KissMeData/348340/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	212100	4414136550	29800	29800	29800	29800	1937
3	20250115	212000	4414136550	29800	29800	29800	29800	0
4	20250115	211900	4414136550	29800	29800	29800	29800	0
5	20250115	211800	4414136550	29800	29800	29800	29800	0
6	20250115	211700	4414136550	29800	29800	29800	29800	0
7	20250115	211600	4414136550	29800	29800	29800	29800	0
8	20250115	211500	4414136550	29800	29800	29800	29800	0
9	20250115	211400	4414136550	29800	29800	29800	29800	0
10	20250115	211300	4414136550	29800	29800	29800	29800	0
11	20250115	211200	4414136550	29800	29800	29800	29800	0
12	20250115	211100	4414136550	29800	29800	29800	29800	0
13	20250115	211000	4414136550	29800	29800	29800	29800	0
14	20250115	210900	4414136550	29800	29800	29800	29800	0
15	20250115	210800	4414136550	29800	29800	29800	29800	0
16	20250115	210700	4414136550	29800	29800	29800	29800	0
17	20250115	210600	4414136550	29800	29800	29800	29800	0
18	20250115	210500	4414136550	29800	29800	29800	29800	0
19	20250115	210400	4414136550	29800	29800	29800	29800	0
20	20250115	210300	4414136550	29800	29800	29800	29800	0
21	20250115	210200	4414136550	29800	29800	29800	29800	0
22	20250115	210100	4414136550	29800	29800	29800	29800	0
23	20250115	210000	4414136550	29800	29800	29800	29800	0
24	20250115	205900	4414136550	29800	29800	29800	29800	0
25	20250115	205800	4414136550	29800	29800	29800	29800	0
26	20250115	205700	4414136550	29800	29800	29800	29800	0
27	20250115	205600	4414136550	29800	29800	29800	29800	0
28	20250115	205500	4414136550	29800	29800	29800	29800	0
29	20250115	205400	4414136550	29800	29800	29800	29800	0
30	20250115	205300	4414136550	29800	29800	29800	29800	0
31	20250115	205200	4414136550	29800	29800	29800	29800	0
32	20250115	205100	4414136550	29800	29800	29800	29800	1937
33	20250115	205000	4414136550	29800	29800	29800	29800	0
34	20250115	204900	4414136550	29800	29800	29800	29800	0
35	20250115	204800	4414136550	29800	29800	29800	29800	0
36	20250115	204700	4414136550	29800	29800	29800	29800	0
37	20250115	204600	4414136550	29800	29800	29800	29800	0
38	20250115	204500	4414136550	29800	29800	29800	29800	0
39	20250115	204400	4414136550	29800	29800	29800	29800	0
40	20250115	204300	4414136550	29800	29800	29800	29800	0
41	20250115	204200	4414136550	29800	29800	29800	29800	0
42	20250115	204100	4414136550	29800	29800	29800	29800	0
43	20250115	204000	4414136550	29800	29800	29800	29800	0
44	20250115	203900	4414136550	29800	29800	29800	29800	0
45	20250115	203800	4414136550	29800	29800	29800	29800	0
46	20250115	203700	4414136550	29800	29800	29800	29800	0
47	20250115	203600	4414136550	29800	29800	29800	29800	0
48	20250115	203500	4414136550	29800	29800	29800	29800	0
49	20250115	203400	4414136550	29800	29800	29800	29800	0
50	20250115	203300	4414136550	29800	29800	29800	29800	0
51	20250115	203200	4414136550	29800	29800	29800	29800	0
52	20250115	203100	4414136550	29800	29800	29800	29800	0
53	20250115	203000	4414136550	29800	29800	29800	29800	0
54	20250115	202900	4414136550	29800	29800	29800	29800	0
55	20250115	202800	4414136550	29800	29800	29800	29800	0
56	20250115	202700	4414136550	29800	29800	29800	29800	0
57	20250115	202600	4414136550	29800	29800	29800	29800	0
58	20250115	202500	4414136550	29800	29800	29800	29800	0
59	20250115	202400	4414136550	29800	29800	29800	29800	0
60	20250115	202300	4414136550	29800	29800	29800	29800	0
61	20250115	202200	4414136550	29800	29800	29800	29800	0
62	20250115	202100	4414136550	29800	29800	29800	29800	1937
63	20250115	202000	4414136550	29800	29800	29800	29800	0
64	20250115	201900	4414136550	29800	29800	29800	29800	0
65	20250115	201800	4414136550	29800	29800	29800	29800	0
66	20250115	201700	4414136550	29800	29800	29800	29800	0
67	20250115	201600	4414136550	29800	29800	29800	29800	0
68	20250115	201500	4414136550	29800	29800	29800	29800	0
69	20250115	201400	4414136550	29800	29800	29800	29800	0
70	20250115	201300	4414136550	29800	29800	29800	29800	0
71	20250115	201200	4414136550	29800	29800	29800	29800	0
72	20250115	201100	4414136550	29800	29800	29800	29800	0
73	20250115	201000	4414136550	29800	29800	29800	29800	0
74	20250115	200900	4414136550	29800	29800	29800	29800	0
75	20250115	200800	4414136550	29800	29800	29800	29800	0
76	20250115	200700	4414136550	29800	29800	29800	29800	0
77	20250115	200600	4414136550	29800	29800	29800	29800	0
78	20250115	200500	4414136550	29800	29800	29800	29800	0
79	20250115	200400	4414136550	29800	29800	29800	29800	0
80	20250115	200300	4414136550	29800	29800	29800	29800	0
81	20250115	200200	4414136550	29800	29800	29800	29800	0
82	20250115	200100	4414136550	29800	29800	29800	29800	0
83	20250115	200000	4414136550	29800	29800	29800	29800	0
84	20250115	195900	4414136550	29800	29800	29800	29800	0
85	20250115	195800	4414136550	29800	29800	29800	29800	0
86	20250115	195700	4414136550	29800	29800	29800	29800	0
87	20250115	195600	4414136550	29800	29800	29800	29800	0
88	20250115	195500	4414136550	29800	29800	29800	29800	0
89	20250115	195400	4414136550	29800	29800	29800	29800	0
90	20250115	195300	4414136550	29800	29800	29800	29800	0
91	20250115	195200	4414136550	29800	29800	29800	29800	0
92	20250115	195100	4414136550	29800	29800	29800	29800	1937
93	20250115	195000	4414136550	29800	29800	29800	29800	0
94	20250115	194900	4414136550	29800	29800	29800	29800	0
95	20250115	194800	4414136550	29800	29800	29800	29800	0
96	20250115	194700	4414136550	29800	29800	29800	29800	0
