KissMeData/389470/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	213200	12394883060	20150	20150	20150	20150	2353
3	20250108	213100	12394883060	20150	20150	20150	20150	0
4	20250108	213000	12394883060	20150	20150	20150	20150	0
5	20250108	212900	12394883060	20150	20150	20150	20150	0
6	20250108	212800	12394883060	20150	20150	20150	20150	0
7	20250108	212700	12394883060	20150	20150	20150	20150	0
8	20250108	212600	12394883060	20150	20150	20150	20150	0
9	20250108	212500	12394883060	20150	20150	20150	20150	0
10	20250108	212400	12394883060	20150	20150	20150	20150	0
11	20250108	212300	12394883060	20150	20150	20150	20150	0
12	20250108	212200	12394883060	20150	20150	20150	20150	0
13	20250108	212100	12394883060	20150	20150	20150	20150	0
14	20250108	212000	12394883060	20150	20150	20150	20150	0
15	20250108	211900	12394883060	20150	20150	20150	20150	0
16	20250108	211800	12394883060	20150	20150	20150	20150	0
17	20250108	211700	12394883060	20150	20150	20150	20150	0
18	20250108	211600	12394883060	20150	20150	20150	20150	0
19	20250108	211500	12394883060	20150	20150	20150	20150	0
20	20250108	211400	12394883060	20150	20150	20150	20150	0
21	20250108	211300	12394883060	20150	20150	20150	20150	0
22	20250108	211200	12394883060	20150	20150	20150	20150	0
23	20250108	211100	12394883060	20150	20150	20150	20150	0
24	20250108	211000	12394883060	20150	20150	20150	20150	0
25	20250108	210900	12394883060	20150	20150	20150	20150	0
26	20250108	210800	12394883060	20150	20150	20150	20150	0
27	20250108	210700	12394883060	20150	20150	20150	20150	0
28	20250108	210600	12394883060	20150	20150	20150	20150	0
29	20250108	210500	12394883060	20150	20150	20150	20150	0
30	20250108	210400	12394883060	20150	20150	20150	20150	0
31	20250108	210300	12394883060	20150	20150	20150	20150	0
32	20250108	210200	12394883060	20150	20150	20150	20150	2353
33	20250108	210100	12394883060	20150	20150	20150	20150	0
34	20250108	210000	12394883060	20150	20150	20150	20150	0
35	20250108	205900	12394883060	20150	20150	20150	20150	0
36	20250108	205800	12394883060	20150	20150	20150	20150	0
37	20250108	205700	12394883060	20150	20150	20150	20150	0
38	20250108	205600	12394883060	20150	20150	20150	20150	0
39	20250108	205500	12394883060	20150	20150	20150	20150	0
40	20250108	205400	12394883060	20150	20150	20150	20150	0
41	20250108	205300	12394883060	20150	20150	20150	20150	0
42	20250108	205200	12394883060	20150	20150	20150	20150	0
43	20250108	205100	12394883060	20150	20150	20150	20150	0
44	20250108	205000	12394883060	20150	20150	20150	20150	0
45	20250108	204900	12394883060	20150	20150	20150	20150	0
46	20250108	204800	12394883060	20150	20150	20150	20150	0
47	20250108	204700	12394883060	20150	20150	20150	20150	0
48	20250108	204600	12394883060	20150	20150	20150	20150	0
49	20250108	204500	12394883060	20150	20150	20150	20150	0
50	20250108	204400	12394883060	20150	20150	20150	20150	0
51	20250108	204300	12394883060	20150	20150	20150	20150	0
52	20250108	204200	12394883060	20150	20150	20150	20150	0
53	20250108	204100	12394883060	20150	20150	20150	20150	0
54	20250108	204000	12394883060	20150	20150	20150	20150	0
55	20250108	203900	12394883060	20150	20150	20150	20150	0
56	20250108	203800	12394883060	20150	20150	20150	20150	0
57	20250108	203700	12394883060	20150	20150	20150	20150	0
58	20250108	203600	12394883060	20150	20150	20150	20150	0
59	20250108	203500	12394883060	20150	20150	20150	20150	0
60	20250108	203400	12394883060	20150	20150	20150	20150	0
61	20250108	203300	12394883060	20150	20150	20150	20150	0
62	20250108	203200	12394883060	20150	20150	20150	20150	2353
63	20250108	203100	12394883060	20150	20150	20150	20150	0
64	20250108	203000	12394883060	20150	20150	20150	20150	0
65	20250108	202900	12394883060	20150	20150	20150	20150	0
66	20250108	202800	12394883060	20150	20150	20150	20150	0
67	20250108	202700	12394883060	20150	20150	20150	20150	0
68	20250108	202600	12394883060	20150	20150	20150	20150	0
69	20250108	202500	12394883060	20150	20150	20150	20150	0
70	20250108	202400	12394883060	20150	20150	20150	20150	0
71	20250108	202300	12394883060	20150	20150	20150	20150	0
72	20250108	202200	12394883060	20150	20150	20150	20150	0
73	20250108	202100	12394883060	20150	20150	20150	20150	0
74	20250108	202000	12394883060	20150	20150	20150	20150	0
75	20250108	201900	12394883060	20150	20150	20150	20150	0
76	20250108	201800	12394883060	20150	20150	20150	20150	0
77	20250108	201700	12394883060	20150	20150	20150	20150	0
78	20250108	201600	12394883060	20150	20150	20150	20150	0
79	20250108	201500	12394883060	20150	20150	20150	20150	0
80	20250108	201400	12394883060	20150	20150	20150	20150	0
81	20250108	201300	12394883060	20150	20150	20150	20150	0
82	20250108	201200	12394883060	20150	20150	20150	20150	0
83	20250108	201100	12394883060	20150	20150	20150	20150	0
84	20250108	201000	12394883060	20150	20150	20150	20150	0
85	20250108	200900	12394883060	20150	20150	20150	20150	0
86	20250108	200800	12394883060	20150	20150	20150	20150	0
87	20250108	200700	12394883060	20150	20150	20150	20150	0
88	20250108	200600	12394883060	20150	20150	20150	20150	0
89	20250108	200500	12394883060	20150	20150	20150	20150	0
90	20250108	200400	12394883060	20150	20150	20150	20150	0
91	20250108	200300	12394883060	20150	20150	20150	20150	0
92	20250108	200200	12394883060	20150	20150	20150	20150	2353
93	20250108	200100	12394883060	20150	20150	20150	20150	0
94	20250108	200000	12394883060	20150	20150	20150	20150	0
95	20250108	195900	12394883060	20150	20150	20150	20150	0
96	20250108	195800	12394883060	20150	20150	20150	20150	0
97	20250108	195700	12394883060	20150	20150	20150	20150	0
