KissMeData/377300/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	212900	7241969350	27050	27050	27050	27050	10965
3	20250116	212800	7241969350	27050	27050	27050	27050	0
4	20250116	212700	7241969350	27050	27050	27050	27050	0
5	20250116	212600	7241969350	27050	27050	27050	27050	0
6	20250116	212500	7241969350	27050	27050	27050	27050	0
7	20250116	212400	7241969350	27050	27050	27050	27050	0
8	20250116	212300	7241969350	27050	27050	27050	27050	0
9	20250116	212200	7241969350	27050	27050	27050	27050	0
10	20250116	212100	7241969350	27050	27050	27050	27050	0
11	20250116	212000	7241969350	27050	27050	27050	27050	0
12	20250116	211900	7241969350	27050	27050	27050	27050	0
13	20250116	211800	7241969350	27050	27050	27050	27050	0
14	20250116	211700	7241969350	27050	27050	27050	27050	0
15	20250116	211600	7241969350	27050	27050	27050	27050	0
16	20250116	211500	7241969350	27050	27050	27050	27050	0
17	20250116	211400	7241969350	27050	27050	27050	27050	0
18	20250116	211300	7241969350	27050	27050	27050	27050	0
19	20250116	211200	7241969350	27050	27050	27050	27050	0
20	20250116	211100	7241969350	27050	27050	27050	27050	0
21	20250116	211000	7241969350	27050	27050	27050	27050	0
22	20250116	210900	7241969350	27050	27050	27050	27050	0
23	20250116	210800	7241969350	27050	27050	27050	27050	0
24	20250116	210700	7241969350	27050	27050	27050	27050	0
25	20250116	210600	7241969350	27050	27050	27050	27050	0
26	20250116	210500	7241969350	27050	27050	27050	27050	0
27	20250116	210400	7241969350	27050	27050	27050	27050	0
28	20250116	210300	7241969350	27050	27050	27050	27050	0
29	20250116	210200	7241969350	27050	27050	27050	27050	0
30	20250116	210100	7241969350	27050	27050	27050	27050	0
31	20250116	210000	7241969350	27050	27050	27050	27050	0
32	20250116	205900	7241969350	27050	27050	27050	27050	10965
33	20250116	205800	7241969350	27050	27050	27050	27050	0
34	20250116	205700	7241969350	27050	27050	27050	27050	0
35	20250116	205600	7241969350	27050	27050	27050	27050	0
36	20250116	205500	7241969350	27050	27050	27050	27050	0
37	20250116	205400	7241969350	27050	27050	27050	27050	0
38	20250116	205300	7241969350	27050	27050	27050	27050	0
39	20250116	205200	7241969350	27050	27050	27050	27050	0
40	20250116	205100	7241969350	27050	27050	27050	27050	0
41	20250116	205000	7241969350	27050	27050	27050	27050	0
42	20250116	204900	7241969350	27050	27050	27050	27050	0
43	20250116	204800	7241969350	27050	27050	27050	27050	0
44	20250116	204700	7241969350	27050	27050	27050	27050	0
45	20250116	204600	7241969350	27050	27050	27050	27050	0
46	20250116	204500	7241969350	27050	27050	27050	27050	0
47	20250116	204400	7241969350	27050	27050	27050	27050	0
48	20250116	204300	7241969350	27050	27050	27050	27050	0
49	20250116	204200	7241969350	27050	27050	27050	27050	0
50	20250116	204100	7241969350	27050	27050	27050	27050	0
51	20250116	204000	7241969350	27050	27050	27050	27050	0
52	20250116	203900	7241969350	27050	27050	27050	27050	0
53	20250116	203800	7241969350	27050	27050	27050	27050	0
54	20250116	203700	7241969350	27050	27050	27050	27050	0
55	20250116	203600	7241969350	27050	27050	27050	27050	0
56	20250116	203500	7241969350	27050	27050	27050	27050	0
57	20250116	203400	7241969350	27050	27050	27050	27050	0
58	20250116	203300	7241969350	27050	27050	27050	27050	0
59	20250116	203200	7241969350	27050	27050	27050	27050	0
60	20250116	203100	7241969350	27050	27050	27050	27050	0
61	20250116	203000	7241969350	27050	27050	27050	27050	0
62	20250116	202900	7241969350	27050	27050	27050	27050	10965
63	20250116	202800	7241969350	27050	27050	27050	27050	0
64	20250116	202700	7241969350	27050	27050	27050	27050	0
65	20250116	202600	7241969350	27050	27050	27050	27050	0
66	20250116	202500	7241969350	27050	27050	27050	27050	0
67	20250116	202400	7241969350	27050	27050	27050	27050	0
68	20250116	202300	7241969350	27050	27050	27050	27050	0
69	20250116	202200	7241969350	27050	27050	27050	27050	0
70	20250116	202100	7241969350	27050	27050	27050	27050	0
71	20250116	202000	7241969350	27050	27050	27050	27050	0
72	20250116	201900	7241969350	27050	27050	27050	27050	0
73	20250116	201800	7241969350	27050	27050	27050	27050	0
74	20250116	201700	7241969350	27050	27050	27050	27050	0
75	20250116	201600	7241969350	27050	27050	27050	27050	0
76	20250116	201500	7241969350	27050	27050	27050	27050	0
77	20250116	201400	7241969350	27050	27050	27050	27050	0
78	20250116	201300	7241969350	27050	27050	27050	27050	0
79	20250116	201200	7241969350	27050	27050	27050	27050	0
80	20250116	201100	7241969350	27050	27050	27050	27050	0
81	20250116	201000	7241969350	27050	27050	27050	27050	0
82	20250116	200900	7241969350	27050	27050	27050	27050	0
83	20250116	200800	7241969350	27050	27050	27050	27050	0
84	20250116	200700	7241969350	27050	27050	27050	27050	0
85	20250116	200600	7241969350	27050	27050	27050	27050	0
86	20250116	200500	7241969350	27050	27050	27050	27050	0
87	20250116	200400	7241969350	27050	27050	27050	27050	0
88	20250116	200300	7241969350	27050	27050	27050	27050	0
89	20250116	200200	7241969350	27050	27050	27050	27050	0
90	20250116	200100	7241969350	27050	27050	27050	27050	0
91	20250116	200000	7241969350	27050	27050	27050	27050	0
92	20250116	195900	7241969350	27050	27050	27050	27050	10965
93	20250116	195800	7241969350	27050	27050	27050	27050	0
94	20250116	195700	7241969350	27050	27050	27050	27050	0
95	20250116	195600	7241969350	27050	27050	27050	27050	0
96	20250116	195500	7241969350	27050	27050	27050	27050	0
97	20250116	195400	7241969350	27050	27050	27050	27050	0