97	20250115	194600	4414136550	29800	29800	29800	29800	0
98	20250115	194500	4414136550	29800	29800	29800	29800	0
99	20250115	194400	4414136550	29800	29800	29800	29800	0
100	20250115	194300	4414136550	29800	29800	29800	29800	0
101	20250115	194200	4414136550	29800	29800	29800	29800	0
102	20250115	194100	4414136550	29800	29800	29800	29800	0
103	20250115	194000	4414136550	29800	29800	29800	29800	0
104	20250115	193900	4414136550	29800	29800	29800	29800	0
105	20250115	193800	4414136550	29800	29800	29800	29800	0
106	20250115	193700	4414136550	29800	29800	29800	29800	0
107	20250115	193600	4414136550	29800	29800	29800	29800	0
108	20250115	193500	4414136550	29800	29800	29800	29800	0
109	20250115	193400	4414136550	29800	29800	29800	29800	0
110	20250115	193300	4414136550	29800	29800	29800	29800	0
111	20250115	193200	4414136550	29800	29800	29800	29800	0
112	20250115	193100	4414136550	29800	29800	29800	29800	0
113	20250115	193000	4414136550	29800	29800	29800	29800	0
114	20250115	192900	4414136550	29800	29800	29800	29800	0
115	20250115	192800	4414136550	29800	29800	29800	29800	0
116	20250115	192700	4414136550	29800	29800	29800	29800	0
117	20250115	192600	4414136550	29800	29800	29800	29800	0
118	20250115	192500	4414136550	29800	29800	29800	29800	0
119	20250115	192400	4414136550	29800	29800	29800	29800	0
120	20250115	192300	4414136550	29800	29800	29800	29800	0
121	20250115	192200	4414136550	29800	29800	29800	29800	0
122	20250115	192100	4414136550	29800	29800	29800	29800	1937
123	20250115	192000	4414136550	29800	29800	29800	29800	0
124	20250115	191900	4414136550	29800	29800	29800	29800	0
125	20250115	191800	4414136550	29800	29800	29800	29800	0
126	20250115	191700	4414136550	29800	29800	29800	29800	0
127	20250115	191600	4414136550	29800	29800	29800	29800	0
128	20250115	191500	4414136550	29800	29800	29800	29800	0
129	20250115	191400	4414136550	29800	29800	29800	29800	0
130	20250115	191300	4414136550	29800	29800	29800	29800	0
131	20250115	191200	4414136550	29800	29800	29800	29800	0
132	20250115	191100	4414136550	29800	29800	29800	29800	0
133	20250115	191000	4414136550	29800	29800	29800	29800	0
134	20250115	190900	4414136550	29800	29800	29800	29800	0
135	20250115	190800	4414136550	29800	29800	29800	29800	0
136	20250115	190700	4414136550	29800	29800	29800	29800	0
137	20250115	190600	4414136550	29800	29800	29800	29800	0
138	20250115	190500	4414136550	29800	29800	29800	29800	0
139	20250115	190400	4414136550	29800	29800	29800	29800	0
140	20250115	190300	4414136550	29800	29800	29800	29800	0
141	20250115	190200	4414136550	29800	29800	29800	29800	0
142	20250115	190100	4414136550	29800	29800	29800	29800	0
143	20250115	190000	4414136550	29800	29800	29800	29800	0
144	20250115	185900	4414136550	29800	29800	29800	29800	0
145	20250115	185800	4414136550	29800	29800	29800	29800	0
146	20250115	185700	4414136550	29800	29800	29800	29800	0
147	20250115	185600	4414136550	29800	29800	29800	29800	0
148	20250115	185500	4414136550	29800	29800	29800	29800	0
149	20250115	185400	4414136550	29800	29800	29800	29800	0
150	20250115	185300	4414136550	29800	29800	29800	29800	0
151	20250115	185200	4414136550	29800	29800	29800	29800	0
152	20250115	185100	4414136550	29800	29800	29800	29800	1937
153	20250115	185000	4414136550	29800	29800	29800	29800	0
154	20250115	184900	4414136550	29800	29800	29800	29800	0
155	20250115	184800	4414136550	29800	29800	29800	29800	0
156	20250115	184700	4414136550	29800	29800	29800	29800	0
157	20250115	184600	4414136550	29800	29800	29800	29800	0
158	20250115	184500	4414136550	29800	29800	29800	29800	0
159	20250115	184400	4414136550	29800	29800	29800	29800	0
160	20250115	184300	4414136550	29800	29800	29800	29800	0
161	20250115	184200	4414136550	29800	29800	29800	29800	0
162	20250115	184100	4414136550	29800	29800	29800	29800	0
163	20250115	184000	4414136550	29800	29800	29800	29800	0
164	20250115	183900	4414136550	29800	29800	29800	29800	0
165	20250115	183800	4414136550	29800	29800	29800	29800	0
166	20250115	183700	4414136550	29800	29800	29800	29800	0
167	20250115	183600	4414136550	29800	29800	29800	29800	0
168	20250115	183500	4414136550	29800	29800	29800	29800	0
169	20250115	183400	4414136550	29800	29800	29800	29800	0
170	20250115	183300	4414136550	29800	29800	29800	29800	0
171	20250115	183200	4414136550	29800	29800	29800	29800	0
172	20250115	183100	4414136550	29800	29800	29800	29800	0
173	20250115	183000	4414136550	29800	29800	29800	29800	0
174	20250115	182900	4414136550	29800	29800	29800	29800	0
175	20250115	182800	4414136550	29800	29800	29800	29800	0
176	20250115	182700	4414136550	29800	29800	29800	29800	0
177	20250115	182600	4414136550	29800	29800	29800	29800	0
178	20250115	182500	4414136550	29800	29800	29800	29800	0
179	20250115	182400	4414136550	29800	29800	29800	29800	0
180	20250115	182300	4414136550	29800	29800	29800	29800	0
181	20250115	182200	4414136550	29800	29800	29800	29800	0
182	20250115	182100	4414136550	29800	29800	29800	29800	1937
183	20250115	182000	4414136550	29800	29800	29800	29800	0
184	20250115	181900	4414136550	29800	29800	29800	29800	0
185	20250115	181800	4414136550	29800	29800	29800	29800	0
186	20250115	181700	4414136550	29800	29800	29800	29800	0
187	20250115	181600	4414136550	29800	29800	29800	29800	0
188	20250115	181500	4414136550	29800	29800	29800	29800	0
189	20250115	181400	4414136550	29800	29800	29800	29800	0