98	20250108	195600	12394883060	20150	20150	20150	20150	0
99	20250108	195500	12394883060	20150	20150	20150	20150	0
100	20250108	195400	12394883060	20150	20150	20150	20150	0
101	20250108	195300	12394883060	20150	20150	20150	20150	0
102	20250108	195200	12394883060	20150	20150	20150	20150	0
103	20250108	195100	12394883060	20150	20150	20150	20150	0
104	20250108	195000	12394883060	20150	20150	20150	20150	0
105	20250108	194900	12394883060	20150	20150	20150	20150	0
106	20250108	194800	12394883060	20150	20150	20150	20150	0
107	20250108	194700	12394883060	20150	20150	20150	20150	0
108	20250108	194600	12394883060	20150	20150	20150	20150	0
109	20250108	194500	12394883060	20150	20150	20150	20150	0
110	20250108	194400	12394883060	20150	20150	20150	20150	0
111	20250108	194300	12394883060	20150	20150	20150	20150	0
112	20250108	194200	12394883060	20150	20150	20150	20150	0
113	20250108	194100	12394883060	20150	20150	20150	20150	0
114	20250108	194000	12394883060	20150	20150	20150	20150	0
115	20250108	193900	12394883060	20150	20150	20150	20150	0
116	20250108	193800	12394883060	20150	20150	20150	20150	0
117	20250108	193700	12394883060	20150	20150	20150	20150	0
118	20250108	193600	12394883060	20150	20150	20150	20150	0
119	20250108	193500	12394883060	20150	20150	20150	20150	0
120	20250108	193400	12394883060	20150	20150	20150	20150	0
121	20250108	193300	12394883060	20150	20150	20150	20150	0
122	20250108	193200	12394883060	20150	20150	20150	20150	2353
123	20250108	193100	12394883060	20150	20150	20150	20150	0
124	20250108	193000	12394883060	20150	20150	20150	20150	0
125	20250108	192900	12394883060	20150	20150	20150	20150	0
126	20250108	192800	12394883060	20150	20150	20150	20150	0
127	20250108	192700	12394883060	20150	20150	20150	20150	0
128	20250108	192600	12394883060	20150	20150	20150	20150	0
129	20250108	192500	12394883060	20150	20150	20150	20150	0
130	20250108	192400	12394883060	20150	20150	20150	20150	0
131	20250108	192300	12394883060	20150	20150	20150	20150	0
132	20250108	192200	12394883060	20150	20150	20150	20150	0
133	20250108	192100	12394883060	20150	20150	20150	20150	0
134	20250108	192000	12394883060	20150	20150	20150	20150	0
135	20250108	191900	12394883060	20150	20150	20150	20150	0
136	20250108	191800	12394883060	20150	20150	20150	20150	0
137	20250108	191700	12394883060	20150	20150	20150	20150	0
138	20250108	191600	12394883060	20150	20150	20150	20150	0
139	20250108	191500	12394883060	20150	20150	20150	20150	0
140	20250108	191400	12394883060	20150	20150	20150	20150	0
141	20250108	191300	12394883060	20150	20150	20150	20150	0
142	20250108	191200	12394883060	20150	20150	20150	20150	0
143	20250108	191100	12394883060	20150	20150	20150	20150	0
144	20250108	191000	12394883060	20150	20150	20150	20150	0
145	20250108	190900	12394883060	20150	20150	20150	20150	0
146	20250108	190800	12394883060	20150	20150	20150	20150	0
147	20250108	190700	12394883060	20150	20150	20150	20150	0
148	20250108	190600	12394883060	20150	20150	20150	20150	0
149	20250108	190500	12394883060	20150	20150	20150	20150	0
150	20250108	190400	12394883060	20150	20150	20150	20150	0
151	20250108	190300	12394883060	20150	20150	20150	20150	0
152	20250108	190200	12394883060	20150	20150	20150	20150	2353
153	20250108	190100	12394883060	20150	20150	20150	20150	0
154	20250108	190000	12394883060	20150	20150	20150	20150	0
155	20250108	185900	12394883060	20150	20150	20150	20150	0
156	20250108	185800	12394883060	20150	20150	20150	20150	0
157	20250108	185700	12394883060	20150	20150	20150	20150	0
158	20250108	185600	12394883060	20150	20150	20150	20150	0
159	20250108	185500	12394883060	20150	20150	20150	20150	0
160	20250108	185400	12394883060	20150	20150	20150	20150	0
161	20250108	185300	12394883060	20150	20150	20150	20150	0
162	20250108	185200	12394883060	20150	20150	20150	20150	0
163	20250108	185100	12394883060	20150	20150	20150	20150	0
164	20250108	185000	12394883060	20150	20150	20150	20150	0
165	20250108	184900	12394883060	20150	20150	20150	20150	0
166	20250108	184800	12394883060	20150	20150	20150	20150	0
167	20250108	184700	12394883060	20150	20150	20150	20150	0
168	20250108	184600	12394883060	20150	20150	20150	20150	0
169	20250108	184500	12394883060	20150	20150	20150	20150	0
170	20250108	184400	12394883060	20150	20150	20150	20150	0
171	20250108	184300	12394883060	20150	20150	20150	20150	0
172	20250108	184200	12394883060	20150	20150	20150	20150	0
173	20250108	184100	12394883060	20150	20150	20150	20150	0
174	20250108	184000	12394883060	20150	20150	20150	20150	0
175	20250108	183900	12394883060	20150	20150	20150	20150	0
176	20250108	183800	12394883060	20150	20150	20150	20150	0
177	20250108	183700	12394883060	20150	20150	20150	20150	0
178	20250108	183600	12394883060	20150	20150	20150	20150	0
179	20250108	183500	12394883060	20150	20150	20150	20150	0
180	20250108	183400	12394883060	20150	20150	20150	20150	0
181	20250108	183300	12394883060	20150	20150	20150	20150	0
182	20250108	183200	12394883060	20150	20150	20150	20150	2353
183	20250108	183100	12394883060	20150	20150	20150	20150	0
184	20250108	183000	12394883060	20150	20150	20150	20150	0
185	20250108	182900	12394883060	20150	20150	20150	20150	0
186	20250108	182800	12394883060	20150	20150	20150	20150	0
187	20250108	182700	12394883060	20150	20150	20150	20150	0
188	20250108	182600	12394883060	20150	20150	20150	20150	0
189	20250108	182500	12394883060	20150	20150	20150	20150	0
190	20250108	182400	12394883060	20150	20150	20150	20150	0
191	20250108	182300	12394883060	20150	20150	20150	20150	0
192	20250108	182200	12394883060	20150	20150	20150	20150	0
