KissMeData/403870/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	213400	29949637700	29200	29200	29200	29200	10306
3	20250106	213300	29949637700	29200	29200	29200	29200	0
4	20250106	213200	29949637700	29200	29200	29200	29200	0
5	20250106	213100	29949637700	29200	29200	29200	29200	0
6	20250106	213000	29949637700	29200	29200	29200	29200	0
7	20250106	212900	29949637700	29200	29200	29200	29200	0
8	20250106	212800	29949637700	29200	29200	29200	29200	0
9	20250106	212700	29949637700	29200	29200	29200	29200	0
10	20250106	212600	29949637700	29200	29200	29200	29200	0
11	20250106	212500	29949637700	29200	29200	29200	29200	0
12	20250106	212400	29949637700	29200	29200	29200	29200	0
13	20250106	212300	29949637700	29200	29200	29200	29200	0
14	20250106	212200	29949637700	29200	29200	29200	29200	0
15	20250106	212100	29949637700	29200	29200	29200	29200	0
16	20250106	212000	29949637700	29200	29200	29200	29200	0
17	20250106	211900	29949637700	29200	29200	29200	29200	0
18	20250106	211800	29949637700	29200	29200	29200	29200	0
19	20250106	211700	29949637700	29200	29200	29200	29200	0
20	20250106	211600	29949637700	29200	29200	29200	29200	0
21	20250106	211500	29949637700	29200	29200	29200	29200	0
22	20250106	211400	29949637700	29200	29200	29200	29200	0
23	20250106	211300	29949637700	29200	29200	29200	29200	0
24	20250106	211200	29949637700	29200	29200	29200	29200	0
25	20250106	211100	29949637700	29200	29200	29200	29200	0
26	20250106	211000	29949637700	29200	29200	29200	29200	0
27	20250106	210900	29949637700	29200	29200	29200	29200	0
28	20250106	210800	29949637700	29200	29200	29200	29200	0
29	20250106	210700	29949637700	29200	29200	29200	29200	0
30	20250106	210600	29949637700	29200	29200	29200	29200	0
31	20250106	210500	29949637700	29200	29200	29200	29200	0
32	20250106	210400	29949637700	29200	29200	29200	29200	10306
33	20250106	210300	29949637700	29200	29200	29200	29200	0
34	20250106	210200	29949637700	29200	29200	29200	29200	0
35	20250106	210100	29949637700	29200	29200	29200	29200	0
36	20250106	210000	29949637700	29200	29200	29200	29200	0
37	20250106	205900	29949637700	29200	29200	29200	29200	0
38	20250106	205800	29949637700	29200	29200	29200	29200	0
39	20250106	205700	29949637700	29200	29200	29200	29200	0
40	20250106	205600	29949637700	29200	29200	29200	29200	0
41	20250106	205500	29949637700	29200	29200	29200	29200	0
42	20250106	205400	29949637700	29200	29200	29200	29200	0
43	20250106	205300	29949637700	29200	29200	29200	29200	0
44	20250106	205200	29949637700	29200	29200	29200	29200	0
45	20250106	205100	29949637700	29200	29200	29200	29200	0
46	20250106	205000	29949637700	29200	29200	29200	29200	0
47	20250106	204900	29949637700	29200	29200	29200	29200	0
48	20250106	204800	29949637700	29200	29200	29200	29200	0
49	20250106	204700	29949637700	29200	29200	29200	29200	0
50	20250106	204600	29949637700	29200	29200	29200	29200	0
51	20250106	204500	29949637700	29200	29200	29200	29200	0
52	20250106	204400	29949637700	29200	29200	29200	29200	0
53	20250106	204300	29949637700	29200	29200	29200	29200	0
54	20250106	204200	29949637700	29200	29200	29200	29200	0
55	20250106	204100	29949637700	29200	29200	29200	29200	0
56	20250106	204000	29949637700	29200	29200	29200	29200	0
57	20250106	203900	29949637700	29200	29200	29200	29200	0
58	20250106	203800	29949637700	29200	29200	29200	29200	0
59	20250106	203700	29949637700	29200	29200	29200	29200	0
60	20250106	203600	29949637700	29200	29200	29200	29200	0
61	20250106	203500	29949637700	29200	29200	29200	29200	0
62	20250106	203400	29949637700	29200	29200	29200	29200	10306
63	20250106	203300	29949637700	29200	29200	29200	29200	0
64	20250106	203200	29949637700	29200	29200	29200	29200	0
65	20250106	203100	29949637700	29200	29200	29200	29200	0
66	20250106	203000	29949637700	29200	29200	29200	29200	0
67	20250106	202900	29949637700	29200	29200	29200	29200	0
68	20250106	202800	29949637700	29200	29200	29200	29200	0
69	20250106	202700	29949637700	29200	29200	29200	29200	0
70	20250106	202600	29949637700	29200	29200	29200	29200	0
71	20250106	202500	29949637700	29200	29200	29200	29200	0
72	20250106	202400	29949637700	29200	29200	29200	29200	0
73	20250106	202300	29949637700	29200	29200	29200	29200	0
74	20250106	202200	29949637700	29200	29200	29200	29200	0
75	20250106	202100	29949637700	29200	29200	29200	29200	0
76	20250106	202000	29949637700	29200	29200	29200	29200	0
77	20250106	201900	29949637700	29200	29200	29200	29200	0
78	20250106	201800	29949637700	29200	29200	29200	29200	0
79	20250106	201700	29949637700	29200	29200	29200	29200	0
80	20250106	201600	29949637700	29200	29200	29200	29200	0
81	20250106	201500	29949637700	29200	29200	29200	29200	0
82	20250106	201400	29949637700	29200	29200	29200	29200	0
83	20250106	201300	29949637700	29200	29200	29200	29200	0
84	20250106	201200	29949637700	29200	29200	29200	29200	0
85	20250106	201100	29949637700	29200	29200	29200	29200	0
86	20250106	201000	29949637700	29200	29200	29200	29200	0
87	20250106	200900	29949637700	29200	29200	29200	29200	0
88	20250106	200800	29949637700	29200	29200	29200	29200	0
89	20250106	200700	29949637700	29200	29200	29200	29200	0
90	20250106	200600	29949637700	29200	29200	29200	29200	0
91	20250106	200500	29949637700	29200	29200	29200	29200	0
92	20250106	200400	29949637700	29200	29200	29200	29200	10306
93	20250106	200300	29949637700	29200	29200	29200	29200	0
94	20250106	200200	29949637700	29200	29200	29200	29200	0
95	20250106	200100	29949637700	29200	29200	29200	29200	0
96	20250106	200000	29949637700	29200	29200	29200	29200	0
97	20250106	195900	29949637700	29200	29200	29200	29200	0
98	20250106	195800	29949637700	29200	29200	29200	29200	0