190	20250115	181300	4414136550	29800	29800	29800	29800	0
191	20250115	181200	4414136550	29800	29800	29800	29800	0
192	20250115	181100	4414136550	29800	29800	29800	29800	0
193	20250115	181000	4414136550	29800	29800	29800	29800	0
194	20250115	180900	4414136550	29800	29800	29800	29800	0
195	20250115	180800	4414136550	29800	29800	29800	29800	0
196	20250115	180700	4414136550	29800	29800	29800	29800	0
197	20250115	180600	4414136550	29800	29800	29800	29800	0
198	20250115	180500	4414136550	29800	29800	29800	29800	0
199	20250115	180400	4414136550	29800	29800	29800	29800	0
200	20250115	180300	4414136550	29800	29800	29800	29800	0
201	20250115	180200	4414136550	29800	29800	29800	29800	0
202	20250115	180100	4414136550	29800	29800	29800	29800	0
203	20250115	180000	4414136550	29800	29800	29800	29800	0
204	20250115	175900	4414136550	29800	29800	29800	29800	0
205	20250115	175800	4414136550	29800	29800	29800	29800	0
206	20250115	175700	4414136550	29800	29800	29800	29800	0
207	20250115	175600	4414136550	29800	29800	29800	29800	0
208	20250115	175500	4414136550	29800	29800	29800	29800	0
209	20250115	175400	4414136550	29800	29800	29800	29800	0
210	20250115	175300	4414136550	29800	29800	29800	29800	0
211	20250115	175200	4414136550	29800	29800	29800	29800	0
212	20250115	175100	4414136550	29800	29800	29800	29800	1937
213	20250115	175000	4414136550	29800	29800	29800	29800	0
214	20250115	174900	4414136550	29800	29800	29800	29800	0
215	20250115	174800	4414136550	29800	29800	29800	29800	0
216	20250115	174700	4414136550	29800	29800	29800	29800	0
217	20250115	174600	4414136550	29800	29800	29800	29800	0
218	20250115	174500	4414136550	29800	29800	29800	29800	0
219	20250115	174400	4414136550	29800	29800	29800	29800	0
220	20250115	174300	4414136550	29800	29800	29800	29800	0
221	20250115	174200	4414136550	29800	29800	29800	29800	0
222	20250115	174100	4414136550	29800	29800	29800	29800	0
223	20250115	174000	4414136550	29800	29800	29800	29800	0
224	20250115	173900	4414136550	29800	29800	29800	29800	0
225	20250115	173800	4414136550	29800	29800	29800	29800	0
226	20250115	173700	4414136550	29800	29800	29800	29800	0
227	20250115	173600	4414136550	29800	29800	29800	29800	0
228	20250115	173500	4414136550	29800	29800	29800	29800	0
229	20250115	173400	4414136550	29800	29800	29800	29800	0
230	20250115	173300	4414136550	29800	29800	29800	29800	0
231	20250115	173200	4414136550	29800	29800	29800	29800	0
232	20250115	173100	4414136550	29800	29800	29800	29800	0
233	20250115	173000	4414136550	29800	29800	29800	29800	0
234	20250115	172900	4414136550	29800	29800	29800	29800	0
235	20250115	172800	4414136550	29800	29800	29800	29800	0
236	20250115	172700	4414136550	29800	29800	29800	29800	0
237	20250115	172600	4414136550	29800	29800	29800	29800	0
238	20250115	172500	4414136550	29800	29800	29800	29800	0
239	20250115	172400	4414136550	29800	29800	29800	29800	0
240	20250115	172300	4414136550	29800	29800	29800	29800	0
241	20250115	172200	4414136550	29800	29800	29800	29800	0
242	20250115	172100	4414136550	29800	29800	29800	29800	1937
243	20250115	172000	4414136550	29800	29800	29800	29800	0
244	20250115	171900	4414136550	29800	29800	29800	29800	0
245	20250115	171800	4414136550	29800	29800	29800	29800	0
246	20250115	171700	4414136550	29800	29800	29800	29800	0
247	20250115	171600	4414136550	29800	29800	29800	29800	0
248	20250115	171500	4414136550	29800	29800	29800	29800	0
249	20250115	171400	4414136550	29800	29800	29800	29800	0
250	20250115	171300	4414136550	29800	29800	29800	29800	0
251	20250115	171200	4414136550	29800	29800	29800	29800	0
252	20250115	171100	4414136550	29800	29800	29800	29800	0
253	20250115	171000	4414136550	29800	29800	29800	29800	0
254	20250115	170900	4414136550	29800	29800	29800	29800	0
255	20250115	170800	4414136550	29800	29800	29800	29800	0
256	20250115	170700	4414136550	29800	29800	29800	29800	0
257	20250115	170600	4414136550	29800	29800	29800	29800	0
258	20250115	170500	4414136550	29800	29800	29800	29800	0
259	20250115	170400	4414136550	29800	29800	29800	29800	0
260	20250115	170300	4414136550	29800	29800	29800	29800	0
261	20250115	170200	4414136550	29800	29800	29800	29800	0
262	20250115	170100	4414136550	29800	29800	29800	29800	0
263	20250115	170000	4414136550	29800	29800	29800	29800	0
264	20250115	165900	4414136550	29800	29800	29800	29800	0
265	20250115	165800	4414136550	29800	29800	29800	29800	0
266	20250115	165700	4414136550	29800	29800	29800	29800	0
267	20250115	165600	4414136550	29800	29800	29800	29800	0
268	20250115	165500	4414136550	29800	29800	29800	29800	0
269	20250115	165400	4414136550	29800	29800	29800	29800	0
270	20250115	165300	4414136550	29800	29800	29800	29800	0
271	20250115	165200	4414136550	29800	29800	29800	29800	0
272	20250115	165100	4414136550	29800	29800	29800	29800	1937
273	20250115	165000	4414136550	29800	29800	29800	29800	0
274	20250115	164900	4414136550	29800	29800	29800	29800	0
275	20250115	164800	4414136550	29800	29800	29800	29800	0
276	20250115	164700	4414136550	29800	29800	29800	29800	0
277	20250115	164600	4414136550	29800	29800	29800	29800	0
278	20250115	164500	4414136550	29800	29800	29800	29800	0
279	20250115	164400	4414136550	29800	29800	29800	29800	0
280	20250115	164300	4414136550	29800	29800	29800	29800	0
281	20250115	164200	4414136550	29800	29800	29800	29800	0
282	20250115	164100	4414136550	29800	29800	29800	29800	0
283	20250115	164000	4414136550	29800	29800	29800	29800	0