193	20250108	182100	12394883060	20150	20150	20150	20150	0
194	20250108	182000	12394883060	20150	20150	20150	20150	0
195	20250108	181900	12394883060	20150	20150	20150	20150	0
196	20250108	181800	12394883060	20150	20150	20150	20150	0
197	20250108	181700	12394883060	20150	20150	20150	20150	0
198	20250108	181600	12394883060	20150	20150	20150	20150	0
199	20250108	181500	12394883060	20150	20150	20150	20150	0
200	20250108	181400	12394883060	20150	20150	20150	20150	0
201	20250108	181300	12394883060	20150	20150	20150	20150	0
202	20250108	181200	12394883060	20150	20150	20150	20150	0
203	20250108	181100	12394883060	20150	20150	20150	20150	0
204	20250108	181000	12394883060	20150	20150	20150	20150	0
205	20250108	180900	12394883060	20150	20150	20150	20150	0
206	20250108	180800	12394883060	20150	20150	20150	20150	0
207	20250108	180700	12394883060	20150	20150	20150	20150	0
208	20250108	180600	12394883060	20150	20150	20150	20150	0
209	20250108	180500	12394883060	20150	20150	20150	20150	0
210	20250108	180400	12394883060	20150	20150	20150	20150	0
211	20250108	180300	12394883060	20150	20150	20150	20150	0
212	20250108	180200	12394883060	20150	20150	20150	20150	2353
213	20250108	180100	12394883060	20150	20150	20150	20150	0
214	20250108	180000	12394883060	20150	20150	20150	20150	0
215	20250108	175900	12394883060	20150	20150	20150	20150	0
216	20250108	175800	12394883060	20150	20150	20150	20150	0
217	20250108	175700	12394883060	20150	20150	20150	20150	0
218	20250108	175600	12394883060	20150	20150	20150	20150	0
219	20250108	175500	12394883060	20150	20150	20150	20150	0
220	20250108	175400	12394883060	20150	20150	20150	20150	0
221	20250108	175300	12394883060	20150	20150	20150	20150	0
222	20250108	175200	12394883060	20150	20150	20150	20150	0
223	20250108	175100	12394883060	20150	20150	20150	20150	0
224	20250108	175000	12394883060	20150	20150	20150	20150	0
225	20250108	174900	12394883060	20150	20150	20150	20150	0
226	20250108	174800	12394883060	20150	20150	20150	20150	0
227	20250108	174700	12394883060	20150	20150	20150	20150	0
228	20250108	174600	12394883060	20150	20150	20150	20150	0
229	20250108	174500	12394883060	20150	20150	20150	20150	0
230	20250108	174400	12394883060	20150	20150	20150	20150	0
231	20250108	174300	12394883060	20150	20150	20150	20150	0
232	20250108	174200	12394883060	20150	20150	20150	20150	0
233	20250108	174100	12394883060	20150	20150	20150	20150	0
234	20250108	174000	12394883060	20150	20150	20150	20150	0
235	20250108	173900	12394883060	20150	20150	20150	20150	0
236	20250108	173800	12394883060	20150	20150	20150	20150	0
237	20250108	173700	12394883060	20150	20150	20150	20150	0
238	20250108	173600	12394883060	20150	20150	20150	20150	0
239	20250108	173500	12394883060	20150	20150	20150	20150	0
240	20250108	173400	12394883060	20150	20150	20150	20150	0
241	20250108	173300	12394883060	20150	20150	20150	20150	0
242	20250108	173200	12394883060	20150	20150	20150	20150	2353
243	20250108	173100	12394883060	20150	20150	20150	20150	0
244	20250108	173000	12394883060	20150	20150	20150	20150	0
245	20250108	172900	12394883060	20150	20150	20150	20150	0
246	20250108	172800	12394883060	20150	20150	20150	20150	0
247	20250108	172700	12394883060	20150	20150	20150	20150	0
248	20250108	172600	12394883060	20150	20150	20150	20150	0
249	20250108	172500	12394883060	20150	20150	20150	20150	0
250	20250108	172400	12394883060	20150	20150	20150	20150	0
251	20250108	172300	12394883060	20150	20150	20150	20150	0
252	20250108	172200	12394883060	20150	20150	20150	20150	0
253	20250108	172100	12394883060	20150	20150	20150	20150	0
254	20250108	172000	12394883060	20150	20150	20150	20150	0
255	20250108	171900	12394883060	20150	20150	20150	20150	0
256	20250108	171800	12394883060	20150	20150	20150	20150	0
257	20250108	171700	12394883060	20150	20150	20150	20150	0
258	20250108	171600	12394883060	20150	20150	20150	20150	0
259	20250108	171500	12394883060	20150	20150	20150	20150	0
260	20250108	171400	12394883060	20150	20150	20150	20150	0
261	20250108	171300	12394883060	20150	20150	20150	20150	0
262	20250108	171200	12394883060	20150	20150	20150	20150	0
263	20250108	171100	12394883060	20150	20150	20150	20150	0
264	20250108	171000	12394883060	20150	20150	20150	20150	0
265	20250108	170900	12394883060	20150	20150	20150	20150	0
266	20250108	170800	12394883060	20150	20150	20150	20150	0
267	20250108	170700	12394883060	20150	20150	20150	20150	0
268	20250108	170600	12394883060	20150	20150	20150	20150	0
269	20250108	170500	12394883060	20150	20150	20150	20150	0
270	20250108	170400	12394883060	20150	20150	20150	20150	0
271	20250108	170300	12394883060	20150	20150	20150	20150	0
272	20250108	170200	12394883060	20150	20150	20150	20150	2353
273	20250108	170100	12394883060	20150	20150	20150	20150	0
274	20250108	170000	12394883060	20150	20150	20150	20150	0
275	20250108	165900	12394883060	20150	20150	20150	20150	0
276	20250108	165800	12394883060	20150	20150	20150	20150	0
277	20250108	165700	12394883060	20150	20150	20150	20150	0
278	20250108	165600	12394883060	20150	20150	20150	20150	0
279	20250108	165500	12394883060	20150	20150	20150	20150	0
280	20250108	165400	12394883060	20150	20150	20150	20150	0
281	20250108	165300	12394883060	20150	20150	20150	20150	0
282	20250108	165200	12394883060	20150	20150	20150	20150	0
283	20250108	165100	12394883060	20150	20150	20150	20150	0
284	20250108	165000	12394883060	20150	20150	20150	20150	0
285	20250108	164900	12394883060	20150	20150	20150	20150	0
286	20250108	164800	12394883060	20150	20150	20150	20150	0
287	20250108	164700	12394883060	20150	20150	20150	20150	0
288	20250108	164600	12394883060	20150	20150	20150	20150	0