98	20250116	195300	7241969350	27050	27050	27050	27050	0
99	20250116	195200	7241969350	27050	27050	27050	27050	0
100	20250116	195100	7241969350	27050	27050	27050	27050	0
101	20250116	195000	7241969350	27050	27050	27050	27050	0
102	20250116	194900	7241969350	27050	27050	27050	27050	0
103	20250116	194800	7241969350	27050	27050	27050	27050	0
104	20250116	194700	7241969350	27050	27050	27050	27050	0
105	20250116	194600	7241969350	27050	27050	27050	27050	0
106	20250116	194500	7241969350	27050	27050	27050	27050	0
107	20250116	194400	7241969350	27050	27050	27050	27050	0
108	20250116	194300	7241969350	27050	27050	27050	27050	0
109	20250116	194200	7241969350	27050	27050	27050	27050	0
110	20250116	194100	7241969350	27050	27050	27050	27050	0
111	20250116	194000	7241969350	27050	27050	27050	27050	0
112	20250116	193900	7241969350	27050	27050	27050	27050	0
113	20250116	193800	7241969350	27050	27050	27050	27050	0
114	20250116	193700	7241969350	27050	27050	27050	27050	0
115	20250116	193600	7241969350	27050	27050	27050	27050	0
116	20250116	193500	7241969350	27050	27050	27050	27050	0
117	20250116	193400	7241969350	27050	27050	27050	27050	0
118	20250116	193300	7241969350	27050	27050	27050	27050	0
119	20250116	193200	7241969350	27050	27050	27050	27050	0
120	20250116	193100	7241969350	27050	27050	27050	27050	0
121	20250116	193000	7241969350	27050	27050	27050	27050	0
122	20250116	192900	7241969350	27050	27050	27050	27050	10965
123	20250116	192800	7241969350	27050	27050	27050	27050	0
124	20250116	192700	7241969350	27050	27050	27050	27050	0
125	20250116	192600	7241969350	27050	27050	27050	27050	0
126	20250116	192500	7241969350	27050	27050	27050	27050	0
127	20250116	192400	7241969350	27050	27050	27050	27050	0
128	20250116	192300	7241969350	27050	27050	27050	27050	0
129	20250116	192200	7241969350	27050	27050	27050	27050	0
130	20250116	192100	7241969350	27050	27050	27050	27050	0
131	20250116	192000	7241969350	27050	27050	27050	27050	0
132	20250116	191900	7241969350	27050	27050	27050	27050	0
133	20250116	191800	7241969350	27050	27050	27050	27050	0
134	20250116	191700	7241969350	27050	27050	27050	27050	0
135	20250116	191600	7241969350	27050	27050	27050	27050	0
136	20250116	191500	7241969350	27050	27050	27050	27050	0
137	20250116	191400	7241969350	27050	27050	27050	27050	0
138	20250116	191300	7241969350	27050	27050	27050	27050	0
139	20250116	191200	7241969350	27050	27050	27050	27050	0
140	20250116	191100	7241969350	27050	27050	27050	27050	0
141	20250116	191000	7241969350	27050	27050	27050	27050	0
142	20250116	190900	7241969350	27050	27050	27050	27050	0
143	20250116	190800	7241969350	27050	27050	27050	27050	0
144	20250116	190700	7241969350	27050	27050	27050	27050	0
145	20250116	190600	7241969350	27050	27050	27050	27050	0
146	20250116	190500	7241969350	27050	27050	27050	27050	0
147	20250116	190400	7241969350	27050	27050	27050	27050	0
148	20250116	190300	7241969350	27050	27050	27050	27050	0
149	20250116	190200	7241969350	27050	27050	27050	27050	0
150	20250116	190100	7241969350	27050	27050	27050	27050	0
151	20250116	190000	7241969350	27050	27050	27050	27050	0
152	20250116	185900	7241969350	27050	27050	27050	27050	10965
153	20250116	185800	7241969350	27050	27050	27050	27050	0
154	20250116	185700	7241969350	27050	27050	27050	27050	0
155	20250116	185600	7241969350	27050	27050	27050	27050	0
156	20250116	185500	7241969350	27050	27050	27050	27050	0
157	20250116	185400	7241969350	27050	27050	27050	27050	0
158	20250116	185300	7241969350	27050	27050	27050	27050	0
159	20250116	185200	7241969350	27050	27050	27050	27050	0
160	20250116	185100	7241969350	27050	27050	27050	27050	0
161	20250116	185000	7241969350	27050	27050	27050	27050	0
162	20250116	184900	7241969350	27050	27050	27050	27050	0
163	20250116	184800	7241969350	27050	27050	27050	27050	0
164	20250116	184700	7241969350	27050	27050	27050	27050	0
165	20250116	184600	7241969350	27050	27050	27050	27050	0
166	20250116	184500	7241969350	27050	27050	27050	27050	0
167	20250116	184400	7241969350	27050	27050	27050	27050	0
168	20250116	184300	7241969350	27050	27050	27050	27050	0
169	20250116	184200	7241969350	27050	27050	27050	27050	0
170	20250116	184100	7241969350	27050	27050	27050	27050	0
171	20250116	184000	7241969350	27050	27050	27050	27050	0
172	20250116	183900	7241969350	27050	27050	27050	27050	0
173	20250116	183800	7241969350	27050	27050	27050	27050	0
174	20250116	183700	7241969350	27050	27050	27050	27050	0
175	20250116	183600	7241969350	27050	27050	27050	27050	0
176	20250116	183500	7241969350	27050	27050	27050	27050	0
177	20250116	183400	7241969350	27050	27050	27050	27050	0
178	20250116	183300	7241969350	27050	27050	27050	27050	0
179	20250116	183200	7241969350	27050	27050	27050	27050	0
180	20250116	183100	7241969350	27050	27050	27050	27050	0
181	20250116	183000	7241969350	27050	27050	27050	27050	0
182	20250116	182900	7241969350	27050	27050	27050	27050	10965
183	20250116	182800	7241969350	27050	27050	27050	27050	0
184	20250116	182700	7241969350	27050	27050	27050	27050	0
185	20250116	182600	7241969350	27050	27050	27050	27050	0
186	20250116	182500	7241969350	27050	27050	27050	27050	0
187	20250116	182400	7241969350	27050	27050	27050	27050	0
188	20250116	182300	7241969350	27050	27050	27050	27050	0
189	20250116	182200	7241969350	27050	27050	27050	27050	0
190	20250116	182100	7241969350	27050	27050	27050	27050	0
191	20250116	182000	7241969350	27050	27050	27050	27050	0
192	20250116	181900	7241969350	27050	27050	27050	27050	0