99	20250106	195700	29949637700	29200	29200	29200	29200	0
100	20250106	195600	29949637700	29200	29200	29200	29200	0
101	20250106	195500	29949637700	29200	29200	29200	29200	0
102	20250106	195400	29949637700	29200	29200	29200	29200	0
103	20250106	195300	29949637700	29200	29200	29200	29200	0
104	20250106	195200	29949637700	29200	29200	29200	29200	0
105	20250106	195100	29949637700	29200	29200	29200	29200	0
106	20250106	195000	29949637700	29200	29200	29200	29200	0
107	20250106	194900	29949637700	29200	29200	29200	29200	0
108	20250106	194800	29949637700	29200	29200	29200	29200	0
109	20250106	194700	29949637700	29200	29200	29200	29200	0
110	20250106	194600	29949637700	29200	29200	29200	29200	0
111	20250106	194500	29949637700	29200	29200	29200	29200	0
112	20250106	194400	29949637700	29200	29200	29200	29200	0
113	20250106	194300	29949637700	29200	29200	29200	29200	0
114	20250106	194200	29949637700	29200	29200	29200	29200	0
115	20250106	194100	29949637700	29200	29200	29200	29200	0
116	20250106	194000	29949637700	29200	29200	29200	29200	0
117	20250106	193900	29949637700	29200	29200	29200	29200	0
118	20250106	193800	29949637700	29200	29200	29200	29200	0
119	20250106	193700	29949637700	29200	29200	29200	29200	0
120	20250106	193600	29949637700	29200	29200	29200	29200	0
121	20250106	193500	29949637700	29200	29200	29200	29200	0
122	20250106	193400	29949637700	29200	29200	29200	29200	10306
123	20250106	193300	29949637700	29200	29200	29200	29200	0
124	20250106	193200	29949637700	29200	29200	29200	29200	0
125	20250106	193100	29949637700	29200	29200	29200	29200	0
126	20250106	193000	29949637700	29200	29200	29200	29200	0
127	20250106	192900	29949637700	29200	29200	29200	29200	0
128	20250106	192800	29949637700	29200	29200	29200	29200	0
129	20250106	192700	29949637700	29200	29200	29200	29200	0
130	20250106	192600	29949637700	29200	29200	29200	29200	0
131	20250106	192500	29949637700	29200	29200	29200	29200	0
132	20250106	192400	29949637700	29200	29200	29200	29200	0
133	20250106	192300	29949637700	29200	29200	29200	29200	0
134	20250106	192200	29949637700	29200	29200	29200	29200	0
135	20250106	192100	29949637700	29200	29200	29200	29200	0
136	20250106	192000	29949637700	29200	29200	29200	29200	0
137	20250106	191900	29949637700	29200	29200	29200	29200	0
138	20250106	191800	29949637700	29200	29200	29200	29200	0
139	20250106	191700	29949637700	29200	29200	29200	29200	0
140	20250106	191600	29949637700	29200	29200	29200	29200	0
141	20250106	191500	29949637700	29200	29200	29200	29200	0
142	20250106	191400	29949637700	29200	29200	29200	29200	0
143	20250106	191300	29949637700	29200	29200	29200	29200	0
144	20250106	191200	29949637700	29200	29200	29200	29200	0
145	20250106	191100	29949637700	29200	29200	29200	29200	0
146	20250106	191000	29949637700	29200	29200	29200	29200	0
147	20250106	190900	29949637700	29200	29200	29200	29200	0
148	20250106	190800	29949637700	29200	29200	29200	29200	0
149	20250106	190700	29949637700	29200	29200	29200	29200	0
150	20250106	190600	29949637700	29200	29200	29200	29200	0
151	20250106	190500	29949637700	29200	29200	29200	29200	0
152	20250106	190400	29949637700	29200	29200	29200	29200	10306
153	20250106	190300	29949637700	29200	29200	29200	29200	0
154	20250106	190200	29949637700	29200	29200	29200	29200	0
155	20250106	190100	29949637700	29200	29200	29200	29200	0
156	20250106	190000	29949637700	29200	29200	29200	29200	0
157	20250106	185900	29949637700	29200	29200	29200	29200	0
158	20250106	185800	29949637700	29200	29200	29200	29200	0
159	20250106	185700	29949637700	29200	29200	29200	29200	0
160	20250106	185600	29949637700	29200	29200	29200	29200	0
161	20250106	185500	29949637700	29200	29200	29200	29200	0
162	20250106	185400	29949637700	29200	29200	29200	29200	0
163	20250106	185300	29949637700	29200	29200	29200	29200	0
164	20250106	185200	29949637700	29200	29200	29200	29200	0
165	20250106	185100	29949637700	29200	29200	29200	29200	0
166	20250106	185000	29949637700	29200	29200	29200	29200	0
167	20250106	184900	29949637700	29200	29200	29200	29200	0
168	20250106	184800	29949637700	29200	29200	29200	29200	0
169	20250106	184700	29949637700	29200	29200	29200	29200	0
170	20250106	184600	29949637700	29200	29200	29200	29200	0
171	20250106	184500	29949637700	29200	29200	29200	29200	0
172	20250106	184400	29949637700	29200	29200	29200	29200	0
173	20250106	184300	29949637700	29200	29200	29200	29200	0
174	20250106	184200	29949637700	29200	29200	29200	29200	0
175	20250106	184100	29949637700	29200	29200	29200	29200	0
176	20250106	184000	29949637700	29200	29200	29200	29200	0
177	20250106	183900	29949637700	29200	29200	29200	29200	0
178	20250106	183800	29949637700	29200	29200	29200	29200	0
179	20250106	183700	29949637700	29200	29200	29200	29200	0
180	20250106	183600	29949637700	29200	29200	29200	29200	0
181	20250106	183500	29949637700	29200	29200	29200	29200	0
182	20250106	183400	29949637700	29200	29200	29200	29200	10306
183	20250106	183300	29949637700	29200	29200	29200	29200	0
184	20250106	183200	29949637700	29200	29200	29200	29200	0
185	20250106	183100	29949637700	29200	29200	29200	29200	0
186	20250106	183000	29949637700	29200	29200	29200	29200	0
187	20250106	182900	29949637700	29200	29200	29200	29200	0
188	20250106	182800	29949637700	29200	29200	29200	29200	0
189	20250106	182700	29949637700	29200	29200	29200	29200	0
190	20250106	182600	29949637700	29200	29200	29200	29200	0
191	20250106	182500	29949637700	29200	29200	29200	29200	0
192	20250106	182400	29949637700	29200	29200	29200	29200	0
193	20250106	182300	29949637700	29200	29200	29200	29200	0
194	20250106	182200	29949637700	29200	29200	29200	29200	0