284	20250115	163900	4414136550	29800	29800	29800	29800	0
285	20250115	163800	4414136550	29800	29800	29800	29800	0
286	20250115	163700	4414136550	29800	29800	29800	29800	0
287	20250115	163600	4414136550	29800	29800	29800	29800	0
288	20250115	163500	4414136550	29800	29800	29800	29800	0
289	20250115	163400	4414136550	29800	29800	29800	29800	0
290	20250115	163300	4414136550	29800	29800	29800	29800	0
291	20250115	163200	4414136550	29800	29800	29800	29800	0
292	20250115	163100	4414136550	29800	29800	29800	29800	0
293	20250115	163000	4414136550	29800	29800	29800	29800	0
294	20250115	162900	4414136550	29800	29800	29800	29800	0
295	20250115	162800	4414136550	29800	29800	29800	29800	0
296	20250115	162700	4414136550	29800	29800	29800	29800	0
297	20250115	162600	4414136550	29800	29800	29800	29800	0
298	20250115	162500	4414136550	29800	29800	29800	29800	0
299	20250115	162400	4414136550	29800	29800	29800	29800	0
300	20250115	162300	4414136550	29800	29800	29800	29800	0
301	20250115	162200	4414136550	29800	29800	29800	29800	0
302	20250115	162100	4414136550	29800	29800	29800	29800	1937
303	20250115	162000	4414136550	29800	29800	29800	29800	0
304	20250115	161900	4414136550	29800	29800	29800	29800	0
305	20250115	161800	4414136550	29800	29800	29800	29800	0
306	20250115	161700	4414136550	29800	29800	29800	29800	0
307	20250115	161600	4414136550	29800	29800	29800	29800	0
308	20250115	161500	4414136550	29800	29800	29800	29800	0
309	20250115	161400	4414136550	29800	29800	29800	29800	0
310	20250115	161300	4414136550	29800	29800	29800	29800	0
311	20250115	161200	4414136550	29800	29800	29800	29800	0
312	20250115	161100	4414136550	29800	29800	29800	29800	0
313	20250115	161000	4414136550	29800	29800	29800	29800	0
314	20250115	160900	4414136550	29800	29800	29800	29800	0
315	20250115	160800	4414136550	29800	29800	29800	29800	0
316	20250115	160700	4414136550	29800	29800	29800	29800	0
317	20250115	160600	4414136550	29800	29800	29800	29800	0
318	20250115	160500	4414136550	29800	29800	29800	29800	0
319	20250115	160400	4414136550	29800	29800	29800	29800	0
320	20250115	160300	4414136550	29800	29800	29800	29800	0
321	20250115	160200	4414136550	29800	29800	29800	29800	0
322	20250115	160100	4414136550	29800	29800	29800	29800	0
323	20250115	160000	4414136550	29800	29800	29800	29800	0
324	20250115	155900	4414136550	29800	29800	29800	29800	0
325	20250115	155800	4414136550	29800	29800	29800	29800	0
326	20250115	155700	4414136550	29800	29800	29800	29800	0
327	20250115	155600	4414136550	29800	29800	29800	29800	0
328	20250115	155500	4414136550	29800	29800	29800	29800	0
329	20250115	155400	4414136550	29800	29800	29800	29800	0
330	20250115	155300	4414136550	29800	29800	29800	29800	0
331	20250115	155200	4414136550	29800	29800	29800	29800	0
332	20250115	155100	4414136550	29800	29800	29800	29800	1937
333	20250115	155000	4414136550	29800	29800	29800	29800	0
334	20250115	154900	4414136550	29800	29800	29800	29800	0
335	20250115	154800	4414136550	29800	29800	29800	29800	0
336	20250115	154700	4414136550	29800	29800	29800	29800	0
337	20250115	154600	4414136550	29800	29800	29800	29800	0
338	20250115	154500	4414136550	29800	29800	29800	29800	0
339	20250115	154400	4414136550	29800	29800	29800	29800	0
340	20250115	154300	4414136550	29800	29800	29800	29800	0
341	20250115	154200	4414136550	29800	29800	29800	29800	0
342	20250115	154100	4414136550	29800	29800	29800	29800	0
343	20250115	154000	4414136550	29800	29800	29800	29800	0
344	20250115	153900	4414136550	29800	29800	29800	29800	0
345	20250115	153800	4414136550	29800	29800	29800	29800	0
346	20250115	153700	4414136550	29800	29800	29800	29800	0
347	20250115	153600	4414136550	29800	29800	29800	29800	0
348	20250115	153500	4414136550	29800	29800	29800	29800	0
349	20250115	153400	4414136550	29800	29800	29800	29800	0
350	20250115	153300	4414136550	29800	29800	29800	29800	0
351	20250115	153200	4414136550	29800	29800	29800	29800	0
352	20250115	153100	4414136550	29800	29800	29800	29800	0
353	20250115	153000	4414136550	29800	29800	29800	29800	1937
354	20250115	152900	4356413950	29800	29800	29800	29800	0
355	20250115	152800	4356413950	29800	29800	29800	29800	0
356	20250115	152700	4356413950	29800	29800	29800	29800	0
357	20250115	152600	4356413950	29800	29800	29800	29800	0
358	20250115	152500	4356413950	29800	29800	29800	29800	0
359	20250115	152400	4356413950	29800	29800	29800	29800	0
360	20250115	152300	4356413950	29800	29800	29800	29800	0
361	20250115	152200	4356413950	29800	29800	29800	29800	0
362	20250115	152100	4356413950	29800	29800	29800	29800	0
363	20250115	152000	4356413950	29800	29800	29800	29800	0
364	20250115	151900	4356413950	29800	29800	30000	29700	1452
365	20250115	151800	4313096900	29750	29800	29800	29750	514
366	20250115	151700	4297792500	29850	29850	29850	29850	408
367	20250115	151600	4285613700	29850	29850	29850	29800	286
368	20250115	151500	4277089150	29850	29850	29850	29850	498
369	20250115	151400	4262223850	29850	29800	29850	29800	574
370	20250115	151300	4245117650	29750	29800	29800	29750	118
371	20250115	151200	4241606400	29750	29800	29800	29750	194
372	20250115	151100	4235830200	29750	29800	29800	29700	246
373	20250115	151000	4228510200	29800	29750	29800	29700	110
374	20250115	150900	4225237500	29750	29750	29750	29700	190
375	20250115	150800	4219587250	29700	29700	29750	29700	388
376	20250115	150700	4208060950	29700	29750	29750	29700	156
377	20250115	150600	4203420150	29750	29750	29750	29700	173