193	20250116	181800	7241969350	27050	27050	27050	27050	0
194	20250116	181700	7241969350	27050	27050	27050	27050	0
195	20250116	181600	7241969350	27050	27050	27050	27050	0
196	20250116	181500	7241969350	27050	27050	27050	27050	0
197	20250116	181400	7241969350	27050	27050	27050	27050	0
198	20250116	181300	7241969350	27050	27050	27050	27050	0
199	20250116	181200	7241969350	27050	27050	27050	27050	0
200	20250116	181100	7241969350	27050	27050	27050	27050	0
201	20250116	181000	7241969350	27050	27050	27050	27050	0
202	20250116	180900	7241969350	27050	27050	27050	27050	0
203	20250116	180800	7241969350	27050	27050	27050	27050	0
204	20250116	180700	7241969350	27050	27050	27050	27050	0
205	20250116	180600	7241969350	27050	27050	27050	27050	0
206	20250116	180500	7241969350	27050	27050	27050	27050	0
207	20250116	180400	7241969350	27050	27050	27050	27050	0
208	20250116	180300	7241969350	27050	27050	27050	27050	0
209	20250116	180200	7241969350	27050	27050	27050	27050	0
210	20250116	180100	7241969350	27050	27050	27050	27050	0
211	20250116	180000	7241969350	27050	27050	27050	27050	0
212	20250116	175900	7241969350	27050	27050	27050	27050	10965
213	20250116	175800	7241969350	27050	27050	27050	27050	0
214	20250116	175700	7241969350	27050	27050	27050	27050	0
215	20250116	175600	7241969350	27050	27050	27050	27050	0
216	20250116	175500	7241969350	27050	27050	27050	27050	0
217	20250116	175400	7241969350	27050	27050	27050	27050	0
218	20250116	175300	7241969350	27050	27050	27050	27050	0
219	20250116	175200	7241969350	27050	27050	27050	27050	0
220	20250116	175100	7241969350	27050	27050	27050	27050	0
221	20250116	175000	7241969350	27050	27050	27050	27050	0
222	20250116	174900	7241969350	27050	27050	27050	27050	0
223	20250116	174800	7241969350	27050	27050	27050	27050	0
224	20250116	174700	7241969350	27050	27050	27050	27050	0
225	20250116	174600	7241969350	27050	27050	27050	27050	0
226	20250116	174500	7241969350	27050	27050	27050	27050	0
227	20250116	174400	7241969350	27050	27050	27050	27050	0
228	20250116	174300	7241969350	27050	27050	27050	27050	0
229	20250116	174200	7241969350	27050	27050	27050	27050	0
230	20250116	174100	7241969350	27050	27050	27050	27050	0
231	20250116	174000	7241969350	27050	27050	27050	27050	0
232	20250116	173900	7241969350	27050	27050	27050	27050	0
233	20250116	173800	7241969350	27050	27050	27050	27050	0
234	20250116	173700	7241969350	27050	27050	27050	27050	0
235	20250116	173600	7241969350	27050	27050	27050	27050	0
236	20250116	173500	7241969350	27050	27050	27050	27050	0
237	20250116	173400	7241969350	27050	27050	27050	27050	0
238	20250116	173300	7241969350	27050	27050	27050	27050	0
239	20250116	173200	7241969350	27050	27050	27050	27050	0
240	20250116	173100	7241969350	27050	27050	27050	27050	0
241	20250116	173000	7241969350	27050	27050	27050	27050	0
242	20250116	172900	7241969350	27050	27050	27050	27050	10965
243	20250116	172800	7241969350	27050	27050	27050	27050	0
244	20250116	172700	7241969350	27050	27050	27050	27050	0
245	20250116	172600	7241969350	27050	27050	27050	27050	0
246	20250116	172500	7241969350	27050	27050	27050	27050	0
247	20250116	172400	7241969350	27050	27050	27050	27050	0
248	20250116	172300	7241969350	27050	27050	27050	27050	0
249	20250116	172200	7241969350	27050	27050	27050	27050	0
250	20250116	172100	7241969350	27050	27050	27050	27050	0
251	20250116	172000	7241969350	27050	27050	27050	27050	0
252	20250116	171900	7241969350	27050	27050	27050	27050	0
253	20250116	171800	7241969350	27050	27050	27050	27050	0
254	20250116	171700	7241969350	27050	27050	27050	27050	0
255	20250116	171600	7241969350	27050	27050	27050	27050	0
256	20250116	171500	7241969350	27050	27050	27050	27050	0
257	20250116	171400	7241969350	27050	27050	27050	27050	0
258	20250116	171300	7241969350	27050	27050	27050	27050	0
259	20250116	171200	7241969350	27050	27050	27050	27050	0
260	20250116	171100	7241969350	27050	27050	27050	27050	0
261	20250116	171000	7241969350	27050	27050	27050	27050	0
262	20250116	170900	7241969350	27050	27050	27050	27050	0
263	20250116	170800	7241969350	27050	27050	27050	27050	0
264	20250116	170700	7241969350	27050	27050	27050	27050	0
265	20250116	170600	7241969350	27050	27050	27050	27050	0
266	20250116	170500	7241969350	27050	27050	27050	27050	0
267	20250116	170400	7241969350	27050	27050	27050	27050	0
268	20250116	170300	7241969350	27050	27050	27050	27050	0
269	20250116	170200	7241969350	27050	27050	27050	27050	0
270	20250116	170100	7241969350	27050	27050	27050	27050	0
271	20250116	170000	7241969350	27050	27050	27050	27050	0
272	20250116	165900	7241969350	27050	27050	27050	27050	10965
273	20250116	165800	7241969350	27050	27050	27050	27050	0
274	20250116	165700	7241969350	27050	27050	27050	27050	0
275	20250116	165600	7241969350	27050	27050	27050	27050	0
276	20250116	165500	7241969350	27050	27050	27050	27050	0
277	20250116	165400	7241969350	27050	27050	27050	27050	0
278	20250116	165300	7241969350	27050	27050	27050	27050	0
279	20250116	165200	7241969350	27050	27050	27050	27050	0
280	20250116	165100	7241969350	27050	27050	27050	27050	0
281	20250116	165000	7241969350	27050	27050	27050	27050	0
282	20250116	164900	7241969350	27050	27050	27050	27050	0
283	20250116	164800	7241969350	27050	27050	27050	27050	0
284	20250116	164700	7241969350	27050	27050	27050	27050	0
285	20250116	164600	7241969350	27050	27050	27050	27050	0
286	20250116	164500	7241969350	27050	27050	27050	27050	0
287	20250116	164400	7241969350	27050	27050	27050	27050	0