289	20250108	164500	12394883060	20150	20150	20150	20150	0
290	20250108	164400	12394883060	20150	20150	20150	20150	0
291	20250108	164300	12394883060	20150	20150	20150	20150	0
292	20250108	164200	12394883060	20150	20150	20150	20150	0
293	20250108	164100	12394883060	20150	20150	20150	20150	0
294	20250108	164000	12394883060	20150	20150	20150	20150	0
295	20250108	163900	12394883060	20150	20150	20150	20150	0
296	20250108	163800	12394883060	20150	20150	20150	20150	0
297	20250108	163700	12394883060	20150	20150	20150	20150	0
298	20250108	163600	12394883060	20150	20150	20150	20150	0
299	20250108	163500	12394883060	20150	20150	20150	20150	0
300	20250108	163400	12394883060	20150	20150	20150	20150	0
301	20250108	163300	12394883060	20150	20150	20150	20150	0
302	20250108	163200	12394883060	20150	20150	20150	20150	2353
303	20250108	163100	12394883060	20150	20150	20150	20150	0
304	20250108	163000	12394883060	20150	20150	20150	20150	0
305	20250108	162900	12394883060	20150	20150	20150	20150	0
306	20250108	162800	12394883060	20150	20150	20150	20150	0
307	20250108	162700	12394883060	20150	20150	20150	20150	0
308	20250108	162600	12394883060	20150	20150	20150	20150	0
309	20250108	162500	12394883060	20150	20150	20150	20150	0
310	20250108	162400	12394883060	20150	20150	20150	20150	0
311	20250108	162300	12394883060	20150	20150	20150	20150	0
312	20250108	162200	12394883060	20150	20150	20150	20150	0
313	20250108	162100	12394883060	20150	20150	20150	20150	0
314	20250108	162000	12394883060	20150	20150	20150	20150	0
315	20250108	161900	12394883060	20150	20150	20150	20150	0
316	20250108	161800	12394883060	20150	20150	20150	20150	0
317	20250108	161700	12394883060	20150	20150	20150	20150	0
318	20250108	161600	12394883060	20150	20150	20150	20150	0
319	20250108	161500	12394883060	20150	20150	20150	20150	0
320	20250108	161400	12394883060	20150	20150	20150	20150	0
321	20250108	161300	12394883060	20150	20150	20150	20150	0
322	20250108	161200	12394883060	20150	20150	20150	20150	0
323	20250108	161100	12394883060	20150	20150	20150	20150	0
324	20250108	161000	12394883060	20150	20150	20150	20150	0
325	20250108	160900	12394883060	20150	20150	20150	20150	0
326	20250108	160800	12394883060	20150	20150	20150	20150	0
327	20250108	160700	12394883060	20150	20150	20150	20150	0
328	20250108	160600	12394883060	20150	20150	20150	20150	0
329	20250108	160500	12394883060	20150	20150	20150	20150	0
330	20250108	160400	12394883060	20150	20150	20150	20150	0
331	20250108	160300	12394883060	20150	20150	20150	20150	0
332	20250108	160200	12394883060	20150	20150	20150	20150	2353
333	20250108	160100	12394883060	20150	20150	20150	20150	0
334	20250108	160000	12394883060	20150	20150	20150	20150	0
335	20250108	155900	12394883060	20150	20150	20150	20150	0
336	20250108	155800	12394883060	20150	20150	20150	20150	0
337	20250108	155700	12394883060	20150	20150	20150	20150	0
338	20250108	155600	12394883060	20150	20150	20150	20150	0
339	20250108	155500	12394883060	20150	20150	20150	20150	0
340	20250108	155400	12394883060	20150	20150	20150	20150	0
341	20250108	155300	12394883060	20150	20150	20150	20150	0
342	20250108	155200	12394883060	20150	20150	20150	20150	0
343	20250108	155100	12394883060	20150	20150	20150	20150	0
344	20250108	155000	12394883060	20150	20150	20150	20150	0
345	20250108	154900	12394883060	20150	20150	20150	20150	0
346	20250108	154800	12394883060	20150	20150	20150	20150	0
347	20250108	154700	12394883060	20150	20150	20150	20150	0
348	20250108	154600	12394883060	20150	20150	20150	20150	0
349	20250108	154500	12394883060	20150	20150	20150	20150	0
350	20250108	154400	12394883060	20150	20150	20150	20150	0
351	20250108	154300	12394883060	20150	20150	20150	20150	0
352	20250108	154200	12394883060	20150	20150	20150	20150	0
353	20250108	154100	12394883060	20150	20150	20150	20150	0
354	20250108	154000	12394883060	20150	20150	20150	20150	0
355	20250108	153900	12394883060	20150	20150	20150	20150	0
356	20250108	153800	12394883060	20150	20150	20150	20150	0
357	20250108	153700	12394883060	20150	20150	20150	20150	0
358	20250108	153600	12394883060	20150	20150	20150	20150	0
359	20250108	153500	12394883060	20150	20150	20150	20150	0
360	20250108	153400	12394883060	20150	20150	20150	20150	0
361	20250108	153300	12394883060	20150	20150	20150	20150	0
362	20250108	153200	12394883060	20150	20150	20150	20150	2353
363	20250108	153100	12394883060	20150	20150	20150	20150	0
364	20250108	153000	12394883060	20150	20150	20150	20150	2353
365	20250108	152900	12347470110	20250	20250	20250	20250	0
366	20250108	152800	12347470110	20250	20250	20250	20250	0
367	20250108	152700	12347470110	20250	20250	20250	20250	0
368	20250108	152600	12347470110	20250	20250	20250	20250	0
369	20250108	152500	12347470110	20250	20250	20250	20250	0
370	20250108	152400	12347470110	20250	20250	20250	20250	0
371	20250108	152300	12347470110	20250	20250	20250	20250	0
372	20250108	152200	12347470110	20250	20250	20250	20250	0
373	20250108	152100	12347470110	20250	20250	20250	20250	0
374	20250108	152000	12347470110	20250	20250	20250	20250	0
375	20250108	151900	12347470110	20250	20300	20300	20250	686
376	20250108	151800	12333565460	20350	20300	20350	20300	385
377	20250108	151700	12325745810	20300	20400	20400	20300	1583
378	20250108	151600	12293516810	20400	20400	20400	20350	2599
379	20250108	151500	12240568660	20400	20400	20400	20300	1310
380	20250108	151400	12213917910	20400	20400	20400	20350	515
381	20250108	151300	12203416810	20400	20350	20400	20300	1424
382	20250108	151200	12174448110	20350	20350	20400	20300	1023
383	20250108	151100	12153649960	20350	20350	20400	20300	1019