378	20250115	150500	4198275450	29750	29800	29800	29700	377
379	20250115	150400	4187072050	29700	29750	29800	29700	563
380	20250115	150300	4170322000	29800	29750	29800	29750	314
381	20250115	150200	4160980050	29700	29750	29750	29700	757
382	20250115	150100	4138463850	29750	29750	29750	29700	49
383	20250115	150000	4137007100	29750	29750	29750	29700	77
384	20250115	145900	4134716600	29750	29800	29800	29700	977
385	20250115	145800	4105654600	29800	29800	29800	29750	61
386	20250115	145700	4103838550	29800	29750	29800	29750	254
387	20250115	145600	4096279850	29750	29750	29750	29750	345
388	20250115	145500	4086016100	29750	29750	29750	29750	169
389	20250115	145400	4080988350	29750	29700	29800	29700	349
390	20250115	145300	4070617000	29700	29750	29750	29700	343
391	20250115	145200	4060417950	29750	29750	29750	29700	400
392	20250115	145100	4048522950	29750	29750	29750	29750	28
393	20250115	145000	4047689950	29750	29750	29750	29700	558
394	20250115	144900	4031101500	29750	29750	29750	29750	215
395	20250115	144800	4024705250	29800	29750	29800	29750	1354
396	20250115	144700	3984418500	29750	29750	29800	29750	142
397	20250115	144600	3980189900	29800	29800	29800	29750	725
398	20250115	144500	3958615550	29800	29850	29850	29750	389
399	20250115	144400	3947026300	29800	29850	29900	29750	860
400	20250115	144300	3921398350	29800	29850	29850	29800	310
401	20250115	144200	3912160300	29850	29850	29900	29800	139
402	20250115	144100	3908011700	29800	29850	29850	29800	43
403	20250115	144000	3906729700	29800	29850	29850	29800	400
404	20250115	143900	3894808550	29850	30000	30000	29850	401
405	20250115	143800	3882838350	30050	29850	30050	29850	24
406	20250115	143700	3882121350	29850	29950	30000	29850	719
407	20250115	143600	3860592650	29950	29900	29950	29900	10
408	20250115	143500	3860293300	29850	29850	29850	29800	799
409	20250115	143400	3836472700	29800	29850	29850	29800	292
410	20250115	143300	3827770100	29800	29850	29850	29800	199
411	20250115	143200	3821836250	29850	29850	29850	29800	1475
412	20250115	143100	3777875000	29850	29850	29850	29850	150
413	20250115	143000	3773397500	29850	29850	29850	29850	100
414	20250115	142900	3770412500	29850	29800	29850	29800	264
415	20250115	142800	3762535200	29800	29800	29850	29800	926
416	20250115	142700	3734923500	29850	29850	29850	29800	169
417	20250115	142600	3729883850	29850	29850	29850	29800	86
418	20250115	142500	3727319250	29850	29850	29850	29800	2034
419	20250115	142400	3666674550	29850	29900	29900	29850	497
420	20250115	142300	3651816000	29900	29950	29950	29900	248
421	20250115	142200	3644396800	29950	30000	30050	29950	100
422	20250115	142100	3641398300	30000	29950	30050	29950	119
423	20250115	142000	3637833000	30000	29950	30000	29950	879
424	20250115	141900	3611503150	29900	30050	30050	29900	343
425	20250115	141800	3601245350	29900	29900	30000	29900	1044
426	20250115	141700	3569979450	29950	29950	29950	29900	172
427	20250115	141600	3564834700	29950	29950	29950	29950	199
428	20250115	141500	3558874650	29950	30050	30050	29900	273
429	20250115	141400	3550686200	30050	30050	30050	30050	50
430	20250115	141300	3549183700	30050	30000	30050	29950	252
431	20250115	141200	3541624250	29900	30050	30050	29900	219
432	20250115	141100	3535054900	30050	30250	30250	30050	453
433	20250115	141000	3521442050	30200	30200	30200	30050	380
434	20250115	140900	3509968600	30100	29850	30200	29800	4118
435	20250115	140800	3386343500	29800	29800	29850	29750	153
436	20250115	140700	3381786700	29800	29800	29800	29750	1625
437	20250115	140600	3333406450	29800	29800	29800	29750	1286
438	20250115	140500	3295088400	29800	29800	29850	29800	1627
439	20250115	140400	3246603750	29800	29850	29850	29800	382
440	20250115	140300	3235218300	29850	29900	29900	29850	1168
441	20250115	140200	3200353050	29850	29850	29900	29850	169
442	20250115	140100	3195306550	29850	29900	29900	29850	421
443	20250115	140000	3182738700	29900	29900	29900	29850	655
444	20250115	135900	3163186800	29900	29900	29900	29850	94
445	20250115	135800	3160380250	29850	29900	29900	29850	255
446	20250115	135700	3152765500	29900	29900	29950	29900	1975
447	20250115	135600	3093712700	29900	29950	30000	29900	1595
448	20250115	135500	3045975400	29950	30000	30050	29950	2220
449	20250115	135400	2979383250	30000	30000	30000	30000	501
450	20250115	135300	2964353250	30050	30000	30050	30000	133
451	20250115	135200	2960361600	30000	30050	30050	30000	222
452	20250115	135100	2953701200	30000	30050	30050	30000	436
453	20250115	135000	2940621050	30050	30050	30050	30050	44
454	20250115	134900	2939298850	30050	30050	30050	30050	229
455	20250115	134800	2932417400	30050	30100	30100	30050	9
456	20250115	134700	2932146800	30100	30050	30100	30050	153
457	20250115	134600	2927544000	30050	30050	30050	30050	52
458	20250115	134500	2925981400	30050	30050	30050	30050	40
459	20250115	134400	2924779400	30000	30100	30100	30000	399
460	20250115	134300	2912791550	30050	30050	30050	30000	345
461	20250115	134200	2902425300	30050	30050	30050	30050	56
462	20250115	134100	2900742500	30050	30000	30050	30000	350
463	20250115	134000	2890233400	30000	30000	30000	30000	96
464	20250115	133900	2887353400	30000	30050	30050	30000	85
465	20250115	133800	2884800850	30050	30000	30050	30000	956
466	20250115	133700	2856118150	30050	30000	30050	30000	197
467	20250115	133600	2850205300	30050	30050	30050	30000	76
468	20250115	133500	2847922500	30000	30100	30100	30000	533