288	20250116	164300	7241969350	27050	27050	27050	27050	0
289	20250116	164200	7241969350	27050	27050	27050	27050	0
290	20250116	164100	7241969350	27050	27050	27050	27050	0
291	20250116	164000	7241969350	27050	27050	27050	27050	0
292	20250116	163900	7241969350	27050	27050	27050	27050	0
293	20250116	163800	7241969350	27050	27050	27050	27050	0
294	20250116	163700	7241969350	27050	27050	27050	27050	0
295	20250116	163600	7241969350	27050	27050	27050	27050	0
296	20250116	163500	7241969350	27050	27050	27050	27050	0
297	20250116	163400	7241969350	27050	27050	27050	27050	0
298	20250116	163300	7241969350	27050	27050	27050	27050	0
299	20250116	163200	7241969350	27050	27050	27050	27050	0
300	20250116	163100	7241969350	27050	27050	27050	27050	0
301	20250116	163000	7241969350	27050	27050	27050	27050	0
302	20250116	162900	7241969350	27050	27050	27050	27050	10965
303	20250116	162800	7241969350	27050	27050	27050	27050	0
304	20250116	162700	7241969350	27050	27050	27050	27050	0
305	20250116	162600	7241969350	27050	27050	27050	27050	0
306	20250116	162500	7241969350	27050	27050	27050	27050	0
307	20250116	162400	7241969350	27050	27050	27050	27050	0
308	20250116	162300	7241969350	27050	27050	27050	27050	0
309	20250116	162200	7241969350	27050	27050	27050	27050	0
310	20250116	162100	7241969350	27050	27050	27050	27050	0
311	20250116	162000	7241969350	27050	27050	27050	27050	0
312	20250116	161900	7241969350	27050	27050	27050	27050	0
313	20250116	161800	7241969350	27050	27050	27050	27050	0
314	20250116	161700	7241969350	27050	27050	27050	27050	0
315	20250116	161600	7241969350	27050	27050	27050	27050	0
316	20250116	161500	7241969350	27050	27050	27050	27050	0
317	20250116	161400	7241969350	27050	27050	27050	27050	0
318	20250116	161300	7241969350	27050	27050	27050	27050	0
319	20250116	161200	7241969350	27050	27050	27050	27050	0
320	20250116	161100	7241969350	27050	27050	27050	27050	0
321	20250116	161000	7241969350	27050	27050	27050	27050	0
322	20250116	160900	7241969350	27050	27050	27050	27050	0
323	20250116	160800	7241969350	27050	27050	27050	27050	0
324	20250116	160700	7241969350	27050	27050	27050	27050	0
325	20250116	160600	7241969350	27050	27050	27050	27050	0
326	20250116	160500	7241969350	27050	27050	27050	27050	0
327	20250116	160400	7241969350	27050	27050	27050	27050	0
328	20250116	160300	7241969350	27050	27050	27050	27050	0
329	20250116	160200	7241969350	27050	27050	27050	27050	0
330	20250116	160100	7241969350	27050	27050	27050	27050	0
331	20250116	160000	7241969350	27050	27050	27050	27050	0
332	20250116	155900	7241969350	27050	27050	27050	27050	10965
333	20250116	155800	7241969350	27050	27050	27050	27050	0
334	20250116	155700	7241969350	27050	27050	27050	27050	0
335	20250116	155600	7241969350	27050	27050	27050	27050	0
336	20250116	155500	7241969350	27050	27050	27050	27050	0
337	20250116	155400	7241969350	27050	27050	27050	27050	0
338	20250116	155300	7241969350	27050	27050	27050	27050	0
339	20250116	155200	7241969350	27050	27050	27050	27050	0
340	20250116	155100	7241969350	27050	27050	27050	27050	0
341	20250116	155000	7241969350	27050	27050	27050	27050	0
342	20250116	154900	7241969350	27050	27050	27050	27050	0
343	20250116	154800	7241969350	27050	27050	27050	27050	0
344	20250116	154700	7241969350	27050	27050	27050	27050	0
345	20250116	154600	7241969350	27050	27050	27050	27050	0
346	20250116	154500	7241969350	27050	27050	27050	27050	0
347	20250116	154400	7241969350	27050	27050	27050	27050	0
348	20250116	154300	7241969350	27050	27050	27050	27050	0
349	20250116	154200	7241969350	27050	27050	27050	27050	0
350	20250116	154100	7241969350	27050	27050	27050	27050	0
351	20250116	154000	7241969350	27050	27050	27050	27050	0
352	20250116	153900	7241969350	27050	27050	27050	27050	0
353	20250116	153800	7241969350	27050	27050	27050	27050	0
354	20250116	153700	7241969350	27050	27050	27050	27050	0
355	20250116	153600	7241969350	27050	27050	27050	27050	0
356	20250116	153500	7241969350	27050	27050	27050	27050	0
357	20250116	153400	7241969350	27050	27050	27050	27050	0
358	20250116	153300	7241969350	27050	27050	27050	27050	0
359	20250116	153200	7241969350	27050	27050	27050	27050	0
360	20250116	153100	7241969350	27050	27050	27050	27050	0
361	20250116	153000	7241969350	27050	27050	27050	27050	10965
362	20250116	152900	6945366100	27050	27050	27050	27050	0
363	20250116	152800	6945366100	27050	27050	27050	27050	0
364	20250116	152700	6945366100	27050	27050	27050	27050	0
365	20250116	152600	6945366100	27050	27050	27050	27050	0
366	20250116	152500	6945366100	27050	27050	27050	27050	0
367	20250116	152400	6945366100	27050	27050	27050	27050	0
368	20250116	152300	6945366100	27050	27050	27050	27050	0
369	20250116	152200	6945366100	27050	27050	27050	27050	0
370	20250116	152100	6945366100	27050	27050	27050	27050	0
371	20250116	152000	6945366100	27050	27050	27050	27050	0
372	20250116	151900	6945366100	27050	27000	27050	27000	1610
373	20250116	151800	6901853800	27000	27050	27050	27000	870
374	20250116	151700	6878327100	27000	27000	27050	27000	243
375	20250116	151600	6871754800	27050	27050	27050	27000	183
376	20250116	151500	6866810250	27050	27050	27050	27000	438
377	20250116	151400	6854964850	27000	27050	27050	27000	266
378	20250116	151300	6847777550	27050	27000	27050	26950	6278
379	20250116	151200	6678375100	27000	27050	27050	27000	422
380	20250116	151100	6666980950	27000	27000	27050	27000	233
381	20250116	151000	6660684900	27050	27000	27050	27000	134