384	20250108	151000	12132911410	20350	20400	20400	20350	1747
385	20250108	150900	12097333210	20400	20350	20400	20200	1557
386	20250108	150800	12065687460	20350	20250	20350	20250	1896
387	20250108	150700	12027184910	20250	20250	20250	20250	751
388	20250108	150600	12011977160	20250	20250	20250	20250	459
389	20250108	150500	12002682410	20200	20250	20250	20200	970
390	20250108	150400	11983075810	20250	20200	20250	20200	1009
391	20250108	150300	11962647060	20200	20200	20250	20200	1083
392	20250108	150200	11940757860	20200	20250	20250	20200	663
393	20250108	150100	11927343810	20200	20200	20250	20200	1081
394	20250108	150000	11905506760	20200	20150	20200	20150	437
395	20250108	145900	11896691160	20150	20200	20200	20150	826
396	20250108	145800	11880026760	20200	20200	20200	20050	878
397	20250108	145700	11862351010	20200	20150	20200	20050	1002
398	20250108	145600	11842186410	20150	20150	20200	20100	616
399	20250108	145500	11829783860	20150	20150	20200	20050	995
400	20250108	145400	11809787560	20150	20150	20200	20150	1217
401	20250108	145300	11785235060	20150	20150	20200	20100	820
402	20250108	145200	11768707210	20150	20050	20150	20050	329
403	20250108	145100	11762096010	20050	20050	20050	20000	724
404	20250108	145000	11747596310	20050	20050	20100	20000	598
405	20250108	144900	11735605110	20050	20000	20050	19980	444
406	20250108	144800	11726715230	20000	20000	20000	20000	849
407	20250108	144700	11709735230	19990	19960	19990	19920	1659
408	20250108	144600	11676590960	19960	19960	19960	19950	714
409	20250108	144500	11662340530	19960	19960	19960	19950	621
410	20250108	144400	11649950620	19950	19960	19960	19950	906
411	20250108	144300	11631872370	19960	19930	19960	19930	380
412	20250108	144200	11624296380	19930	19950	19950	19910	855
413	20250108	144100	11607258700	19950	19900	19950	19900	423
414	20250108	144000	11598828060	19890	19890	19890	19830	1138
415	20250108	143900	11576219180	19890	20200	20200	19750	5004
416	20250108	143800	11476144930	20200	20150	20250	20150	2679
417	20250108	143700	11422023730	20150	20150	20150	20100	1322
418	20250108	143600	11395413930	20150	20100	20150	20100	1268
419	20250108	143500	11369906880	20100	20150	20150	20100	572
420	20250108	143400	11358383330	20150	20100	20150	20100	398
421	20250108	143300	11350377680	20100	20100	20100	20050	577
422	20250108	143200	11338780180	20100	20100	20100	20050	430
423	20250108	143100	11330137430	20100	20050	20100	20050	469
424	20250108	143000	11320718480	20050	20000	20100	20000	630
425	20250108	142900	11308088530	20000	20050	20100	20000	616
426	20250108	142800	11295730630	20050	20000	20100	20000	441
427	20250108	142700	11286892130	20000	19980	20000	19980	1008
428	20250108	142600	11266746170	19980	20000	20000	19960	2040
429	20250108	142500	11225984090	20000	20150	20150	20000	1047
430	20250108	142400	11205002640	20150	20150	20150	20100	526
431	20250108	142300	11194410640	20150	20200	20200	20150	737
432	20250108	142200	11179545340	20200	20200	20200	20200	453
433	20250108	142100	11170394740	20200	20150	20200	20150	547
434	20250108	142000	11159363840	20150	20200	20200	20000	4280
435	20250108	141900	11073569940	20200	20150	20200	20150	571
436	20250108	141800	11062040740	20150	20200	20200	20150	510
437	20250108	141700	11051749240	20050	20200	20200	20050	574
438	20250108	141600	11040176390	20200	20200	20200	20200	367
439	20250108	141500	11032762990	20200	20200	20200	20150	378
440	20250108	141400	11025131840	20200	20150	20200	20100	459
441	20250108	141300	11015874490	20150	20200	20200	20150	434
442	20250108	141200	11007112890	20200	20200	20200	20150	924
443	20250108	141100	10988476140	20200	20200	20250	20100	696
444	20250108	141000	10974417840	20200	20200	20200	20150	648
445	20250108	140900	10961345140	20200	20200	20250	20200	365
446	20250108	140800	10953961790	20200	20200	20250	20200	567
447	20250108	140700	10942502040	20200	20050	20200	20050	514
448	20250108	140600	10932175640	20050	20200	20200	20050	711
449	20250108	140500	10917841490	20200	20250	20250	20150	566
450	20250108	140400	10906406190	20250	20200	20250	20200	539
451	20250108	140300	10895510790	20200	20150	20200	20050	1572
452	20250108	140200	10863897140	20150	20150	20150	20150	537
453	20250108	140100	10853076590	20150	20150	20200	20150	417
454	20250108	140000	10844664790	20150	20100	20200	20100	946
455	20250108	135900	10825625190	20100	20200	20200	20100	453
456	20250108	135800	10816498090	20200	20150	20200	20150	690
457	20250108	135700	10802583840	20150	20150	20150	20100	131
458	20250108	135600	10799948740	20050	20150	20200	20050	989
459	20250108	135500	10780049490	20150	20200	20200	20100	569
460	20250108	135400	10768568390	20200	20150	20250	20100	1437
461	20250108	135300	10739544240	20200	20200	20200	20200	915
462	20250108	135200	10721061240	20150	20200	20200	20150	1395
463	20250108	135100	10692930040	20150	20150	20150	20150	791
464	20250108	135000	10676991390	20150	20150	20150	20100	747
465	20250108	134900	10661957640	20150	20100	20150	20100	870
466	20250108	134800	10644468290	20100	20050	20100	20050	366
467	20250108	134700	10637126940	20050	20100	20100	20050	662
468	20250108	134600	10623827840	20100	20000	20100	20000	561
469	20250108	134500	10612577490	20000	20050	20050	20000	1143
470	20250108	134400	10589687540	20050	19970	20050	19970	913
471	20250108	134300	10571392760	19970	20000	20050	19970	1102
472	20250108	134200	10549351790	20000	20050	20050	19990	866
473	20250108	134100	10532029660	20050	20050	20050	19990	635
474	20250108	134000	10519303510	20000	20050	20050	20000	492
