191
547	20250108	123100	648797400	29150	29150	29150	29150	1
548	20250108	123000	648768250	29050	29050	29050	29050	0
549	20250108	122900	648768250	29050	29050	29050	29050	0
550	20250108	122800	648768250	29050	29050	29050	29050	245
551	20250108	122700	641651000	29050	29050	29050	29050	0
552	20250108	122600	641651000	29050	29100	29100	29050	590
553	20250108	122500	624492900	29150	29150	29150	29150	254
554	20250108	122400	617088800	29200	29200	29200	29200	0
555	20250108	122300	617088800	29200	29200	29200	29200	0
556	20250108	122200	617088800	29200	29200	29200	29200	5
557	20250108	122100	616942800	29150	29150	29150	29150	5
558	20250108	122000	616797050	29150	29150	29150	29150	2
559	20250108	121900	616738750	29150	29150	29150	29150	0
560	20250108	121800	616738750	29150	29150	29150	29150	39
561	20250108	121700	615601900	29150	29150	29150	29150	0
562	20250108	121600	615601900	29150	29150	29150	29150	23
563	20250108	121500	614931450	29100	29100	29100	29100	1
564	20250108	121400	614902350	29200	29200	29200	29200	0
565	20250108	121300	614902350	29200	29200	29200	29200	0
566	20250108	121200	614902350	29200	29150	29200	29150	56
567	20250108	121100	613267600	29150	29150	29150	29150	5
568	20250108	121000	613121850	29150	29150	29150	29150	0
569	20250108	120900	613121850	29150	29150	29150	29150	15
570	20250108	120800	612684600	29150	29150	29150	29150	3
571	20250108	120700	612597150	29100	29100	29100	29100	3
572	20250108	120600	612509850	29100	29100	29100	29100	0
573	20250108	120500	612509850	29100	29100	29100	29100	0
574	20250108	120400	612509850	29100	29100	29100	29100	1
575	20250108	120300	612480750	29100	29100	29100	29100	17
576	20250108	120200	611986050	29100	29100	29100	29100	0
577	20250108	120100	611986050	29100	29100	29100	29100	0
578	20250108	120000	611986050	29100	29100	29100	29100	93
579	20250108	115900	609279750	29100	29100	29100	29100	0
580	20250108	115800	609279750	29100	29100	29100	29100	2
581	20250108	115700	609221550	29100	29200	29200	29100	89
582	20250108	115600	606631550	29100	29100	29100	29100	33
583	20250108	115500	605671250	29250	29250	29250	29250	0
584	20250108	115400	605671250	29250	29250	29250	29250	0
585	20250108	115300	605671250	29250	29200	29250	29150	483
586	20250108	115200	591574750	29200	29200	29200	29200	0
587	20250108	115100	591574750	29200	29200	29200	29200	0
588	20250108	115000	591574750	29200	29200	29200	29200	11
589	20250108	114900	591253550	29150	29150	29150	29150	101
590	20250108	114800	588309400	29100	29100	29100	29100	0
591	20250108	114700	588309400	29100	29100	29100	29100	0
592	20250108	114600	588309400	29100	29100	29100	29100	0
593	20250108	114500	588309400	29100	29100	29100	29100	0
594	20250108	114400	588309400	29100	29100	29100	29100	0
595	20250108	114300	588309400	29100	29100	29100	29100	0
596	20250108	114200	588309400	29100	29100	29100	29100	0
597	20250108	114100	588309400	29100	29100	29100	29100	50
598	20250108	114000	586854400	29100	29100	29100	29100	0
599	20250108	113900	586854400	29100	29100	29100	29100	0
600	20250108	113800	586854400	29100	29100	29100	29100	0
601	20250108	113700	586854400	29100	29200	29200	29100	11
602	20250108	113600	586534200	29200	29200	29200	29200	1
603	20250108	113500	586505000	29100	29150	29150	29100	154
604	20250108	113400	582021200	29150	29150	29150	29150	75
605	20250108	113300	579834950	29200	29200	29200	29200	1
606	20250108	113200	579805750	29200	29200	29200	29200	0
607	20250108	113100	579805750	29200	29200	29200	29200	0
608	20250108	113000	579805750	29200	29200	29200	29200	0
609	20250108	112900	579805750	29200	29200	29200	29200	0
610	20250108	112800	579805750	29200	29200	29200	29200	0
611	20250108	112700	579805750	29200	29200	29200	29200	7
612	20250108	112600	579601350	29150	29150	29150	29150	0
613	20250108	112500	579601350	29150	29150	29150	29150	0
614	20250108	112400	579601350	29150	29150	29150	29150	4
615	20250108	112300	579484750	29150	29150	29150	29150	0
616	20250108	112200	579484750	29150	29150	29150	29150	0
617	20250108	112100	579484750	29150	29150	29150	29150	0