469	20250115	133400	2831906600	30100	30100	30100	30100	13
470	20250115	133300	2831515300	30100	30050	30100	30050	57
471	20250115	133200	2829800900	30050	30100	30100	30050	75
472	20250115	133100	2827546650	30100	30100	30150	30050	224
473	20250115	133000	2820805100	30100	30100	30150	30100	35
474	20250115	132900	2819750550	30150	30100	30150	30000	5004
475	20250115	132800	2669493800	30100	30100	30100	30100	80
476	20250115	132700	2667085800	30100	30100	30100	30100	424
477	20250115	132600	2654323400	30100	30100	30100	30100	0
478	20250115	132500	2654323400	30100	30050	30100	30050	10
479	20250115	132400	2654022600	30050	30100	30100	30050	309
480	20250115	132300	2644730650	30100	30100	30150	30100	240
481	20250115	132200	2637506500	30100	30100	30100	30050	343
482	20250115	132100	2627182350	30100	30100	30100	30050	635
483	20250115	132000	2608094300	30050	30100	30100	30050	237
484	20250115	131900	2600970650	30100	30100	30100	30100	84
485	20250115	131800	2598442250	30050	30050	30050	30050	28
486	20250115	131700	2597600850	30050	30100	30100	30050	503
487	20250115	131600	2582471800	30100	30100	30100	30100	78
488	20250115	131500	2580124000	30100	30100	30100	30100	349
489	20250115	131400	2569619100	30150	30100	30150	30100	1110
490	20250115	131300	2536207600	30100	30100	30100	30100	133
491	20250115	131200	2532204300	30150	30150	30150	30150	38
492	20250115	131100	2531058600	30150	30100	30150	30100	107
493	20250115	131000	2527837550	30100	30100	30100	30100	123
494	20250115	130900	2524135250	30100	30100	30100	30100	314
495	20250115	130800	2514683850	30100	30100	30100	30100	293
496	20250115	130700	2505864550	30100	30100	30100	30100	18
497	20250115	130600	2505322750	30050	30150	30150	30050	851
498	20250115	130500	2479720650	30100	30100	30100	30100	510
499	20250115	130400	2464369650	30200	30200	30200	30200	23
500	20250115	130300	2463675050	30100	30100	30100	30100	50
501	20250115	130200	2462170050	30100	30100	30100	30100	436
502	20250115	130100	2449046450	30100	30100	30150	30100	360
503	20250115	130000	2438209450	30100	30200	30200	30100	953
504	20250115	125900	2409476600	30150	30200	30200	30150	256
505	20250115	125800	2401757850	30200	30200	30200	30200	105
506	20250115	125700	2398586850	30200	30200	30200	30200	50
507	20250115	125600	2397076850	30200	30200	30200	30150	691
508	20250115	125500	2376223650	30200	30200	30200	30200	282
509	20250115	125400	2367707250	30200	30200	30200	30200	5
510	20250115	125300	2367556250	30200	30250	30250	30200	56
511	20250115	125200	2365865000	30200	30200	30200	30200	0
512	20250115	125100	2365865000	30200	30200	30200	30200	2
513	20250115	125000	2365804600	30250	30200	30250	30200	49
514	20250115	124900	2364324200	30200	30250	30250	30200	39
515	20250115	124800	2363145700	30200	30200	30200	30200	14
516	20250115	124700	2362722900	30250	30300	30300	30250	209
517	20250115	124600	2356400550	30250	30250	30250	30250	0
518	20250115	124500	2356400550	30250	30250	30250	30250	25
519	20250115	124400	2355644300	30250	30250	30250	30250	0
520	20250115	124300	2355644300	30250	30250	30250	30250	60
521	20250115	124200	2353829300	30250	30300	30300	30250	86
522	20250115	124100	2351223950	30250	30250	30250	30250	116
523	20250115	124000	2347714950	30200	30200	30200	30200	224
524	20250115	123900	2340950150	30200	30150	30200	30150	236
525	20250115	123800	2333824000	30200	30200	30200	30200	38
526	20250115	123700	2332676400	30200	30200	30200	30150	53
527	20250115	123600	2331075850	30200	30150	30200	30150	6
528	20250115	123500	2330894900	30150	30150	30150	30150	81
529	20250115	123400	2328452750	30150	30150	30200	30150	496
530	20250115	123300	2313498300	30150	30150	30150	30150	131
531	20250115	123200	2309548650	30150	30200	30200	30150	21
532	20250115	123100	2308915450	30150	30150	30150	30150	8
533	20250115	123000	2308674250	30150	30200	30200	30150	101
534	20250115	122900	2305628750	30200	30200	30200	30200	5
535	20250115	122800	2305477750	30250	30250	30250	30250	1
536	20250115	122700	2305447500	30150	30150	30150	30150	107
537	20250115	122600	2302221450	30150	30150	30150	30150	192
538	20250115	122500	2296432650	30150	30150	30200	30150	762
539	20250115	122400	2273458100	30150	30150	30150	30150	261
540	20250115	122300	2265588950	30200	30200	30200	30200	109
541	20250115	122200	2262297150	30200	30200	30200	30200	65
542	20250115	122100	2260334150	30200	30200	30200	30200	37
543	20250115	122000	2259216750	30250	30250	30250	30250	33
544	20250115	121900	2258218500	30250	30250	30250	30250	15
545	20250115	121800	2257764750	30300	30300	30300	30300	5
546	20250115	121700	2257613250	30300	30300	30350	30300	484
547	20250115	121600	2242947550	30300	30300	30300	30300	2
548	20250115	121500	2242886950	30300	30300	30300	30300	5
549	20250115	121400	2242735450	30300	30350	30350	30300	1079
550	20250115	121300	2210040200	30400	30300	30400	30300	43
551	20250115	121200	2208734700	30300	30450	30450	30300	122
552	20250115	121100	2205031700	30300	30300	30300	30300	563
553	20250115	121000	2187972800	30350	30450	30450	30350	3
554	20250115	120900	2187881650	30450	30450	30450	30450	42
555	20250115	120800	2186602750	30300	30450	30450	30300	104
556	20250115	120700	2183451000	30400	30400	30450	30400	20
557	20250115	120600	2182842800	30450	30400	30450	30400	562
558	20250115	120500	2165732650	30400	30350	30400	30350	17
559	20250115	120400	2165216200	30300	30300	30300	30300	41
560	20250115	120300	2163973900	30300	30350	30350	30300	8