475	20250108	133900	10509441910	20050	20100	20100	20000	2488
476	20250108	133800	10459641210	20000	20050	20100	20000	1525
477	20250108	133700	10429090360	20050	20100	20100	20050	500
478	20250108	133600	10419055060	20050	20050	20100	20000	636
479	20250108	133500	10406304060	20050	20200	20200	20050	1670
480	20250108	133400	10372655710	20200	20150	20200	20000	1525
481	20250108	133300	10342036610	20200	20100	20200	20100	857
482	20250108	133200	10324775960	20100	20000	20150	20000	2390
483	20250108	133100	10276807910	20000	20000	20050	19970	3488
484	20250108	133000	10207045270	20000	20000	20050	19990	1723
485	20250108	132900	10172571660	20050	20000	20050	20000	2957
486	20250108	132800	10113313960	20000	20000	20000	19900	2764
487	20250108	132700	10058085110	20000	19990	20000	19960	1389
488	20250108	132600	10030337430	19960	19990	20000	19960	1805
489	20250108	132500	9994259560	20000	19960	20000	19960	1029
490	20250108	132400	9973703060	19960	19950	19990	19920	884
491	20250108	132300	9956069750	19950	20000	20000	19930	2077
492	20250108	132200	9914580930	20000	20050	20100	20000	1579
493	20250108	132100	9882923830	20050	19890	20150	19870	20224
494	20250108	132000	9478836900	19890	19800	19890	19800	1447
495	20250108	131900	9450095430	19800	19800	19800	19790	874
496	20250108	131800	9432791040	19800	19740	19800	19740	687
497	20250108	131700	9419194720	19730	19780	19790	19730	368
498	20250108	131600	9411919600	19780	19780	19780	19780	270
499	20250108	131500	9406579000	19800	19710	19810	19700	699
500	20250108	131400	9392750450	19800	19760	19800	19700	3610
501	20250108	131300	9321308560	19760	19690	19760	19690	2605
502	20250108	131200	9269969480	19690	19680	19690	19680	235
503	20250108	131100	9265344140	19660	19670	19680	19660	837
504	20250108	131000	9248886240	19680	19700	19700	19680	173
505	20250108	130900	9245478780	19700	19700	19700	19700	100
506	20250108	130800	9243508780	19670	19740	19740	19670	2005
507	20250108	130700	9204035690	19730	19730	19730	19720	206
508	20250108	130600	9199971870	19740	19750	19760	19720	1272
509	20250108	130500	9174868260	19750	19690	19750	19650	1926
510	20250108	130400	9136926840	19690	19650	19690	19650	571
511	20250108	130300	9125689890	19620	19650	19720	19620	940
512	20250108	130200	9107205000	19640	19650	19650	19600	137
513	20250108	130100	9104518390	19600	19590	19650	19590	1873
514	20250108	130000	9067802540	19560	19560	19560	19560	20
515	20250108	125900	9067411340	19560	19530	19560	19520	1044
516	20250108	125800	9047031110	19530	19590	19590	19530	782
517	20250108	125700	9031734110	19590	19590	19600	19590	43
518	20250108	125600	9030891640	19600	19590	19600	19560	2155
519	20250108	125500	8988719820	19590	19590	19600	19590	202
520	20250108	125400	8984762620	19590	19570	19590	19570	89
521	20250108	125300	8983020510	19570	19570	19580	19570	223
522	20250108	125200	8978656290	19600	19580	19600	19550	249
523	20250108	125100	8973782320	19590	19640	19640	19590	1532
524	20250108	125000	8943708760	19640	19580	19650	19580	755
525	20250108	124900	8928897130	19580	19580	19580	19570	67
526	20250108	124800	8927585680	19570	19550	19570	19550	183
527	20250108	124700	8924005700	19550	19510	19550	19500	223
528	20250108	124600	8919650390	19510	19510	19550	19500	596
529	20250108	124500	8908014760	19500	19500	19500	19490	666
530	20250108	124400	8895027860	19540	19490	19540	19490	401
531	20250108	124300	8887212320	19490	19510	19550	19490	172
532	20250108	124200	8883857840	19510	19510	19510	19490	304
533	20250108	124100	8877927750	19500	19550	19550	19500	297
534	20250108	124000	8872129910	19550	19550	19550	19540	97
535	20250108	123900	8870233620	19550	19440	19550	19440	1030
536	20250108	123800	8850153240	19440	19440	19440	19440	1
537	20250108	123700	8850133800	19440	19470	19470	19440	13
538	20250108	123600	8849880730	19430	19450	19470	19430	871
539	20250108	123500	8832948760	19470	19450	19470	19440	778
540	20250108	123400	8817818070	19440	19430	19440	19420	1450
541	20250108	123300	8789645620	19440	19450	19450	19440	383
542	20250108	123200	8782200020	19450	19440	19470	19440	245
543	20250108	123100	8777432870	19440	19440	19450	19440	276
544	20250108	123000	8772066890	19440	19420	19440	19420	61
545	20250108	122900	8770882060	19410	19420	19420	19410	236
546	20250108	122800	8766300190	19410	19430	19440	19400	800
547	20250108	122700	8750773250	19420	19450	19450	19420	210
548	20250108	122600	8746693080	19420	19430	19450	19420	991
549	20250108	122500	8727423400	19430	19400	19430	19400	2304
550	20250108	122400	8682694750	19390	19410	19410	19390	439
551	20250108	122300	8674178130	19410	19420	19420	19410	637
552	20250108	122200	8661813560	19420	19420	19420	19420	71
553	20250108	122100	8660434740	19410	19400	19420	19390	747
554	20250108	122000	8645932290	19400	19390	19410	19390	518
555	20250108	121900	8635879980	19400	19390	19400	19390	106
556	20250108	121800	8633823990	19390	19410	19420	19390	443
557	20250108	121700	8625226350	19420	19410	19420	19410	116
558	20250108	121600	8622974270	19420	19370	19420	19370	222
559	20250108	121500	8618673730	19370	19420	19420	19360	1078
560	20250108	121400	8597745560	19430	19380	19430	19380	415
561	20250108	121300	8589690570	19360	19370	19380	19360	459
562	20250108	121200	8580803050	19360	19430	19430	19360	899
563	20250108	121100	8563369540	19430	19370	19430	19370	1765
564	20250108	121000	8529124400	19390	19290	19400	19290	860
565	20250108	120900	8512465420	19280	19250	19280	19250	2116
566	20250108	120800	8471698230	19220	19350	19350	19220	4473
567	20250108	120700	8385471440	19350	19340	19350	19340	431
568	20250108	120600	8377134830	19330	19340	19340	19330	1874