195	20250106	182100	29949637700	29200	29200	29200	29200	0
196	20250106	182000	29949637700	29200	29200	29200	29200	0
197	20250106	181900	29949637700	29200	29200	29200	29200	0
198	20250106	181800	29949637700	29200	29200	29200	29200	0
199	20250106	181700	29949637700	29200	29200	29200	29200	0
200	20250106	181600	29949637700	29200	29200	29200	29200	0
201	20250106	181500	29949637700	29200	29200	29200	29200	0
202	20250106	181400	29949637700	29200	29200	29200	29200	0
203	20250106	181300	29949637700	29200	29200	29200	29200	0
204	20250106	181200	29949637700	29200	29200	29200	29200	0
205	20250106	181100	29949637700	29200	29200	29200	29200	0
206	20250106	181000	29949637700	29200	29200	29200	29200	0
207	20250106	180900	29949637700	29200	29200	29200	29200	0
208	20250106	180800	29949637700	29200	29200	29200	29200	0
209	20250106	180700	29949637700	29200	29200	29200	29200	0
210	20250106	180600	29949637700	29200	29200	29200	29200	0
211	20250106	180500	29949637700	29200	29200	29200	29200	0
212	20250106	180400	29949637700	29200	29200	29200	29200	10306
213	20250106	180300	29949637700	29200	29200	29200	29200	0
214	20250106	180200	29949637700	29200	29200	29200	29200	0
215	20250106	180100	29949637700	29200	29200	29200	29200	0
216	20250106	180000	29949637700	29200	29200	29200	29200	0
217	20250106	175900	29949637700	29200	29200	29200	29200	0
218	20250106	175800	29949637700	29200	29200	29200	29200	0
219	20250106	175700	29949637700	29200	29200	29200	29200	0
220	20250106	175600	29949637700	29200	29200	29200	29200	0
221	20250106	175500	29949637700	29200	29200	29200	29200	0
222	20250106	175400	29949637700	29200	29200	29200	29200	0
223	20250106	175300	29949637700	29200	29200	29200	29200	0
224	20250106	175200	29949637700	29200	29200	29200	29200	0
225	20250106	175100	29949637700	29200	29200	29200	29200	0
226	20250106	175000	29949637700	29200	29200	29200	29200	0
227	20250106	174900	29949637700	29200	29200	29200	29200	0
228	20250106	174800	29949637700	29200	29200	29200	29200	0
229	20250106	174700	29949637700	29200	29200	29200	29200	0
230	20250106	174600	29949637700	29200	29200	29200	29200	0
231	20250106	174500	29949637700	29200	29200	29200	29200	0
232	20250106	174400	29949637700	29200	29200	29200	29200	0
233	20250106	174300	29949637700	29200	29200	29200	29200	0
234	20250106	174200	29949637700	29200	29200	29200	29200	0
235	20250106	174100	29949637700	29200	29200	29200	29200	0
236	20250106	174000	29949637700	29200	29200	29200	29200	0
237	20250106	173900	29949637700	29200	29200	29200	29200	0
238	20250106	173800	29949637700	29200	29200	29200	29200	0
239	20250106	173700	29949637700	29200	29200	29200	29200	0
240	20250106	173600	29949637700	29200	29200	29200	29200	0
241	20250106	173500	29949637700	29200	29200	29200	29200	0
242	20250106	173400	29949637700	29200	29200	29200	29200	10306
243	20250106	173300	29949637700	29200	29200	29200	29200	0
244	20250106	173200	29949637700	29200	29200	29200	29200	0
245	20250106	173100	29949637700	29200	29200	29200	29200	0
246	20250106	173000	29949637700	29200	29200	29200	29200	0
247	20250106	172900	29949637700	29200	29200	29200	29200	0
248	20250106	172800	29949637700	29200	29200	29200	29200	0
249	20250106	172700	29949637700	29200	29200	29200	29200	0
250	20250106	172600	29949637700	29200	29200	29200	29200	0
251	20250106	172500	29949637700	29200	29200	29200	29200	0
252	20250106	172400	29949637700	29200	29200	29200	29200	0
253	20250106	172300	29949637700	29200	29200	29200	29200	0
254	20250106	172200	29949637700	29200	29200	29200	29200	0
255	20250106	172100	29949637700	29200	29200	29200	29200	0
256	20250106	172000	29949637700	29200	29200	29200	29200	0
257	20250106	171900	29949637700	29200	29200	29200	29200	0
258	20250106	171800	29949637700	29200	29200	29200	29200	0
259	20250106	171700	29949637700	29200	29200	29200	29200	0
260	20250106	171600	29949637700	29200	29200	29200	29200	0
261	20250106	171500	29949637700	29200	29200	29200	29200	0
262	20250106	171400	29949637700	29200	29200	29200	29200	0
263	20250106	171300	29949637700	29200	29200	29200	29200	0
264	20250106	171200	29949637700	29200	29200	29200	29200	0
265	20250106	171100	29949637700	29200	29200	29200	29200	0
266	20250106	171000	29949637700	29200	29200	29200	29200	0
267	20250106	170900	29949637700	29200	29200	29200	29200	0
268	20250106	170800	29949637700	29200	29200	29200	29200	0
269	20250106	170700	29949637700	29200	29200	29200	29200	0
270	20250106	170600	29949637700	29200	29200	29200	29200	0
271	20250106	170500	29949637700	29200	29200	29200	29200	0
272	20250106	170400	29949637700	29200	29200	29200	29200	10306
273	20250106	170300	29949637700	29200	29200	29200	29200	0
274	20250106	170200	29949637700	29200	29200	29200	29200	0
275	20250106	170100	29949637700	29200	29200	29200	29200	0
276	20250106	170000	29949637700	29200	29200	29200	29200	0
277	20250106	165900	29949637700	29200	29200	29200	29200	0
278	20250106	165800	29949637700	29200	29200	29200	29200	0
279	20250106	165700	29949637700	29200	29200	29200	29200	0
280	20250106	165600	29949637700	29200	29200	29200	29200	0
281	20250106	165500	29949637700	29200	29200	29200	29200	0
282	20250106	165400	29949637700	29200	29200	29200	29200	0
283	20250106	165300	29949637700	29200	29200	29200	29200	0
284	20250106	165200	29949637700	29200	29200	29200	29200	0
285	20250106	165100	29949637700	29200	29200	29200	29200	0
286	20250106	165000	29949637700	29200	29200	29200	29200	0
287	20250106	164900	29949637700	29200	29200	29200	29200	0
288	20250106	164800	29949637700	29200	29200	29200	29200	0
289	20250106	164700	29949637700	29200	29200	29200	29200	0
290	20250106	164600	29949637700	29200	29200	29200	29200	0