561	20250115	120200	2163731400	30300	30400	30400	30300	20
562	20250115	120100	2163123500	30400	30350	30400	30350	243
563	20250115	120000	2155748400	30350	30350	30350	30350	3
564	20250115	115900	2155657350	30350	30350	30350	30350	3
565	20250115	115800	2155566300	30350	30350	30350	30350	10
566	20250115	115700	2155262800	30350	30350	30350	30350	21
567	20250115	115600	2154625450	30350	30350	30350	30350	6
568	20250115	115500	2154443350	30350	30400	30400	30350	137
569	20250115	115400	2150284700	30350	30350	30350	30350	59
570	20250115	115300	2148494050	30300	30250	30300	30200	356
571	20250115	115200	2137717300	30200	30200	30250	30200	36
572	20250115	115100	2136630050	30200	30300	30300	30200	32
573	20250115	115000	2135662050	30300	30300	30300	30300	8
574	20250115	114900	2135419650	30300	30250	30300	30250	60
575	20250115	114800	2133601700	30250	30300	30300	30250	19
576	20250115	114700	2133026600	30350	30350	30350	30350	74
577	20250115	114600	2130780700	30350	30250	30350	30200	57
578	20250115	114500	2129051250	30350	30300	30350	30250	412
579	20250115	114400	2116557450	30200	30200	30200	30200	100
580	20250115	114300	2113537450	30200	30200	30200	30200	63
581	20250115	114200	2111634850	30200	30200	30200	30200	1
582	20250115	114100	2111604650	30200	30200	30200	30200	0
583	20250115	114000	2111604650	30200	30250	30250	30200	1522
584	20250115	113900	2065629250	30250	30250	30250	30250	119
585	20250115	113800	2062029500	30300	30300	30300	30300	37
586	20250115	113700	2060908400	30300	30250	30300	30250	83
587	20250115	113600	2058397500	30250	30250	30250	30250	87
588	20250115	113500	2055765750	30250	30250	30250	30250	29
589	20250115	113400	2054888500	30250	30250	30250	30250	40
590	20250115	113300	2053678500	30250	30250	30250	30250	15
591	20250115	113200	2053224750	30300	30300	30300	30300	0
592	20250115	113100	2053224750	30300	30200	30300	30200	31
593	20250115	113000	2052287550	30300	30200	30300	30200	66
594	20250115	112900	2050288100	30200	30200	30200	30200	36
595	20250115	112800	2049200900	30200	30200	30200	30200	185
596	20250115	112700	2043613900	30250	30250	30250	30250	172
597	20250115	112600	2038410900	30250	30300	30300	30250	193
598	20250115	112500	2032572200	30300	30300	30300	30300	12
599	20250115	112400	2032208600	30300	30300	30300	30300	52
600	20250115	112300	2030633000	30300	30300	30300	30200	5
601	20250115	112200	2030481600	30200	30250	30300	30200	92
602	20250115	112100	2027701050	30150	30300	30300	30150	145
603	20250115	112000	2023325450	30250	30200	30250	30200	841
604	20250115	111900	1997926900	30200	30150	30200	30150	594
605	20250115	111800	1980009250	30150	30150	30150	30150	5
606	20250115	111700	1979858500	30150	30150	30150	30150	155
607	20250115	111600	1975185250	30150	30100	30150	30100	136
608	20250115	111500	1971086350	30100	30100	30150	30100	28
609	20250115	111400	1970243400	30100	30200	30200	30100	155
610	20250115	111300	1965573300	30200	30200	30200	30200	5
611	20250115	111200	1965422300	30200	30200	30200	30200	25
612	20250115	111100	1964667300	30200	30150	30200	30100	171
613	20250115	111000	1959513600	30150	30150	30150	30150	63
614	20250115	110900	1957614150	30150	30150	30150	30100	533
615	20250115	110800	1941563200	30150	30150	30150	30150	26
616	20250115	110700	1940779300	30150	30150	30150	30150	16
617	20250115	110600	1940296900	30150	30150	30150	30150	45
618	20250115	110500	1938940150	30150	30100	30150	30100	53
619	20250115	110400	1937343750	30100	30100	30100	30100	316
620	20250115	110300	1927832150	30100	30100	30150	30100	244
621	20250115	110200	1920487250	30100	30150	30150	30100	45
622	20250115	110100	1919131750	30100	30150	30150	30100	252
623	20250115	110000	1911545500	30150	30100	30150	30100	10
624	20250115	105900	1911244300	30100	30100	30100	30050	467
625	20250115	105800	1897190500	30100	30100	30100	30050	34
626	20250115	105700	1896167450	30050	30100	30100	30050	1611
627	20250115	105600	1847751050	30100	30150	30150	30050	144
628	20250115	105500	1843419650	30150	30100	30150	30100	234
629	20250115	105400	1836376000	30150	30100	30150	30100	471
630	20250115	105300	1822198400	30100	30100	30150	30100	981
631	20250115	105200	1792669700	30150	30150	30150	30100	660
632	20250115	105100	1772775700	30150	30200	30200	30150	312
633	20250115	105000	1763362900	30200	30350	30350	30150	3720
634	20250115	104900	1650936500	30300	30300	30350	30300	335
635	20250115	104800	1640785750	30350	30300	30350	30300	67
636	20250115	104700	1638753750	30350	30300	30350	30300	89
637	20250115	104600	1636056000	30300	30300	30300	30250	249
638	20250115	104500	1628512000	30300	30300	30300	30250	171
639	20250115	104400	1623332900	30300	30250	30300	30250	290
640	20250115	104300	1614556600	30300	30350	30350	30250	228
641	20250115	104200	1607659450	30300	30350	30350	30250	97
642	20250115	104100	1604723850	30350	30250	30350	30250	65
643	20250115	104000	1602752700	30300	30300	30300	30250	387
644	20250115	103900	1591033150	30300	30300	30300	30300	2
645	20250115	103800	1590972550	30250	30250	30250	30250	370
646	20250115	103700	1579780050	30250	30300	30300	30250	1773
647	20250115	103600	1526146650	30300	30250	30300	30250	90
648	20250115	103500	1523421450	30300	30250	30300	30250	121
649	20250115	103400	1519760150	30300	30300	30300	30250	42
650	20250115	103300	1518488100	30300	30300	30300	30250	14
651	20250115	103200	1518063950	30300	30300	30300	30250	143