382	20250116	150900	6657065850	27000	27050	27050	27000	475
383	20250116	150800	6644240700	27050	27000	27050	27000	304
384	20250116	150700	6636030000	27050	27050	27050	27000	918
385	20250116	150600	6611241450	27000	27050	27050	27000	2656
386	20250116	150500	6539529350	27050	27100	27100	27000	1714
387	20250116	150400	6493191500	27100	27100	27100	27050	70
388	20250116	150300	6491297650	27100	27100	27100	27100	528
389	20250116	150200	6476988850	27100	27100	27100	27100	108
390	20250116	150100	6474062050	27100	27050	27100	27050	79
391	20250116	150000	6471925000	27050	27100	27100	27050	416
392	20250116	145900	6460664350	27050	27050	27100	27050	71
393	20250116	145800	6458742300	27050	27050	27050	27050	90
394	20250116	145700	6456307800	27050	27100	27100	27050	244
395	20250116	145600	6449695850	27100	27100	27100	27100	527
396	20250116	145500	6435414150	27100	27100	27150	27100	31
397	20250116	145400	6434573850	27150	27150	27150	27150	5
398	20250116	145300	6434438100	27100	27050	27100	27050	964
399	20250116	145200	6408326600	27100	27100	27100	27050	150
400	20250116	145100	6404268850	27050	27100	27100	27050	10
401	20250116	145000	6403998300	27050	27100	27100	27050	755
402	20250116	144900	6383573450	27050	27100	27100	27050	320
403	20250116	144800	6374901950	27100	27100	27100	27050	59
404	20250116	144700	6373303150	27050	27050	27050	27050	10
405	20250116	144600	6373032650	27100	27050	27100	27050	272
406	20250116	144500	6365661950	27050	27050	27100	27050	26
407	20250116	144400	6364958600	27100	27050	27100	27050	60
408	20250116	144300	6363333000	27050	27050	27050	27050	9
409	20250116	144200	6363089550	27100	27050	27100	27050	185
410	20250116	144100	6358080100	27050	27050	27050	27050	3
411	20250116	144000	6357998950	27050	27050	27050	27050	749
412	20250116	143900	6337738500	27000	27000	27050	27000	218
413	20250116	143800	6331850400	27000	27050	27050	27000	1707
414	20250116	143700	6285712750	27100	27100	27100	27100	21
415	20250116	143600	6285143650	27100	27100	27100	27050	122
416	20250116	143500	6281841150	27050	27050	27100	27050	866
417	20250116	143400	6258415300	27050	27100	27100	27050	40
418	20250116	143300	6257331800	27100	27050	27100	27050	1322
419	20250116	143200	6221569450	27050	27100	27100	27050	22
420	20250116	143100	6220973750	27100	27100	27100	27050	112
421	20250116	143000	6217939300	27100	27050	27100	27050	1012
422	20250116	142900	6190560450	27050	27050	27100	27050	147
423	20250116	142800	6186582950	27050	27050	27100	27050	1259
424	20250116	142700	6152526850	27050	27100	27100	27050	1168
425	20250116	142600	6120874100	27150	27100	27150	27100	204
426	20250116	142500	6115343450	27100	27100	27150	27100	47
427	20250116	142400	6114069400	27100	27100	27100	27100	443
428	20250116	142300	6102064100	27100	27150	27150	27100	15
429	20250116	142200	6101657300	27100	27150	27150	27100	86
430	20250116	142100	6099322450	27100	27150	27150	27100	165
431	20250116	142000	6094843200	27150	27150	27150	27150	3
432	20250116	141900	6094761750	27100	27150	27150	27100	1563
433	20250116	141800	6052326750	27200	27200	27200	27200	143
434	20250116	141700	6048437150	27150	27150	27150	27100	361
435	20250116	141600	6038636450	27100	27100	27100	27100	535
436	20250116	141500	6024137950	27100	27100	27100	27050	97
437	20250116	141400	6021509750	27100	27050	27100	27050	39
438	20250116	141300	6020453950	27050	27100	27100	27050	65
439	20250116	141200	6018693300	27100	27100	27100	27050	555
440	20250116	141100	6003670500	27100	27050	27100	27050	31
441	20250116	141000	6002831850	27100	27100	27100	27100	80
442	20250116	140900	6000663850	27100	27100	27100	27050	469
443	20250116	140800	5987974650	27100	27100	27100	27050	199
444	20250116	140700	5982582300	27100	27050	27100	27050	17
445	20250116	140600	5982122100	27100	27100	27100	27100	1
446	20250116	140500	5982095000	27100	27100	27100	27100	125
447	20250116	140400	5978707500	27050	27100	27100	27050	225
448	20250116	140300	5972621200	27050	27050	27050	27050	61
449	20250116	140200	5970971150	27050	27100	27100	27050	20
450	20250116	140100	5970430100	27050	27050	27100	27050	64
451	20250116	140000	5968698300	27050	27100	27100	27050	578
452	20250116	135900	5953063350	27050	27050	27100	27050	75
453	20250116	135800	5951032450	27100	27100	27100	27050	624
454	20250116	135700	5934122600	27050	27050	27050	27050	231
455	20250116	135600	5927874050	27100	27050	27100	27050	166
456	20250116	135500	5923380900	27050	27050	27050	27050	1880
457	20250116	135400	5872526900	27100	27050	27100	27050	44
458	20250116	135300	5871335700	27100	27100	27100	27050	587
459	20250116	135200	5855428250	27100	27100	27100	27100	243
460	20250116	135100	5848842950	27150	27150	27150	27100	13
461	20250116	135000	5848490500	27150	27100	27150	27100	121
462	20250116	134900	5845211350	27150	27100	27150	27100	56
463	20250116	134800	5843691550	27100	27050	27100	27050	1408
464	20250116	134700	5805534950	27050	27100	27100	27050	57
465	20250116	134600	5803990700	27100	27050	27100	27050	332
466	20250116	134500	5795008250	27100	27100	27100	27050	266
467	20250116	134400	5787800100	27100	27050	27100	27050	162
468	20250116	134300	5783413600	27100	27050	27100	27050	374
469	20250116	134200	5773294350	27050	27100	27100	27050	3
470	20250116	134100	5773213100	27100	27100	27100	27050	668
471	20250116	134000	5755122800	27100	27150	27150	27100	1541
472	20250116	133900	5713358550	27100	27100	27100	27100	109
473	20250116	133800	5710404650	27150	27100	27150	27100	35
474	20250116	133700	5709454950	27100	27150	27150	27100	70