291	20250106	164500	29949637700	29200	29200	29200	29200	0
292	20250106	164400	29949637700	29200	29200	29200	29200	0
293	20250106	164300	29949637700	29200	29200	29200	29200	0
294	20250106	164200	29949637700	29200	29200	29200	29200	0
295	20250106	164100	29949637700	29200	29200	29200	29200	0
296	20250106	164000	29949637700	29200	29200	29200	29200	0
297	20250106	163900	29949637700	29200	29200	29200	29200	0
298	20250106	163800	29949637700	29200	29200	29200	29200	0
299	20250106	163700	29949637700	29200	29200	29200	29200	0
300	20250106	163600	29949637700	29200	29200	29200	29200	0
301	20250106	163500	29949637700	29200	29200	29200	29200	0
302	20250106	163400	29949637700	29200	29200	29200	29200	10306
303	20250106	163300	29949637700	29200	29200	29200	29200	0
304	20250106	163200	29949637700	29200	29200	29200	29200	0
305	20250106	163100	29949637700	29200	29200	29200	29200	0
306	20250106	163000	29949637700	29200	29200	29200	29200	0
307	20250106	162900	29949637700	29200	29200	29200	29200	0
308	20250106	162800	29949637700	29200	29200	29200	29200	0
309	20250106	162700	29949637700	29200	29200	29200	29200	0
310	20250106	162600	29949637700	29200	29200	29200	29200	0
311	20250106	162500	29949637700	29200	29200	29200	29200	0
312	20250106	162400	29949637700	29200	29200	29200	29200	0
313	20250106	162300	29949637700	29200	29200	29200	29200	0
314	20250106	162200	29949637700	29200	29200	29200	29200	0
315	20250106	162100	29949637700	29200	29200	29200	29200	0
316	20250106	162000	29949637700	29200	29200	29200	29200	0
317	20250106	161900	29949637700	29200	29200	29200	29200	0
318	20250106	161800	29949637700	29200	29200	29200	29200	0
319	20250106	161700	29949637700	29200	29200	29200	29200	0
320	20250106	161600	29949637700	29200	29200	29200	29200	0
321	20250106	161500	29949637700	29200	29200	29200	29200	0
322	20250106	161400	29949637700	29200	29200	29200	29200	0
323	20250106	161300	29949637700	29200	29200	29200	29200	0
324	20250106	161200	29949637700	29200	29200	29200	29200	0
325	20250106	161100	29949637700	29200	29200	29200	29200	0
326	20250106	161000	29949637700	29200	29200	29200	29200	0
327	20250106	160900	29949637700	29200	29200	29200	29200	0
328	20250106	160800	29949637700	29200	29200	29200	29200	0
329	20250106	160700	29949637700	29200	29200	29200	29200	0
330	20250106	160600	29949637700	29200	29200	29200	29200	0
331	20250106	160500	29949637700	29200	29200	29200	29200	0
332	20250106	160400	29949637700	29200	29200	29200	29200	10306
333	20250106	160300	29949637700	29200	29200	29200	29200	0
334	20250106	160200	29949637700	29200	29200	29200	29200	0
335	20250106	160100	29949637700	29200	29200	29200	29200	0
336	20250106	160000	29949637700	29200	29200	29200	29200	0
337	20250106	155900	29949637700	29200	29200	29200	29200	0
338	20250106	155800	29949637700	29200	29200	29200	29200	0
339	20250106	155700	29949637700	29200	29200	29200	29200	0
340	20250106	155600	29949637700	29200	29200	29200	29200	0
341	20250106	155500	29949637700	29200	29200	29200	29200	0
342	20250106	155400	29949637700	29200	29200	29200	29200	0
343	20250106	155300	29949637700	29200	29200	29200	29200	0
344	20250106	155200	29949637700	29200	29200	29200	29200	0
345	20250106	155100	29949637700	29200	29200	29200	29200	0
346	20250106	155000	29949637700	29200	29200	29200	29200	0
347	20250106	154900	29949637700	29200	29200	29200	29200	0
348	20250106	154800	29949637700	29200	29200	29200	29200	0
349	20250106	154700	29949637700	29200	29200	29200	29200	0
350	20250106	154600	29949637700	29200	29200	29200	29200	0
351	20250106	154500	29949637700	29200	29200	29200	29200	0
352	20250106	154400	29949637700	29200	29200	29200	29200	0
353	20250106	154300	29949637700	29200	29200	29200	29200	0
354	20250106	154200	29949637700	29200	29200	29200	29200	0
355	20250106	154100	29949637700	29200	29200	29200	29200	0
356	20250106	154000	29949637700	29200	29200	29200	29200	0
357	20250106	153900	29949637700	29200	29200	29200	29200	0
358	20250106	153800	29949637700	29200	29200	29200	29200	0
359	20250106	153700	29949637700	29200	29200	29200	29200	0
360	20250106	153600	29949637700	29200	29200	29200	29200	0
361	20250106	153500	29949637700	29200	29200	29200	29200	0
362	20250106	153400	29949637700	29200	29200	29200	29200	10306
363	20250106	153300	29949637700	29200	29200	29200	29200	0
364	20250106	153200	29949637700	29200	29200	29200	29200	0
365	20250106	153100	29949637700	29200	29200	29200	29200	0
366	20250106	153000	29949637700	29200	29200	29200	29200	10306
367	20250106	152900	29648702500	29200	29200	29200	29200	0
368	20250106	152800	29648702500	29200	29200	29200	29200	0
369	20250106	152700	29648702500	29200	29200	29200	29200	0
370	20250106	152600	29648702500	29200	29200	29200	29200	0
371	20250106	152500	29648702500	29200	29200	29200	29200	0
372	20250106	152400	29648702500	29200	29200	29200	29200	0
373	20250106	152300	29648702500	29200	29200	29200	29200	0
374	20250106	152200	29648702500	29200	29200	29200	29200	0
375	20250106	152100	29648702500	29200	29200	29200	29200	0
376	20250106	152000	29648702500	29200	29200	29200	29200	0
377	20250106	151900	29648702500	29200	29200	29200	29100	3341
378	20250106	151800	29551232300	29150	29100	29200	29100	1212
379	20250106	151700	29515913250	29100	29150	29200	29100	4247
380	20250106	151600	29392103250	29200	29150	29250	29150	2127
381	20250106	151500	29329998600	29200	29100	29200	29100	4316
382	20250106	151400	29204139800	29100	29150	29200	29100	2439
383	20250106	151300	29132964750	29100	29150	29200	29100	2449
384	20250106	151200	29061508350	29200	29200	29200	29150	2097
385	20250106	151100	29000311700	29200	29150	29200	29150	3204
386	20250106	151000	28906815800	29200	29200	29200	29150	2108