652	20250115	103100	1513732550	30300	30400	30400	30300	145
653	20250115	103000	1509335650	30400	30400	30400	30400	4
654	20250115	102900	1509214050	30400	30300	30400	30250	64
655	20250115	102800	1507275650	30300	30400	30400	30300	2489
656	20250115	102700	1431805800	30350	30350	30350	30350	534
657	20250115	102600	1415598900	30400	30450	30450	30400	131
658	20250115	102500	1411615900	30450	30400	30450	30400	606
659	20250115	102400	1393193000	30400	30450	30450	30400	33
660	20250115	102300	1392189650	30450	30500	30500	30400	122
661	20250115	102200	1388477100	30500	30400	30500	30400	258
662	20250115	102100	1380628650	30400	30450	30450	30400	151
663	20250115	102000	1376033050	30450	30400	30500	30400	23
664	20250115	101900	1375333250	30450	30350	30450	30350	198
665	20250115	101800	1369318350	30350	30350	30450	30350	70
666	20250115	101700	1367188550	30350	30450	30450	30350	200
667	20250115	101600	1361118350	30350	30350	30350	30350	107
668	20250115	101500	1357870900	30450	30400	30450	30350	480
669	20250115	101400	1343298950	30400	30350	30450	30350	55
670	20250115	101300	1341629250	30400	30450	30450	30400	147
671	20250115	101200	1337159350	30400	30400	30450	30400	134
672	20250115	101100	1333085500	30400	30350	30400	30350	236
673	20250115	101000	1325911600	30350	30350	30350	30350	488
674	20250115	100900	1311100800	30350	30350	30350	30300	254
675	20250115	100800	1303404400	30300	30350	30350	30300	23
676	20250115	100700	1302707300	30350	30350	30400	30350	655
677	20250115	100600	1282822900	30350	30400	30400	30350	154
678	20250115	100500	1278143850	30350	30400	30400	30350	102
679	20250115	100400	1275044150	30400	30350	30400	30350	258
680	20250115	100300	1267206500	30300	30300	30300	30300	581
681	20250115	100200	1249602200	30300	30300	30300	30300	104
682	20250115	100100	1246451000	30350	30350	30350	30300	26
683	20250115	100000	1245661950	30300	30350	30350	30300	22
684	20250115	095900	1244994850	30350	30350	30350	30300	842
685	20250115	095800	1219481600	30350	30350	30350	30300	93
686	20250115	095700	1216661400	30350	30300	30350	30300	137
687	20250115	095600	1212509700	30300	30300	30300	30250	229
688	20250115	095500	1205573950	30300	30300	30350	30250	524
689	20250115	095400	1189696500	30250	30250	30300	30250	282
690	20250115	095300	1181165000	30300	30300	30300	30250	770
691	20250115	095200	1157864700	30300	30300	30300	30250	480
692	20250115	095100	1143333250	30300	30350	30350	30300	148
693	20250115	095000	1138846800	30350	30350	30350	30300	202
694	20250115	094900	1132723750	30300	30300	30350	30300	403
695	20250115	094800	1120512800	30300	30300	30350	30300	1387
696	20250115	094700	1078478150	30350	30350	30350	30300	292
697	20250115	094600	1069625100	30350	30350	30350	30300	611
698	20250115	094500	1051098000	30350	30550	30550	30350	1203
699	20250115	094400	1014586100	30550	30400	30550	30400	302
700	20250115	094300	1005405000	30450	30450	30550	30350	1465
701	20250115	094200	960891500	30450	30500	30550	30450	1055
702	20250115	094100	928719700	30550	30600	30650	30550	363
703	20250115	094000	917618550	30700	30650	30700	30650	14
704	20250115	093900	917189400	30650	30650	30700	30650	127
705	20250115	093800	913295200	30700	30600	30700	30600	1250
706	20250115	093700	875019850	30600	30600	30600	30550	66
707	20250115	093600	873001500	30600	30550	30600	30450	424
708	20250115	093500	860047100	30550	30500	30550	30500	43
709	20250115	093400	858734000	30450	30550	30600	30450	130
710	20250115	093300	854769300	30550	30650	30650	30550	263
711	20250115	093200	846720950	30650	30500	30650	30400	449
712	20250115	093100	833038600	30500	30400	30500	30400	186
713	20250115	093000	827381600	30450	30500	30600	30400	620
714	20250115	092900	808501000	30600	30500	30700	30500	595
715	20250115	092800	790327450	30500	30400	30500	30400	207
716	20250115	092700	784027550	30500	30300	30600	30300	2847
717	20250115	092600	697361450	30450	30250	30450	30250	2189
718	20250115	092500	630774300	30250	30350	30400	30250	3458
719	20250115	092400	526058650	30350	30300	30400	30300	112
720	20250115	092300	522661350	30300	30350	30400	30300	581
721	20250115	092200	505028450	30350	30300	30350	30300	314
722	20250115	092100	495508350	30350	30350	30350	30300	525
723	20250115	092000	479591200	30300	30450	30450	30300	1006
724	20250115	091900	449051400	30450	30450	30450	30400	233
725	20250115	091800	441967050	30450	30450	30450	30400	143
726	20250115	091700	437617800	30450	30450	30450	30350	535
727	20250115	091600	421358450	30400	30400	30400	30350	747
728	20250115	091500	398655050	30400	30350	30450	30300	1036
729	20250115	091400	367191650	30350	30400	30450	30300	1405
730	20250115	091300	324543300	30400	30500	30500	30350	1407
731	20250115	091200	281707350	30550	30600	30600	30500	577
732	20250115	091100	264081250	30550	30600	30600	30550	886
733	20250115	091000	236986450	30600	30700	30750	30600	152
734	20250115	090900	232325050	30750	30500	30750	30500	479
735	20250115	090800	217661650	30550	30550	30650	30500	1363
736	20250115	090700	176038600	30550	30600	30600	30550	78
737	20250115	090600	173653250	30550	30700	30700	30550	1047
738	20250115	090500	141614250	30650	30700	30700	30650	356
739	20250115	090400	130697750	30800	30650	30800	30650	421
740	20250115	090300	117771350	30650	30650	30700	30600	543
741	20250115	090200	101130400	30650	30850	30850	30600	839
742	20250115	090100	75384500	30900	30800	30950	30800	708
743	20250115	090000	53558300	30800	30800	30800	30750	1729