618	20250108	112000	579484750	29150	29150	29150	29150	0
619	20250108	111900	579484750	29150	29150	29150	29150	0
620	20250108	111800	579484750	29150	29150	29150	29150	0
621	20250108	111700	579484750	29150	29150	29150	29150	201
622	20250108	111600	573625600	29150	29150	29150	29150	0
623	20250108	111500	573625600	29150	29150	29150	29150	286
624	20250108	111400	565288700	29100	29100	29100	29100	0
625	20250108	111300	565288700	29100	29050	29100	29050	29
626	20250108	111200	564445750	29100	29100	29100	29100	0
627	20250108	111100	564445750	29100	29100	29100	29100	10
628	20250108	111000	564154750	29100	29100	29100	29100	10
629	20250108	110900	563863750	29100	29100	29100	29100	26
630	20250108	110800	563107150	29100	29100	29100	29100	2
631	20250108	110700	563048950	29100	29100	29100	29100	68
632	20250108	110600	561070150	29100	29100	29100	29100	10
633	20250108	110500	560779150	29150	29150	29150	29150	13
634	20250108	110400	560400200	29150	29150	29150	29150	0
635	20250108	110300	560400200	29150	29150	29150	29150	1
636	20250108	110200	560371050	29200	29200	29200	29200	0
637	20250108	110100	560371050	29200	29250	29250	29200	13
638	20250108	110000	559990950	29250	29250	29250	29250	100
639	20250108	105900	557065950	29250	29250	29250	29250	0
640	20250108	105800	557065950	29250	29250	29250	29250	0
641	20250108	105700	557065950	29250	29250	29300	29250	82
642	20250108	105600	554667400	29250	29100	29250	29050	56
643	20250108	105500	553039950	29250	29250	29250	29250	10
644	20250108	105400	552747450	29100	29250	29250	29100	168
645	20250108	105300	547856100	29300	29300	29300	29300	1
646	20250108	105200	547826800	29250	29250	29250	29250	2
647	20250108	105100	547768300	29250	29250	29250	29250	0
648	20250108	105000	547768300	29250	29250	29250	29250	10
649	20250108	104900	547475800	29300	29300	29300	29300	4
650	20250108	104800	547358600	29300	29250	29300	29250	57
651	20250108	104700	545688750	29300	29300	29300	29300	19
652	20250108	104600	545132050	29300	29300	29300	29300	0
653	20250108	104500	545132050	29300	29300	29300	29300	0
654	20250108	104400	545132050	29300	29300	29300	29300	9
655	20250108	104300	544868350	29300	29300	29300	29300	1
656	20250108	104200	544839050	29300	29300	29300	29300	4
657	20250108	104100	544721850	29300	29250	29300	29050	213
658	20250108	104000	538486300	29250	29250	29250	29250	1
659	20250108	103900	538457050	29300	29300	29300	29300	65
660	20250108	103800	536552550	29300	29250	29300	29250	82
661	20250108	103700	534154000	29250	29200	29250	29050	570
662	20250108	103600	517483250	29300	29300	29300	29300	0
663	20250108	103500	517483250	29300	29100	29300	29100	600
664	20250108	103400	499958300	29100	29100	29100	29100	131
665	20250108	103300	496146200	29100	29100	29100	29100	107
666	20250108	103200	493032500	29100	29100	29100	29100	1
667	20250108	103100	493003400	29100	29100	29100	29100	401
668	20250108	103000	481334300	29100	29100	29100	29100	0
669	20250108	102900	481334300	29100	29100	29100	29100	1
670	20250108	102800	481305200	29100	29100	29100	29100	166
671	20250108	102700	476474600	29100	29050	29100	29050	35
672	20250108	102600	475457700	29100	29100	29100	29100	0
673	20250108	102500	475457700	29100	29100	29100	29100	0
674	20250108	102400	475457700	29100	29050	29100	29050	40
675	20250108	102300	474295500	29050	29000	29050	29000	232
676	20250108	102200	467567450	29050	29050	29050	29050	28
677	20250108	102100	466754050	29000	29000	29000	29000	166
678	20250108	102000	461940050	28950	28950	28950	28950	0
679	20250108	101900	461940050	28950	28950	28950	28950	2
680	20250108	101800	461882150	28950	28950	28950	28950	0
681	20250108	101700	461882150	28950	28950	28950	28950	30
682	20250108	101600	461013650	29000	29000	29000	29000	41
683	20250108	101500	459824650	28950	28950	28950	28950	61
684	20250108	101400	458058700	29000	29000	29000	29000	49
685	20250108	101300	456637700	29000	29000	29050	29000	215
686	20250108	101200	450402200	29000	29000	29000	29000	0
687	20250108	101100	450402200	29000	28950	29000	28950	11
688	20250108	101000	450083250	29000	28950	29000	28950	172