475	20250116	133600	5707555700	27150	27100	27150	27100	76
476	20250116	133500	5705496050	27150	27150	27150	27100	70
477	20250116	133400	5703598950	27150	27150	27150	27100	73
478	20250116	133300	5701618800	27150	27100	27150	27100	1599
479	20250116	133200	5658285600	27100	27100	27100	27100	50
480	20250116	133100	5656930600	27100	27100	27150	27100	64
481	20250116	133000	5655194050	27150	27150	27150	27100	346
482	20250116	132900	5645802900	27100	27100	27100	27100	46
483	20250116	132800	5644556300	27100	27200	27200	27100	1805
484	20250116	132700	5595565850	27200	27150	27200	27150	216
485	20250116	132600	5589701400	27150	27200	27200	27150	527
486	20250116	132500	5575369000	27200	27150	27200	27150	84
487	20250116	132400	5573086350	27200	27150	27200	27150	64
488	20250116	132300	5571346600	27150	27150	27150	27150	130
489	20250116	132200	5567817100	27150	27150	27150	27150	20
490	20250116	132100	5567274100	27150	27150	27150	27150	50
491	20250116	132000	5565916600	27150	27150	27150	27150	25
492	20250116	131900	5565237850	27150	27200	27200	27150	337
493	20250116	131800	5556073000	27150	27150	27150	27150	350
494	20250116	131700	5546570500	27150	27150	27150	27150	20
495	20250116	131600	5546027500	27150	27150	27150	27150	15
496	20250116	131500	5545620250	27150	27150	27150	27100	292
497	20250116	131400	5537692800	27100	27100	27150	27100	23
498	20250116	131300	5537069400	27150	27150	27150	27150	41
499	20250116	131200	5535956250	27150	27150	27150	27150	43
500	20250116	131100	5534788800	27100	27150	27150	27100	327
501	20250116	131000	5525911200	27150	27100	27150	27100	416
502	20250116	130900	5514637550	27100	27150	27150	27100	57
503	20250116	130800	5513090450	27100	27100	27100	27100	18
504	20250116	130700	5512602650	27100	27100	27100	27050	2662
505	20250116	130600	5440514950	27100	27150	27150	27100	88
506	20250116	130500	5438128000	27100	27150	27150	27100	60
507	20250116	130400	5436499450	27150	27100	27150	27100	651
508	20250116	130300	5418857300	27100	27100	27100	27050	161
509	20250116	130200	5414495650	27100	27100	27100	27050	723
510	20250116	130100	5394902400	27150	27100	27150	27100	385
511	20250116	130000	5384458900	27150	27100	27150	27100	156
512	20250116	125900	5380228900	27100	27150	27150	27100	23
513	20250116	125800	5379605450	27100	27100	27150	27100	243
514	20250116	125700	5373015600	27150	27100	27150	27100	40
515	20250116	125600	5371931400	27100	27150	27150	27100	58
516	20250116	125500	5370359450	27100	27150	27150	27100	1032
517	20250116	125400	5342392100	27150	27150	27150	27150	29
518	20250116	125300	5341604750	27150	27100	27150	27100	56
519	20250116	125200	5340084800	27100	27100	27100	27100	174
520	20250116	125100	5335369400	27100	27100	27150	27100	95
521	20250116	125000	5332794850	27100	27150	27150	27100	89
522	20250116	124900	5330379550	27150	27150	27150	27150	157
523	20250116	124800	5326117000	27150	27150	27150	27150	65
524	20250116	124700	5324352250	27150	27100	27150	27100	1240
525	20250116	124600	5290691650	27100	27150	27150	27100	113
526	20250116	124500	5287627200	27100	27100	27100	27100	11
527	20250116	124400	5287329100	27100	27150	27150	27100	120
528	20250116	124300	5284075150	27150	27100	27150	27100	1561
529	20250116	124200	5241770900	27100	27100	27100	27100	27
530	20250116	124100	5241039200	27100	27150	27150	27100	31
531	20250116	124000	5240197750	27150	27100	27150	27100	171
532	20250116	123900	5235563350	27100	27100	27150	27100	177
533	20250116	123800	5230758900	27150	27100	27150	27100	110
534	20250116	123700	5227774650	27150	27150	27150	27100	164
535	20250116	123600	5223324300	27150	27100	27150	27100	266
536	20250116	123500	5216115450	27100	27100	27100	27100	19
537	20250116	123400	5215600550	27100	27150	27150	27100	108
538	20250116	123300	5212669250	27150	27100	27150	27100	89
539	20250116	123200	5210257150	27100	27150	27150	27100	1112
540	20250116	123100	5180121750	27100	27100	27150	27100	38
541	20250116	123000	5179091850	27150	27150	27150	27100	66
542	20250116	122900	5177301050	27100	27150	27150	27100	162
543	20250116	122800	5172903200	27200	27200	27200	27150	111
544	20250116	122700	5169888300	27200	27200	27200	27100	1350
545	20250116	122600	5133236000	27150	27150	27150	27150	230
546	20250116	122500	5126991500	27150	27150	27150	27150	33
547	20250116	122400	5126095550	27150	27150	27200	27150	472
548	20250116	122300	5113278650	27150	27150	27200	27150	85
549	20250116	122200	5110969750	27200	27200	27200	27150	166
550	20250116	122100	5106455300	27200	27200	27200	27150	150
551	20250116	122000	5102376300	27200	27200	27200	27200	73
552	20250116	121900	5100390700	27200	27150	27200	27150	53
553	20250116	121800	5098950450	27200	27200	27200	27150	36
554	20250116	121700	5097971800	27200	27150	27200	27150	159
555	20250116	121600	5093648350	27200	27150	27200	27150	38
556	20250116	121500	5092615750	27150	27200	27200	27150	576
557	20250116	121400	5076977150	27150	27200	27200	27150	47
558	20250116	121300	5075699300	27150	27200	27200	27150	130
559	20250116	121200	5072166200	27150	27200	27200	27150	25
560	20250116	121100	5071486700	27150	27150	27200	27150	45
561	20250116	121000	5070264700	27200	27200	27200	27150	43
562	20250116	120900	5069095550	27150	27150	27150	27150	55
563	20250116	120800	5067602300	27150	27150	27150	27150	9
564	20250116	120700	5067357950	27200	27200	27200	27200	233
565	20250116	120600	5061020350	27200	27200	27200	27150	65
566	20250116	120500	5059253400	27200	27200	27200	27150	72
567	20250116	120400	5057295050	27200	27150	27200	27150	139