387	20250106	150900	28845277350	29100	29200	29200	29100	3156
388	20250106	150800	28753250100	29200	29100	29200	29100	2443
389	20250106	150700	28682044500	29150	29050	29150	29050	5367
390	20250106	150600	28525857250	29050	29050	29100	29050	1002
391	20250106	150500	28496715950	29100	29050	29100	29000	1145
392	20250106	150400	28463446150	29050	29050	29100	29000	1406
393	20250106	150300	28422582550	29100	29000	29100	28950	7548
394	20250106	150200	28203634450	28950	29050	29100	28950	6656
395	20250106	150100	28010517600	29050	29150	29150	29050	1937
396	20250106	150000	27954131800	29150	29100	29150	29100	679
397	20250106	145900	27934347900	29150	29150	29150	29100	1947
398	20250106	145800	27877666550	29100	29150	29150	29100	1721
399	20250106	145700	27827552500	29100	29150	29150	29100	618
400	20250106	145600	27809543450	29100	29150	29150	29100	571
401	20250106	145500	27792903950	29150	29150	29200	29100	9340
402	20250106	145400	27520410500	29200	29150	29200	29150	1410
403	20250106	145300	27479274750	29200	29150	29200	29150	985
404	20250106	145200	27450528850	29200	29200	29200	29150	373
405	20250106	145100	27439641300	29200	29150	29200	29150	1304
406	20250106	145000	27401604450	29200	29200	29250	29150	724
407	20250106	144900	27380464250	29150	29150	29200	29150	978
408	20250106	144800	27351932950	29150	29200	29250	29150	2951
409	20250106	144700	27265804150	29200	29150	29200	29150	1874
410	20250106	144600	27211143750	29200	29200	29200	29150	898
411	20250106	144500	27184927600	29200	29150	29200	29100	1036
412	20250106	144400	27154696850	29200	29150	29200	29100	12469
413	20250106	144300	26791253700	29200	29200	29250	29150	5045
414	20250106	144200	26643889500	29200	29250	29250	29200	641
415	20250106	144100	26625148050	29250	29250	29250	29200	4648
416	20250106	144000	26489324900	29250	29250	29250	29200	775
417	20250106	143900	26466668350	29200	29200	29300	29200	3239
418	20250106	143800	26371918650	29200	29200	29250	29200	654
419	20250106	143700	26352792000	29200	29250	29300	29200	2147
420	20250106	143600	26289966100	29250	29300	29300	29250	2660
421	20250106	143500	26212136400	29250	29250	29300	29200	1885
422	20250106	143400	26156965350	29200	29200	29250	29200	607
423	20250106	143300	26139215800	29200	29250	29250	29200	1031
424	20250106	143200	26109065300	29200	29250	29250	29200	2238
425	20250106	143100	26043657150	29200	29250	29250	29200	780
426	20250106	143000	26020849600	29250	29200	29250	29150	1561
427	20250106	142900	25975251750	29200	29200	29200	29150	736
428	20250106	142800	25953764150	29200	29200	29200	29150	691
429	20250106	142700	25933594050	29200	29200	29250	29150	6509
430	20250106	142600	25743530450	29200	29250	29250	29200	1792
431	20250106	142500	25691155500	29200	29200	29300	29200	2418
432	20250106	142400	25620420650	29250	29250	29300	29200	1981
433	20250106	142300	25562464200	29250	29250	29300	29200	1151
434	20250106	142200	25528804050	29250	29200	29250	29200	1201
435	20250106	142100	25493679900	29200	29250	29250	29200	2393
436	20250106	142000	25423690150	29250	29200	29250	29200	1455
437	20250106	141900	25381133800	29250	29250	29250	29200	729
438	20250106	141800	25359816950	29250	29250	29250	29200	1332
439	20250106	141700	25320887900	29250	29300	29300	29200	2327
440	20250106	141600	25252820300	29300	29250	29300	29250	749
441	20250106	141500	25230880050	29300	29300	29300	29250	706
442	20250106	141400	25210213950	29250	29250	29300	29200	12837
443	20250106	141300	24834733500	29200	29200	29250	29200	468
444	20250106	141200	24821048850	29250	29250	29250	29200	1047
445	20250106	141100	24790425900	29200	29150	29250	29150	1471
446	20250106	141000	24747470600	29200	29150	29200	29150	591
447	20250106	140900	24730221500	29200	29200	29200	29150	430
448	20250106	140800	24717668500	29200	29200	29200	29150	4858
449	20250106	140700	24575818350	29200	29150	29200	29100	614
450	20250106	140600	24557906250	29150	29150	29200	29100	877
451	20250106	140500	24532316050	29150	29150	29200	29100	948
452	20250106	140400	24504666700	29150	29200	29200	29150	1705
453	20250106	140300	24454943650	29150	29200	29200	29150	751
454	20250106	140200	24433030000	29200	29200	29200	29150	962
455	20250106	140100	24404943200	29200	29200	29200	29150	577
456	20250106	140000	24388100400	29200	29150	29200	29100	963
457	20250106	135900	24359984400	29150	29100	29200	29100	727
458	20250106	135800	24338775250	29100	29150	29200	29100	1526
459	20250106	135700	24294275250	29200	29200	29200	29150	930
460	20250106	135600	24267133550	29150	29200	29200	29150	835
461	20250106	135500	24242765550	29150	29150	29200	29150	784
462	20250106	135400	24219888650	29200	29150	29200	29150	1396
463	20250106	135300	24179157750	29150	29200	29200	29150	2246
464	20250106	135200	24113635150	29200	29200	29200	29150	992
465	20250106	135100	24084687050	29200	29150	29200	29150	651
466	20250106	135000	24065682200	29200	29250	29250	29150	988
467	20250106	134900	24036830050	29250	29200	29250	29200	745
468	20250106	134800	24015052700	29150	29200	29250	29150	785
469	20250106	134700	23992121550	29250	29200	29250	29150	772
470	20250106	134600	23969572200	29150	29200	29250	29150	1819
471	20250106	134500	23916446550	29250	29200	29250	29150	9458
472	20250106	134400	23640266850	29200	29200	29200	29100	7241
473	20250106	134300	23428893000	29150	29150	29200	29150	721
474	20250106	134200	23407859800	29150	29100	29200	29100	3615
475	20250106	134100	23302599050	29150	29150	29200	29100	977
476	20250106	134000	23274113850	29150	29200	29200	29150	475
477	20250106	133900	23260253200	29200	29150	29200	29150	2789
478	20250106	133800	23178935950	29200	29200	29200	29150	942
479	20250106	133700	23151444900	29200	29150	29200	29100	2019