569	20250108	120500	8340907910	19350	19340	19350	19330	527
570	20250108	120400	8330717530	19330	19320	19330	19320	249
571	20250108	120300	8325906510	19320	19320	19320	19300	2973
572	20250108	120200	8268487810	19300	19300	19320	19280	2660
573	20250108	120100	8217120320	19300	19320	19320	19280	1171
574	20250108	120000	8194513660	19320	19310	19320	19280	1582
575	20250108	115900	8163987360	19310	19300	19330	19300	769
576	20250108	115800	8149130300	19290	19300	19300	19280	821
577	20250108	115700	8133293090	19300	19350	19350	19270	2082
578	20250108	115600	8093127720	19350	19330	19350	19300	1570
579	20250108	115500	8062813340	19300	19340	19370	19300	2014
580	20250108	115400	8023914480	19300	19360	19360	19260	5108
581	20250108	115300	7925263060	19370	19430	19430	19370	1011
582	20250108	115200	7905651140	19450	19480	19490	19390	5262
583	20250108	115100	7803458220	19490	19500	19500	19490	291
584	20250108	115000	7797784190	19510	19510	19510	19500	604
585	20250108	114900	7786002540	19510	19540	19540	19510	571
586	20250108	114800	7774854320	19530	19610	19610	19530	2557
587	20250108	114700	7724810780	19610	19540	19610	19540	1632
588	20250108	114600	7692902650	19530	19520	19530	19520	595
589	20250108	114500	7681283760	19520	19540	19540	19500	420
590	20250108	114400	7673091160	19500	19420	19500	19410	8912
591	20250108	114300	7499903540	19420	19490	19500	19410	3501
592	20250108	114200	7431761670	19490	19550	19590	19480	4254
593	20250108	114100	7348780930	19530	19590	19600	19500	3365
594	20250108	114000	7283097730	19600	19610	19610	19570	242
595	20250108	113900	7278354740	19620	19620	19630	19520	4371
596	20250108	113800	7192848530	19640	19590	19640	19580	2753
597	20250108	113700	7138911470	19590	19650	19660	19590	7508
598	20250108	113600	6991582580	19660	19650	19670	19650	673
599	20250108	113500	6978352500	19650	19680	19680	19650	2335
600	20250108	113400	6932448400	19680	19760	19760	19670	7553
601	20250108	113300	6783573170	19760	19810	19840	19760	5450
602	20250108	113200	6675781170	19790	19850	19850	19790	1248
603	20250108	113100	6651061980	19850	19820	19870	19820	714
604	20250108	113000	6636898560	19820	19820	19820	19800	1062
605	20250108	112900	6615868170	19820	19840	19840	19820	158
606	20250108	112800	6612735330	19870	19920	19920	19840	1063
607	20250108	112700	6591624950	19920	19880	19920	19850	613
608	20250108	112600	6579448890	19880	19950	19950	19880	663
609	20250108	112500	6566261340	19950	19890	19950	19850	1391
610	20250108	112400	6538578260	19890	19900	19950	19890	304
611	20250108	112300	6532529070	19900	19880	19900	19850	108
612	20250108	112200	6530384700	19860	19950	19950	19860	2774
613	20250108	112100	6475218330	19950	19920	19950	19910	654
614	20250108	112000	6462182970	19940	19910	19940	19910	24
615	20250108	111900	6461704790	19910	19910	19910	19900	1000
616	20250108	111800	6441797470	19910	19910	19910	19910	41
617	20250108	111700	6440981160	19910	19910	19910	19900	1343
618	20250108	111600	6414242280	19910	19950	19950	19910	1081
619	20250108	111500	6392713530	19950	19970	19980	19950	2367
620	20250108	111400	6345476920	19990	19990	19990	19970	184
621	20250108	111300	6341799080	19970	19990	20000	19970	1873
622	20250108	111200	6304352880	19960	19920	19960	19910	150
623	20250108	111100	6301360140	19890	19890	19890	19890	5
624	20250108	111000	6301260690	19890	19920	19950	19850	1519
625	20250108	110900	6271019540	19910	19910	19960	19910	1548
626	20250108	110800	6240191630	19910	19820	19910	19820	1315
627	20250108	110700	6214052160	19820	19800	19820	19790	310
628	20250108	110600	6207914960	19800	19880	19880	19800	399
629	20250108	110500	6200008700	19880	19800	19880	19800	1179
630	20250108	110400	6176577590	19800	19800	19800	19780	132
631	20250108	110300	6173965470	19780	19810	19810	19780	160
632	20250108	110200	6170796580	19810	19770	19810	19770	133
633	20250108	110100	6168166310	19780	19810	19810	19750	2138
634	20250108	110000	6125894260	19810	19990	19990	19810	3422
635	20250108	105900	6057840350	19980	19930	19990	19930	1030
636	20250108	105800	6037281380	19900	19910	19910	19900	595
637	20250108	105700	6025438700	19910	19950	19950	19910	244
638	20250108	105600	6020575300	19960	19920	19960	19920	1805
639	20250108	105500	5984587760	19900	19900	19900	19890	902
640	20250108	105400	5966641430	19900	19870	19900	19870	469
641	20250108	105300	5957309900	19850	19840	19850	19840	423
642	20250108	105200	5948916270	19790	19790	19800	19790	206
643	20250108	105100	5944839430	19780	19760	19780	19760	123
644	20250108	105000	5942408390	19760	19780	19780	19760	1160
645	20250108	104900	5919471950	19780	19850	19850	19780	567
646	20250108	104800	5908245560	19850	19770	19850	19770	293
647	20250108	104700	5902447480	19780	19810	19810	19770	2635
648	20250108	104600	5850297080	19810	19900	19900	19810	1583
649	20250108	104500	5818891680	19910	19960	19960	19910	385
650	20250108	104400	5811221180	19960	19960	19960	19950	58
651	20250108	104300	5810064020	19970	19910	19970	19910	183
652	20250108	104200	5806419890	19910	19910	19940	19910	179
653	20250108	104100	5802854650	19910	19940	19940	19910	1387
654	20250108	104000	5775219050	19940	19960	19970	19930	980
655	20250108	103900	5755676710	19960	19950	19960	19920	1382
656	20250108	103800	5728121660	19950	19880	19950	19880	2524
657	20250108	103700	5677791790	19880	19870	19900	19870	308
658	20250108	103600	5671663730	19900	19810	19900	19810	197
659	20250108	103500	5667753540	19810	19810	19870	19800	722
660	20250108	103400	5653453530	19870	19800	19870	19800	780
661	20250108	103300	5638004290	19800	19860	19860	19800	189