568	20250116	120300	5053516100	27150	27150	27150	27150	199
569	20250116	120200	5048113250	27200	27150	27200	27150	42
570	20250116	120100	5046972050	27200	27200	27200	27150	50
571	20250116	120000	5045612600	27200	27150	27200	27150	168
572	20250116	115900	5041048150	27150	27150	27200	27150	59
573	20250116	115800	5039445250	27200	27150	27200	27150	205
574	20250116	115700	5033869750	27200	27200	27200	27150	71
575	20250116	115600	5031939000	27150	27150	27150	27150	112
576	20250116	115500	5028898200	27150	27150	27200	27150	28
577	20250116	115400	5028137950	27150	27200	27200	27150	1241
578	20250116	115300	4994444050	27150	27200	27200	27150	36
579	20250116	115200	4993465300	27200	27150	27200	27150	46
580	20250116	115100	4992214850	27150	27150	27150	27150	20
581	20250116	115000	4991671850	27200	27200	27200	27200	53
582	20250116	114900	4990230250	27150	27150	27200	27150	23
583	20250116	114800	4989605650	27200	27200	27200	27200	0
584	20250116	114700	4989605650	27200	27200	27250	27150	2255
585	20250116	114600	4928264550	27250	27200	27250	27200	40
586	20250116	114500	4927175550	27200	27200	27200	27200	24
587	20250116	114400	4926522750	27250	27250	27250	27200	145
588	20250116	114300	4922572550	27250	27200	27250	27200	120
589	20250116	114200	4919305550	27250	27250	27250	27250	28
590	20250116	114100	4918542550	27200	27250	27250	27200	415
591	20250116	114000	4907234350	27250	27250	27250	27250	164
592	20250116	113900	4902765350	27250	27200	27250	27200	193
593	20250116	113800	4897506650	27200	27250	27250	27200	114
594	20250116	113700	4894401300	27200	27200	27200	27200	1
595	20250116	113600	4894374100	27200	27200	27200	27200	20
596	20250116	113500	4893830100	27250	27250	27250	27200	631
597	20250116	113400	4876637150	27250	27200	27250	27200	182
598	20250116	113300	4871686500	27200	27250	27250	27200	26
599	20250116	113200	4870979250	27250	27200	27250	27200	89
600	20250116	113100	4868556300	27200	27200	27200	27150	406
601	20250116	113000	4857513150	27200	27250	27250	27200	616
602	20250116	112900	4840757700	27200	27250	27250	27200	132
603	20250116	112800	4837162450	27250	27250	27250	27200	82
604	20250116	112700	4834930300	27200	27250	27250	27200	136
605	20250116	112600	4831226050	27250	27200	27250	27200	85
606	20250116	112500	4828911850	27200	27200	27200	27200	72
607	20250116	112400	4826953450	27200	27200	27200	27200	118
608	20250116	112300	4823743850	27150	27200	27200	27150	77
609	20250116	112200	4821649900	27150	27200	27200	27150	44
610	20250116	112100	4820453650	27200	27200	27200	27150	220
611	20250116	112000	4814470650	27200	27200	27200	27150	357
612	20250116	111900	4804760750	27200	27250	27250	27200	162
613	20250116	111800	4800352000	27200	27150	27200	27150	76
614	20250116	111700	4798285800	27200	27200	27200	27150	122
615	20250116	111600	4794967900	27200	27200	27200	27200	13
616	20250116	111500	4794614300	27200	27200	27200	27150	215
617	20250116	111400	4788767350	27200	27150	27200	27150	207
618	20250116	111300	4783142050	27150	27150	27200	27150	402
619	20250116	111200	4772226150	27150	27200	27200	27150	114
620	20250116	111100	4769125950	27200	27200	27200	27150	79
621	20250116	111000	4766977600	27200	27150	27200	27150	38
622	20250116	110900	4765945700	27150	27200	27200	27150	78
623	20250116	110800	4763827900	27200	27200	27200	27150	1037
624	20250116	110700	4735671250	27150	27150	27150	27150	50
625	20250116	110600	4734313750	27150	27250	27250	27150	914
626	20250116	110500	4709494350	27150	27200	27200	27150	265
627	20250116	110400	4702291250	27200	27200	27200	27150	565
628	20250116	110300	4686924250	27200	27200	27200	27150	139
629	20250116	110200	4683144000	27200	27200	27200	27150	116
630	20250116	110100	4679992750	27200	27150	27200	27150	37
631	20250116	110000	4678987700	27150	27200	27200	27150	1444
632	20250116	105900	4639716400	27250	27200	27250	27200	9
633	20250116	105800	4639471550	27200	27250	27250	27200	1349
634	20250116	105700	4602778650	27250	27250	27250	27200	162
635	20250116	105600	4598366700	27200	27200	27250	27200	90
636	20250116	105500	4595918500	27200	27200	27200	27200	140
637	20250116	105400	4592110500	27200	27150	27200	27150	1040
638	20250116	105300	4563826450	27150	27150	27150	27150	0
639	20250116	105200	4563826450	27150	27150	27150	27150	45
640	20250116	105100	4562604700	27150	27150	27200	27150	97
641	20250116	105000	4559971100	27150	27100	27150	27100	133
642	20250116	104900	4556360600	27150	27150	27150	27150	1735
643	20250116	104800	4509255350	27150	27150	27150	27100	97
644	20250116	104700	4506621950	27100	27100	27150	27100	436
645	20250116	104600	4494792450	27150	27100	27150	27100	76
646	20250116	104500	4492729700	27150	27150	27150	27100	994
647	20250116	104400	4465746600	27150	27100	27200	27100	595
648	20250116	104300	4449583850	27100	27150	27150	27100	519
649	20250116	104200	4435508750	27150	27150	27150	27100	395
650	20250116	104100	4424801350	27100	27150	27150	27100	406
651	20250116	104000	4413792850	27150	27150	27150	27100	432
652	20250116	103900	4402073100	27150	27200	27200	27150	3553
653	20250116	103800	4305608350	27200	27200	27200	27150	208
654	20250116	103700	4299955800	27150	27150	27200	27150	1257
655	20250116	103600	4265818100	27200	27150	27200	27150	571
656	20250116	103500	4250300250	27200	27200	27200	27150	154
657	20250116	103400	4246113450	27200	27250	27250	27200	3416
658	20250116	103300	4153196100	27250	27300	27300	27200	849
659	20250116	103200	4130066350	27300	27300	27300	27300	106