480	20250106	133600	23092590800	29150	29200	29200	29150	578
481	20250106	133500	23075728200	29150	29200	29200	29150	581
482	20250106	133400	23058771750	29150	29150	29200	29100	1439
483	20250106	133300	23016811000	29150	29150	29200	29150	1079
484	20250106	133200	22985350950	29100	29150	29150	29100	1062
485	20250106	133100	22954396750	29150	29050	29150	29050	712
486	20250106	133000	22933691800	29050	29100	29150	29050	2840
487	20250106	132900	22851036450	29100	29100	29150	29050	549
488	20250106	132800	22835068600	29050	29050	29150	29050	635
489	20250106	132700	22816594350	29050	29150	29150	29050	2744
490	20250106	132600	22736762100	29100	29150	29150	29100	460
491	20250106	132500	22723357000	29100	29150	29150	29100	1354
492	20250106	132400	22683889750	29150	29100	29150	29100	675
493	20250106	132300	22664218950	29100	29150	29150	29100	394
494	20250106	132200	22652736300	29150	29150	29150	29100	441
495	20250106	132100	22639885000	29150	29150	29150	29100	333
496	20250106	132000	22630179650	29100	29150	29150	29100	626
497	20250106	131900	22611933700	29150	29150	29150	29100	2491
498	20250106	131800	22539324400	29150	29100	29150	29100	406
499	20250106	131700	22527494450	29150	29150	29150	29100	325
500	20250106	131600	22518021300	29100	29100	29150	29050	565
501	20250106	131500	22501568500	29100	29100	29100	29050	1153
502	20250106	131400	22468016650	29150	29200	29200	29100	752
503	20250106	131300	22446094500	29150	29150	29200	29100	2102
504	20250106	131200	22384819650	29150	29100	29150	29100	386
505	20250106	131100	22373576150	29150	29150	29150	29100	605
506	20250106	131000	22355951150	29100	29150	29150	29050	7476
507	20250106	130900	22138354650	29150	29100	29150	29100	499
508	20250106	130800	22123810450	29150	29150	29150	29100	548
509	20250106	130700	22107839550	29150	29100	29150	29100	883
510	20250106	130600	22082108250	29100	29150	29150	29100	1210
511	20250106	130500	22046836800	29150	29050	29150	29050	1266
512	20250106	130400	22010009050	29050	29100	29100	29050	511
513	20250106	130300	21995145800	29100	29050	29100	29050	1035
514	20250106	130200	21965031400	29100	29000	29100	29000	325
515	20250106	130100	21955588900	29050	29000	29050	29000	1401
516	20250106	130000	21914898250	29050	29050	29050	29000	459
517	20250106	125900	21901571150	29050	29050	29050	29000	1445
518	20250106	125800	21859649200	29000	29000	29050	29000	553
519	20250106	125700	21843594950	29050	29050	29050	29000	792
520	20250106	125600	21820610800	29000	29000	29050	29000	416
521	20250106	125500	21808533500	29050	29050	29050	29000	1300
522	20250106	125400	21770815650	29050	29100	29100	29000	612
523	20250106	125300	21753029900	29100	29050	29100	29000	1735
524	20250106	125200	21702581950	29100	29100	29100	29050	593
525	20250106	125100	21685338250	29100	29100	29100	29050	582
526	20250106	125000	21668409050	29050	29100	29100	29050	924
527	20250106	124900	21641522600	29100	29050	29100	29050	325
528	20250106	124800	21632069650	29100	29100	29100	29050	594
529	20250106	124700	21614790350	29100	29000	29100	29000	370
530	20250106	124600	21604033200	29000	29050	29100	29000	375
531	20250106	124500	21593139850	29000	29100	29100	29000	1565
532	20250106	124400	21547673100	29100	29100	29100	29050	460
533	20250106	124300	21534291250	29100	29100	29100	29050	426
534	20250106	124200	21521895300	29100	29100	29100	29050	456
535	20250106	124100	21508633950	29100	29100	29100	29050	414
536	20250106	124000	21496588550	29050	29100	29100	29050	748
537	20250106	123900	21474842350	29050	29100	29100	29050	534
538	20250106	123800	21459304250	29050	29100	29150	29050	771
539	20250106	123700	21436861300	29150	29100	29150	29050	436
540	20250106	123600	21424172800	29100	29050	29100	29050	370
541	20250106	123500	21413410450	29100	29100	29100	29050	361
542	20250106	123400	21402908450	29100	29050	29100	29050	357
543	20250106	123300	21392521850	29100	29100	29100	29050	497
544	20250106	123200	21378059300	29100	29100	29100	29050	475
545	20250106	123100	21364237900	29100	29050	29100	29050	307
546	20250106	123000	21355314000	29050	29050	29050	29000	1419
547	20250106	122900	21314093900	29000	29000	29050	29000	654
548	20250106	122800	21295098550	29000	29050	29050	29000	716
549	20250106	122700	21274318050	29050	29050	29050	29000	300
550	20250106	122600	21265606100	29050	29050	29050	29000	999
551	20250106	122500	21236586100	29050	29000	29050	28950	420
552	20250106	122400	21224399100	29000	29050	29050	28950	1070
553	20250106	122300	21193363400	29000	28950	29050	28950	441
554	20250106	122200	21180558450	28950	29000	29050	28950	892
555	20250106	122100	21154678400	29050	29000	29050	28950	593
556	20250106	122000	21137482050	29000	29000	29050	28950	1865
557	20250106	121900	21083400800	29000	29000	29000	28950	645
558	20250106	121800	21064711150	28950	28950	29000	28950	722
559	20250106	121700	21043785750	28950	29050	29050	28950	4240
560	20250106	121600	20920834400	29050	29100	29100	29000	2108
561	20250106	121500	20859581600	29050	29100	29100	29050	442
562	20250106	121400	20846730650	29100	29050	29100	29050	523
563	20250106	121300	20831517800	29050	29100	29100	29050	309
564	20250106	121200	20822526400	29100	29050	29100	29050	1843
565	20250106	121100	20768970900	29000	29050	29050	29000	1339
566	20250106	121000	20730125350	29000	29050	29050	29000	472
567	20250106	120900	20716414750	29050	29050	29050	29000	1231
568	20250106	120800	20680702700	29050	29050	29100	29000	6760
569	20250106	120700	20484318800	29050	29100	29100	29050	537
570	20250106	120600	20468703050	29100	29100	29150	29100	870
571	20250106	120500	20443373650	29100	29100	29150	29100	582