689	20250108	100900	445097350	28950	28950	28950	28950	0
690	20250108	100800	445097350	28950	28950	28950	28950	92
691	20250108	100700	442433950	28950	28950	28950	28950	0
692	20250108	100600	442433950	28950	28850	28950	28850	16
693	20250108	100500	441971150	28850	28850	28850	28850	208
694	20250108	100400	435970350	28800	28800	28800	28800	107
695	20250108	100300	432888750	28800	28800	28800	28800	109
696	20250108	100200	429749550	28800	28800	28800	28800	5
697	20250108	100100	429605550	28800	28800	28800	28750	234
698	20250108	100000	422866500	28800	28850	28850	28800	590
699	20250108	095900	405866450	28850	28850	28850	28850	0
700	20250108	095800	405866450	28850	28950	29000	28850	15
701	20250108	095700	405432450	29000	28850	29000	28850	198
702	20250108	095600	399712650	28850	28950	28950	28850	703
703	20250108	095500	379428500	29000	29000	29000	29000	125
704	20250108	095400	375803500	29000	29000	29000	29000	50
705	20250108	095300	374353500	28850	28850	28850	28850	0
706	20250108	095200	374353500	28850	28900	28900	28850	313
707	20250108	095100	365308700	28950	28950	28950	28950	18
708	20250108	095000	364787600	28950	28950	28950	28950	1
709	20250108	094900	364758650	28900	28900	28900	28900	3
710	20250108	094800	364671950	29000	29000	29000	29000	31
711	20250108	094700	363772950	29000	29000	29000	29000	119
712	20250108	094600	360321950	29000	29000	29000	29000	0
713	20250108	094500	360321950	29000	29000	29000	29000	1
714	20250108	094400	360292950	29000	29000	29000	29000	1
715	20250108	094300	360263950	28900	28900	28900	28900	2
716	20250108	094200	360206150	28900	28950	28950	28900	50
717	20250108	094100	358760650	28950	28900	28950	28900	61
718	20250108	094000	356997700	28850	28850	28850	28850	254
719	20250108	093900	349669800	28850	28850	28850	28850	40
720	20250108	093800	348515800	28850	28850	28850	28850	0
721	20250108	093700	348515800	28850	28850	28850	28850	40
722	20250108	093600	347361800	28900	28900	28900	28900	10
723	20250108	093500	347072800	28850	28850	28850	28850	0
724	20250108	093400	347072800	28850	28900	28900	28850	24
725	20250108	093300	346380300	28900	28900	28900	28900	5
726	20250108	093200	346235800	28900	28900	28900	28900	2
727	20250108	093100	346178000	28900	28850	28900	28850	22
728	20250108	093000	345543250	28800	28800	28800	28800	10
729	20250108	092900	345255250	28800	28900	28900	28800	42
730	20250108	092800	344044450	28950	28950	28950	28950	112
731	20250108	092700	340802050	28950	28900	28950	28900	21
732	20250108	092600	340194900	28800	28800	28800	28800	0
733	20250108	092500	340194900	28800	28800	28800	28800	60
734	20250108	092400	338466900	28800	28900	28900	28800	169
735	20250108	092300	333599250	28900	28900	28900	28900	6
736	20250108	092200	333425850	28900	28850	28900	28850	468
737	20250108	092100	319917350	28700	28850	28850	28700	130
738	20250108	092000	316177500	28900	28900	28900	28900	776
739	20250108	091900	293751100	28950	28950	28950	28950	0
740	20250108	091800	293751100	28950	28900	28950	28850	382
741	20250108	091700	282711650	28850	29050	29050	28850	50
742	20250108	091600	281266950	28900	29050	29050	28900	63
743	20250108	091500	279445800	28950	29050	29050	28850	132
744	20250108	091400	275628800	28900	28900	28900	28900	32
745	20250108	091300	274704000	29150	29000	29150	29000	11
746	20250108	091200	274383500	28800	28700	28800	28600	798
747	20250108	091100	251417450	28700	28650	28700	28500	1186
748	20250108	091000	217409150	28550	28550	28650	28550	1126
749	20250108	090900	185228950	28550	28550	28550	28550	3
750	20250108	090800	185143300	28550	28600	28600	28550	270
751	20250108	090700	177427950	28550	28600	28600	28550	406
752	20250108	090600	165833750	28600	28550	28600	28550	386
753	20250108	090500	154810650	28600	28800	28800	28550	2264
754	20250108	090400	89845650	28800	28850	28850	28750	609
755	20250108	090300	72328800	28800	28800	28800	28800	950
756	20250108	090200	44968800	28850	28700	28850	28650	849
757	20250108	090100	20598500	28700	28800	28800	28700	60
758	20250108	090000	18871300	28800	28900	28950	28800	652