660	20250116	103100	4127172550	27250	27250	27250	27250	39
661	20250116	103000	4126109800	27250	27250	27300	27250	943
662	20250116	102900	4100391650	27250	27250	27300	27250	288
663	20250116	102800	4092541900	27300	27300	27300	27250	152
664	20250116	102700	4088392800	27300	27250	27300	27250	142
665	20250116	102600	4084522600	27300	27300	27300	27250	105
666	20250116	102500	4081661000	27250	27300	27300	27250	262
667	20250116	102400	4074521400	27250	27300	27300	27250	59
668	20250116	102300	4072913550	27300	27250	27300	27200	1006
669	20250116	102200	4045530000	27300	27300	27300	27250	1325
670	20250116	102100	4009410800	27250	27250	27300	27250	84
671	20250116	102000	4007120650	27250	27250	27300	27250	142
672	20250116	101900	4003250500	27250	27250	27250	27250	277
673	20250116	101800	3995702250	27250	27250	27300	27200	1411
674	20250116	101700	3957258400	27250	27250	27300	27250	183
675	20250116	101600	3952271200	27250	27250	27300	27200	603
676	20250116	101500	3935840200	27250	27150	27250	27150	912
677	20250116	101400	3911033450	27150	27250	27300	27150	10580
678	20250116	101300	3623371800	27350	27350	27350	27300	3074
679	20250116	101200	3539402750	27400	27400	27400	27300	3061
680	20250116	101100	3455806150	27350	27350	27400	27350	54
681	20250116	101000	3454328700	27400	27400	27400	27350	1754
682	20250116	100900	3406336000	27400	27500	27500	27400	22
683	20250116	100800	3405732000	27500	27500	27500	27500	11
684	20250116	100700	3405429500	27500	27500	27500	27400	36
685	20250116	100600	3404440400	27500	27450	27500	27400	1238
686	20250116	100500	3370435950	27450	27500	27500	27400	162
687	20250116	100400	3365990950	27500	27450	27500	27400	661
688	20250116	100300	3347871100	27450	27450	27450	27400	28
689	20250116	100200	3347102950	27450	27450	27450	27400	2060
690	20250116	100100	3290651400	27450	27500	27500	27450	2065
691	20250116	100000	3233960750	27500	27450	27500	27450	2235
692	20250116	095900	3172499000	27450	27500	27500	27450	406
693	20250116	095800	3161338900	27450	27500	27500	27450	74
694	20250116	095700	3159305100	27500	27500	27550	27450	1268
695	20250116	095600	3124435050	27500	27500	27500	27500	106
696	20250116	095500	3121520050	27500	27400	27500	27400	94
697	20250116	095400	3118940050	27400	27450	27500	27400	2350
698	20250116	095300	3054449350	27400	27400	27450	27400	389
699	20250116	095200	3043789800	27400	27450	27450	27400	146
700	20250116	095100	3039788400	27400	27450	27450	27400	1971
701	20250116	095000	2985778500	27450	27450	27450	27400	221
702	20250116	094900	2979712500	27450	27500	27500	27450	16
703	20250116	094800	2979273050	27500	27400	27500	27350	10703
704	20250116	094700	2686004900	27400	27350	27400	27350	1134
705	20250116	094600	2654989950	27300	27300	27300	27300	62
706	20250116	094500	2653297350	27300	27350	27350	27300	39
707	20250116	094400	2652231400	27350	27300	27350	27250	1082
708	20250116	094300	2622737600	27350	27350	27350	27250	1361
709	20250116	094200	2585603300	27300	27350	27350	27300	69
710	20250116	094100	2583718550	27300	27400	27400	27250	3084
711	20250116	094000	2499577700	27400	27400	27450	27350	299
712	20250116	093900	2491384600	27400	27400	27450	27400	583
713	20250116	093800	2475410100	27450	27450	27450	27450	149
714	20250116	093700	2471320050	27450	27450	27500	27400	3925
715	20250116	093600	2363583300	27500	27400	27500	27400	3781
716	20250116	093500	2259974450	27400	27450	27450	27350	4740
717	20250116	093400	2130061250	27400	27450	27450	27400	538
718	20250116	093300	2115319050	27400	27400	27450	27400	489
719	20250116	093200	2101920400	27400	27350	27400	27350	402
720	20250116	093100	2090925300	27350	27350	27350	27300	329
721	20250116	093000	2081928400	27350	27350	27400	27300	226
722	20250116	092900	2075753450	27300	27350	27350	27250	15280
723	20250116	092800	1658993100	27350	27450	27500	27350	3555
724	20250116	092700	1561538500	27450	27450	27450	27400	520
725	20250116	092600	1547266700	27400	27400	27400	27350	727
726	20250116	092500	1527360550	27350	27350	27400	27300	298
727	20250116	092400	1519208650	27350	27350	27400	27300	169
728	20250116	092300	1514589800	27300	27250	27300	27250	2256
729	20250116	092200	1453062350	27200	27350	27350	27200	3999
730	20250116	092100	1343996950	27300	27300	27350	27250	787
731	20250116	092000	1322512100	27300	27350	27350	27250	2882
732	20250116	091900	1243805400	27300	27350	27400	27300	1023
733	20250116	091800	1215831750	27300	27300	27350	27250	1353
734	20250116	091700	1178893900	27300	27250	27300	27250	881
735	20250116	091600	1154870900	27250	27350	27350	27250	4009
736	20250116	091500	1045524700	27300	27300	27400	27300	2629
737	20250116	091400	973685600	27350	27450	27500	27350	8664
738	20250116	091300	736312450	27450	27550	27550	27450	2186
739	20250116	091200	676247450	27550	27500	27550	27500	947
740	20250116	091100	650201650	27550	27550	27550	27500	731
741	20250116	091000	630063350	27550	27550	27600	27550	1076
742	20250116	090900	600395200	27550	27500	27600	27500	498
743	20250116	090800	586659600	27550	27550	27550	27550	869
744	20250116	090700	562718650	27550	27600	27600	27550	344
745	20250116	090600	553227400	27600	27600	27650	27500	1196
746	20250116	090500	520236550	27600	27650	27700	27600	899
747	20250116	090400	495383850	27650	27550	27700	27550	968
748	20250116	090300	468655750	27550	27700	27750	27550	3329
749	20250116	090200	376677700	27700	27650	27750	27600	3344
750	20250116	090100	284127500	27650	27750	27750	27550	1268
751	20250116	090000	249094550	27800	28000	28000	27600	8917