572	20250106	120400	20426420400	29100	29100	29150	29100	1081
573	20250106	120300	20394948650	29100	29150	29150	29100	907
574	20250106	120200	20368544050	29100	29150	29150	29100	990
575	20250106	120100	20339718350	29100	29100	29150	29100	839
576	20250106	120000	20315281700	29100	29150	29150	29100	606
577	20250106	115900	20297627800	29150	29150	29150	29100	451
578	20250106	115800	20284493950	29100	29150	29150	29100	1170
579	20250106	115700	20250425050	29100	29100	29150	29100	1046
580	20250106	115600	20219972000	29100	29150	29150	29100	1315
581	20250106	115500	20181691200	29100	29100	29150	29100	785
582	20250106	115400	20158832900	29100	29150	29150	29100	706
583	20250106	115300	20138278150	29100	29100	29150	29100	304
584	20250106	115200	20129424600	29100	29150	29150	29050	560
585	20250106	115100	20113119550	29100	29050	29150	29050	2594
586	20250106	115000	20037716800	29150	29150	29150	29050	5911
587	20250106	114900	19865464400	29100	29100	29150	29050	1103
588	20250106	114800	19833363300	29100	29100	29100	29050	1023
589	20250106	114700	19803624400	29100	29100	29100	29050	589
590	20250106	114600	19786484650	29050	29100	29100	29050	348
591	20250106	114500	19776363100	29100	29050	29100	29050	408
592	20250106	114400	19764490950	29050	29100	29100	29050	653
593	20250106	114300	19745499200	29100	29150	29150	29050	1411
594	20250106	114200	19704457650	29150	29150	29150	29100	395
595	20250106	114100	19692948850	29150	29100	29150	29050	955
596	20250106	114000	19665152850	29100	29100	29100	29050	350
597	20250106	113900	19654969850	29100	29050	29100	29000	826
598	20250106	113800	19630962000	29050	29100	29100	29050	1410
599	20250106	113700	19589936750	29100	29050	29100	29050	679
600	20250106	113600	19570196650	29100	29100	29100	29050	1248
601	20250106	113500	19533921550	29100	29100	29150	29050	2713
602	20250106	113400	19454968300	29150	29100	29150	29100	944
603	20250106	113300	19427483750	29100	29150	29150	29100	1639
604	20250106	113200	19379747250	29150	29100	29150	29050	1637
605	20250106	113100	19332103300	29100	29100	29150	29050	468
606	20250106	113000	19318490400	29100	29150	29150	29100	1322
607	20250106	112900	19279998600	29150	29150	29150	29100	402
608	20250106	112800	19268280700	29150	29150	29150	29100	741
609	20250106	112700	19246680750	29200	29150	29200	29100	359
610	20250106	112600	19236213650	29150	29150	29200	29100	1454
611	20250106	112500	19193812850	29150	29150	29150	29100	1144
612	20250106	112400	19160465300	29150	29150	29150	29100	519
613	20250106	112300	19145337400	29100	29150	29150	29100	658
614	20250106	112200	19126162850	29150	29150	29150	29100	1032
615	20250106	112100	19096093050	29150	29100	29200	29100	1396
616	20250106	112000	19055400100	29150	29150	29150	29100	875
617	20250106	111900	19029902800	29150	29100	29150	29100	570
618	20250106	111800	19013294900	29100	29100	29150	29100	454
619	20250106	111700	19000065300	29100	29100	29150	29100	1310
620	20250106	111600	18961900650	29100	29100	29150	29050	1419
621	20250106	111500	18920602500	29100	29100	29150	29050	752
622	20250106	111400	18898715700	29100	29150	29200	29100	6852
623	20250106	111300	18699006800	29150	29000	29150	28950	4232
624	20250106	111200	18575956400	29050	29050	29050	29000	549
625	20250106	111100	18560014600	29050	29050	29050	28950	287
626	20250106	111000	18551683400	29050	29000	29050	28950	562
627	20250106	110900	18535385550	29050	28950	29050	28950	1793
628	20250106	110800	18483343850	28950	29000	29000	28950	344
629	20250106	110700	18473373200	28950	28950	29000	28950	666
630	20250106	110600	18454065050	29000	29000	29000	28900	1001
631	20250106	110500	18425057050	29000	28950	29000	28900	834
632	20250106	110400	18400925150	29000	28950	29050	28900	1467
633	20250106	110300	18358439700	28900	28950	29000	28900	5472
634	20250106	110200	18200057100	28950	29000	29050	28950	2744
635	20250106	110100	18120600400	29050	29000	29050	28950	1518
636	20250106	110000	18076589150	29050	29100	29100	28950	6329
637	20250106	105900	17892947600	29100	29100	29100	29000	863
638	20250106	105800	17867882300	29100	29050	29100	29050	597
639	20250106	105700	17850518050	29100	29100	29100	29050	638
640	20250106	105600	17831959500	29100	29050	29100	29050	1094
641	20250106	105500	17800157450	29050	29050	29050	29000	2380
642	20250106	105400	17731034850	29050	29000	29050	29000	707
643	20250106	105300	17710505250	29050	29000	29050	29000	832
644	20250106	105200	17686359600	29050	29050	29050	29000	1513
645	20250106	105100	17642468550	29050	29050	29050	29000	615
646	20250106	105000	17624605300	29050	29000	29050	29000	954
647	20250106	104900	17596918950	29000	29050	29050	29000	567
648	20250106	104800	17580456400	29050	29050	29100	29000	657
649	20250106	104700	17561363300	29050	29050	29100	29000	668
650	20250106	104600	17541959450	29050	29000	29100	29000	1507
651	20250106	104500	17498178400	29050	29000	29050	29000	548
652	20250106	104400	17482263700	29000	29050	29050	29000	687
653	20250106	104300	17462311450	29050	29050	29050	29000	694
654	20250106	104200	17442154600	29050	29050	29050	29000	1341
655	20250106	104100	17403208000	29000	29000	29050	29000	627
656	20250106	104000	17385012500	29000	29000	29050	29000	791
657	20250106	103900	17362052450	29000	29050	29050	29000	710
658	20250106	103800	17341435900	29000	28950	29050	28950	1190
659	20250106	103700	17306896300	29000	28950	29050	28950	1392
660	20250106	103600	17266561500	29000	29000	29000	28950	658
661	20250106	103500	17247483850	29000	29000	29050	28950	791
662	20250106	103400	17224540250	29000	29100	29150	29000	4101
663	20250106	103300	17105468650	29100	29050	29100	29050	1810
664	20250106	103200	17052849200	29100	29100	29100	29050	1382