662	20250108	103200	5634256750	19780	19780	19780	19780	43
663	20250108	103100	5633406210	19750	19760	19830	19740	556
664	20250108	103000	5622425120	19740	19840	19840	19740	2730
665	20250108	102900	5568427820	19830	19830	19840	19820	818
666	20250108	102800	5552204300	19820	19750	19820	19750	719
667	20250108	102700	5537968820	19750	19750	19800	19740	498
668	20250108	102600	5528133610	19750	19770	19800	19740	713
669	20250108	102500	5514031330	19770	19740	19770	19710	838
670	20250108	102400	5497489980	19740	19760	19760	19680	3604
671	20250108	102300	5426471500	19760	19820	19830	19700	7000
672	20250108	102200	5288241040	19780	19810	19810	19770	6626
673	20250108	102100	5157141670	19790	19810	19830	19790	2558
674	20250108	102000	5106483340	19800	19850	19850	19800	4849
675	20250108	101900	5010412290	19860	19850	19860	19850	3089
676	20250108	101800	4949094180	19850	19900	19900	19850	2163
677	20250108	101700	4906122290	19920	19920	19920	19890	265
678	20250108	101600	4900847420	19920	19930	19930	19880	739
679	20250108	101500	4886135160	19930	19940	19940	19910	173
680	20250108	101400	4882689660	19940	19950	19950	19910	297
681	20250108	101300	4876770370	19950	19910	19980	19910	42
682	20250108	101200	4875932830	19900	19970	19980	19890	1868
683	20250108	101100	4838713760	19950	19940	19990	19940	313
684	20250108	101000	4832464490	19980	20000	20050	19940	1272
685	20250108	100900	4807062770	20000	20100	20150	20000	833
686	20250108	100800	4790359820	20100	20050	20100	20050	1022
687	20250108	100700	4769823720	19960	19950	20050	19930	2320
688	20250108	100600	4723461510	20000	19930	20000	19930	566
689	20250108	100500	4712164620	19940	19840	19940	19840	1898
690	20250108	100400	4674402610	19890	19820	19900	19820	1236
691	20250108	100300	4649871140	19820	19900	19910	19820	1597
692	20250108	100200	4618089010	19900	19750	19900	19750	3188
693	20250108	100100	4554927830	19750	19750	19780	19750	4824
694	20250108	100000	4459617450	19750	19800	19800	19750	6930
695	20250108	095900	4322578430	19800	19870	19870	19800	7660
696	20250108	095800	4170592640	19860	19900	19940	19850	8404
697	20250108	095700	4003662760	19900	19900	19900	19850	6865
698	20250108	095600	3867204030	19900	19900	19950	19880	5339
699	20250108	095500	3760948940	19900	20000	20000	19900	6237
700	20250108	095400	3636526770	20000	20050	20050	19960	2025
701	20250108	095300	3596039150	20000	19950	20000	19950	2748
702	20250108	095200	3541171380	19940	19960	20050	19930	4493
703	20250108	095100	3451457130	19950	20100	20100	19950	5062
704	20250108	095000	3350153830	20050	20100	20100	20050	1879
705	20250108	094900	3312413380	20100	20150	20150	20050	1480
706	20250108	094800	3282686680	20150	20150	20150	20100	256
707	20250108	094700	3277535580	20150	20100	20150	20100	551
708	20250108	094600	3266452930	20100	20100	20150	20100	1616
709	20250108	094500	3233962280	20100	20100	20150	20100	126
710	20250108	094400	3231428630	20100	20100	20100	20000	833
711	20250108	094300	3214711480	20000	20200	20200	19990	6119
712	20250108	094200	3092100000	20150	20200	20200	20100	1817
713	20250108	094100	3055497300	20150	20100	20250	20100	441
714	20250108	094000	3046610650	20100	20250	20250	20100	1835
715	20250108	093900	3009585650	20250	20250	20350	20200	2429
716	20250108	093800	2960463400	20200	20200	20250	20200	974
717	20250108	093700	2940779700	20150	20200	20200	20150	1161
718	20250108	093600	2917382850	20250	20350	20350	20200	2125
719	20250108	093500	2874378650	20400	20500	20550	20300	1965
720	20250108	093400	2834321550	20450	20200	20550	20150	4173
721	20250108	093300	2749237200	20200	20100	20200	20100	2394
722	20250108	093200	2701015700	20100	20050	20100	19990	3225
723	20250108	093100	2636378460	20050	19960	20050	19840	14913
724	20250108	093000	2339541140	19950	20150	20150	19950	13341
725	20250108	092900	2072740950	20000	20250	20300	19980	23095
726	20250108	092800	1609596700	20200	20250	20300	20200	6299
727	20250108	092700	1482105300	20250	20400	20400	20250	3876
728	20250108	092600	1403496500	20350	20450	20450	20250	7865
729	20250108	092500	1243575500	20450	20550	20550	20450	2855
730	20250108	092400	1185085750	20550	20500	20600	20450	1668
731	20250108	092300	1150858150	20500	20600	20650	20450	6027
732	20250108	092200	1027210400	20650	20650	20650	20550	748
733	20250108	092100	1011814300	20650	20700	20750	20500	9381
734	20250108	092000	818715100	20700	20800	20850	20700	3345
735	20250108	091900	749373850	20850	20950	21100	20800	2630
736	20250108	091800	694571250	20900	20950	21000	20900	478
737	20250108	091700	684557700	21000	21100	21100	20900	390
738	20250108	091600	676364200	21100	21100	21150	21100	1207
739	20250108	091500	650896400	21000	20850	21000	20800	2368
740	20250108	091400	601375450	20800	20850	20850	20800	1325
741	20250108	091300	573774000	20850	20800	20850	20700	1405
742	20250108	091200	544560350	20750	20800	20800	20750	1329
743	20250108	091100	516974950	20800	20800	20900	20800	1128
744	20250108	091000	493512450	20800	20900	20900	20700	550
745	20250108	090900	482093450	20900	20850	20900	20650	1604
746	20250108	090800	448832200	20850	20750	20850	20650	2359
747	20250108	090700	399979300	20750	20700	20750	20650	1531
748	20250108	090600	368326650	20700	20700	20750	20650	2146
749	20250108	090500	323927300	20700	20750	20800	20700	1565
750	20250108	090400	291412000	20800	20800	20800	20800	744
751	20250108	090300	275936800	20800	20950	20950	20750	1773
752	20250108	090200	238982150	20950	20700	20950	20550	5483
753	20250108	090100	125166350	20700	20700	20800	20550	1867
754	20250108	090000	86525650	20650	20550	20800	20550	4200