665	20250106	103100	17012635300	29100	29050	29100	29000	1212
666	20250106	103000	16977419900	29050	29050	29050	29000	2415
667	20250106	102900	16907286500	29000	29000	29050	29000	943
668	20250106	102800	16879901600	29000	28950	29050	28950	723
669	20250106	102700	16858917900	29050	29000	29050	28900	3389
670	20250106	102600	16760711850	28950	28950	29000	28950	1390
671	20250106	102500	16720419600	28950	28950	29000	28950	4372
672	20250106	102400	16593843850	29000	29000	29000	28950	2344
673	20250106	102300	16525934300	29000	28950	29000	28950	315
674	20250106	102200	16516799350	29000	29000	29000	28950	1160
675	20250106	102100	16483162650	29000	29000	29050	28950	1137
676	20250106	102000	16450193450	28950	28900	29000	28900	941
677	20250106	101900	16422954650	28950	29000	29000	28900	9185
678	20250106	101800	16156786500	29000	29000	29050	29000	908
679	20250106	101700	16130417900	29000	29150	29150	29000	4267
680	20250106	101600	16006398600	29150	29150	29200	29100	3342
681	20250106	101500	15908976700	29150	29150	29150	29100	2869
682	20250106	101400	15825350200	29100	29150	29150	29100	2640
683	20250106	101300	15748454950	29150	29200	29200	29050	5972
684	20250106	101200	15574669850	29200	29100	29200	29050	7631
685	20250106	101100	15352436800	29050	29100	29100	29050	11469
686	20250106	101000	15018793600	29100	29000	29100	28950	13546
687	20250106	100900	14625451450	29000	29000	29000	28950	2214
688	20250106	100800	14561248600	28950	29000	29000	28950	3321
689	20250106	100700	14464974700	29000	28900	29000	28900	2292
690	20250106	100600	14398600900	28950	28950	28950	28900	1514
691	20250106	100500	14354773100	28950	28800	28950	28800	13608
692	20250106	100400	13961506600	28800	28800	28850	28800	1841
693	20250106	100300	13908471250	28850	28800	28850	28800	800
694	20250106	100200	13885419700	28850	28800	28850	28750	2752
695	20250106	100100	13806205600	28800	28750	28800	28750	730
696	20250106	100000	13785183550	28800	28850	28900	28750	878
697	20250106	095900	13759895800	28800	28800	28850	28750	2453
698	20250106	095800	13689224450	28800	28800	28850	28750	971
699	20250106	095700	13661241850	28800	28800	28900	28750	3282
700	20250106	095600	13566563400	28850	28800	28850	28750	756
701	20250106	095500	13544791500	28800	28750	28800	28750	1893
702	20250106	095400	13490292350	28750	28750	28800	28750	974
703	20250106	095300	13462259850	28800	28850	28850	28750	2810
704	20250106	095200	13381332850	28850	28850	28850	28800	2484
705	20250106	095100	13309777050	28800	28900	28900	28800	1941
706	20250106	095000	13253720050	28900	28850	28900	28800	584
707	20250106	094900	13236867700	28900	28850	28900	28800	1526
708	20250106	094800	13192842350	28800	28850	28900	28800	1349
709	20250106	094700	13153934650	28850	28900	28900	28850	5039
710	20250106	094600	13008495450	28900	28900	28900	28850	964
711	20250106	094500	12980644350	28850	28900	28900	28850	577
712	20250106	094400	12963987150	28850	28850	28900	28800	482
713	20250106	094300	12950073950	28800	28850	28900	28800	1294
714	20250106	094200	12912741400	28850	28850	28900	28800	1202
715	20250106	094100	12878068500	28800	28800	28850	28750	2021
716	20250106	094000	12819896450	28800	28800	28850	28800	1515
717	20250106	093900	12776227950	28800	28900	28900	28800	2771
718	20250106	093800	12696333850	28850	28800	28900	28750	3093
719	20250106	093700	12607118850	28800	28750	28850	28700	4661
720	20250106	093600	12473022250	28750	28650	28750	28650	2020
721	20250106	093500	12415056600	28650	28650	28700	28650	1556
722	20250106	093400	12370406300	28650	28600	28750	28550	3682
723	20250106	093300	12265013750	28600	28650	28650	28550	14367
724	20250106	093200	11854151050	28650	28750	28800	28600	9001
725	20250106	093100	11596020900	28700	28800	28850	28700	5558
726	20250106	093000	11436112950	28800	28800	28850	28750	7003
727	20250106	092900	11234407950	28800	28800	28850	28750	1983
728	20250106	092800	11177301500	28800	28800	28850	28750	2019
729	20250106	092700	11119185300	28750	28700	28800	28700	3403
730	20250106	092600	11021321600	28700	28650	28750	28650	5665
731	20250106	092500	10858734650	28650	28800	28850	28550	21376
732	20250106	092400	10246578250	28750	28800	28850	28700	12459
733	20250106	092300	9888382400	28800	28900	28950	28800	11066
734	20250106	092200	9569221150	28900	28950	29000	28900	3358
735	20250106	092100	9472048350	28950	28900	29050	28900	10605
736	20250106	092000	9164969200	28900	29000	29000	28900	5611
737	20250106	091900	9002550650	28950	29000	29050	28950	2844
738	20250106	091800	8920141200	29000	29000	29050	28950	3227
739	20250106	091700	8826543900	29000	29050	29050	29000	5544
740	20250106	091600	8665580900	29050	29000	29050	29000	4376
741	20250106	091500	8538566500	29050	29000	29150	28950	13265
742	20250106	091400	8152953300	28950	29000	29100	28950	5099
743	20250106	091300	8004937200	29050	28950	29100	28900	9902
744	20250106	091200	7717879850	28950	29050	29100	28900	6909
745	20250106	091100	7517670650	29050	29000	29200	29000	20779
746	20250106	091000	6912964150	29050	29150	29200	29000	18917
747	20250106	090900	6361859150	29150	28850	29200	28800	23530
748	20250106	090800	5679083750	28850	28900	29050	28850	23510
749	20250106	090700	4999034400	28950	28850	28950	28850	14554
750	20250106	090600	4578144400	28850	28850	28900	28800	8686
751	20250106	090500	4327694050	28800	28850	28850	28750	9499
752	20250106	090400	4053930850	28850	28750	28900	28600	23678
753	20250106	090300	3373554700	28750	28750	28800	28550	17139
754	20250106	090200	2881576650	28750	28650	28800	28550	19322
755	20250106	090100	2327009800	28650	28500	28850	28400	26244
756	20250106	090000	1573933400	28500	28400	28600	28300	55383