KissMeData/457550/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	214700	14060656450	22550	22550	22550	22550	16194
3	20250124	214600	14060656450	22550	22550	22550	22550	0
4	20250124	214500	14060656450	22550	22550	22550	22550	0
5	20250124	214400	14060656450	22550	22550	22550	22550	0
6	20250124	214300	14060656450	22550	22550	22550	22550	0
7	20250124	214200	14060656450	22550	22550	22550	22550	0
8	20250124	214100	14060656450	22550	22550	22550	22550	0
9	20250124	214000	14060656450	22550	22550	22550	22550	0
10	20250124	213900	14060656450	22550	22550	22550	22550	0
11	20250124	213800	14060656450	22550	22550	22550	22550	0
12	20250124	213700	14060656450	22550	22550	22550	22550	0
13	20250124	213600	14060656450	22550	22550	22550	22550	0
14	20250124	213500	14060656450	22550	22550	22550	22550	0
15	20250124	213400	14060656450	22550	22550	22550	22550	0
16	20250124	213300	14060656450	22550	22550	22550	22550	0
17	20250124	213200	14060656450	22550	22550	22550	22550	0
18	20250124	213100	14060656450	22550	22550	22550	22550	0
19	20250124	213000	14060656450	22550	22550	22550	22550	0
20	20250124	212900	14060656450	22550	22550	22550	22550	0
21	20250124	212800	14060656450	22550	22550	22550	22550	0
22	20250124	212700	14060656450	22550	22550	22550	22550	0
23	20250124	212600	14060656450	22550	22550	22550	22550	0
24	20250124	212500	14060656450	22550	22550	22550	22550	0
25	20250124	212400	14060656450	22550	22550	22550	22550	0
26	20250124	212300	14060656450	22550	22550	22550	22550	0
27	20250124	212200	14060656450	22550	22550	22550	22550	0
28	20250124	212100	14060656450	22550	22550	22550	22550	0
29	20250124	212000	14060656450	22550	22550	22550	22550	0
30	20250124	211900	14060656450	22550	22550	22550	22550	0
31	20250124	211800	14060656450	22550	22550	22550	22550	0
32	20250124	211700	14060656450	22550	22550	22550	22550	16194
33	20250124	211600	14060656450	22550	22550	22550	22550	0
34	20250124	211500	14060656450	22550	22550	22550	22550	0
35	20250124	211400	14060656450	22550	22550	22550	22550	0
36	20250124	211300	14060656450	22550	22550	22550	22550	0
37	20250124	211200	14060656450	22550	22550	22550	22550	0
38	20250124	211100	14060656450	22550	22550	22550	22550	0
39	20250124	211000	14060656450	22550	22550	22550	22550	0
40	20250124	210900	14060656450	22550	22550	22550	22550	0
41	20250124	210800	14060656450	22550	22550	22550	22550	0
42	20250124	210700	14060656450	22550	22550	22550	22550	0
43	20250124	210600	14060656450	22550	22550	22550	22550	0
44	20250124	210500	14060656450	22550	22550	22550	22550	0
45	20250124	210400	14060656450	22550	22550	22550	22550	0
46	20250124	210300	14060656450	22550	22550	22550	22550	0
47	20250124	210200	14060656450	22550	22550	22550	22550	0
48	20250124	210100	14060656450	22550	22550	22550	22550	0
49	20250124	210000	14060656450	22550	22550	22550	22550	0
50	20250124	205900	14060656450	22550	22550	22550	22550	0
51	20250124	205800	14060656450	22550	22550	22550	22550	0
52	20250124	205700	14060656450	22550	22550	22550	22550	0
53	20250124	205600	14060656450	22550	22550	22550	22550	0
54	20250124	205500	14060656450	22550	22550	22550	22550	0
55	20250124	205400	14060656450	22550	22550	22550	22550	0
56	20250124	205300	14060656450	22550	22550	22550	22550	0
57	20250124	205200	14060656450	22550	22550	22550	22550	0
58	20250124	205100	14060656450	22550	22550	22550	22550	0
59	20250124	205000	14060656450	22550	22550	22550	22550	0
60	20250124	204900	14060656450	22550	22550	22550	22550	0
61	20250124	204800	14060656450	22550	22550	22550	22550	0
62	20250124	204700	14060656450	22550	22550	22550	22550	16194
63	20250124	204600	14060656450	22550	22550	22550	22550	0
64	20250124	204500	14060656450	22550	22550	22550	22550	0
65	20250124	204400	14060656450	22550	22550	22550	22550	0
66	20250124	204300	14060656450	22550	22550	22550	22550	0
67	20250124	204200	14060656450	22550	22550	22550	22550	0
68	20250124	204100	14060656450	22550	22550	22550	22550	0
69	20250124	204000	14060656450	22550	22550	22550	22550	0
70	20250124	203900	14060656450	22550	22550	22550	22550	0
71	20250124	203800	14060656450	22550	22550	22550	22550	0
72	20250124	203700	14060656450	22550	22550	22550	22550	0
73	20250124	203600	14060656450	22550	22550	22550	22550	0
74	20250124	203500	14060656450	22550	22550	22550	22550	0
75	20250124	203400	14060656450	22550	22550	22550	22550	0
76	20250124	203300	14060656450	22550	22550	22550	22550	0
77	20250124	203200	14060656450	22550	22550	22550	22550	0
78	20250124	203100	14060656450	22550	22550	22550	22550	0
79	20250124	203000	14060656450	22550	22550	22550	22550	0
80	20250124	202900	14060656450	22550	22550	22550	22550	0
81	20250124	202800	14060656450	22550	22550	22550	22550	0
82	20250124	202700	14060656450	22550	22550	22550	22550	0
83	20250124	202600	14060656450	22550	22550	22550	22550	0
84	20250124	202500	14060656450	22550	22550	22550	22550	0
85	20250124	202400	14060656450	22550	22550	22550	22550	0
86	20250124	202300	14060656450	22550	22550	22550	22550	0
87	20250124	202200	14060656450	22550	22550	22550	22550	0
88	20250124	202100	14060656450	22550	22550	22550	22550	0
89	20250124	202000	14060656450	22550	22550	22550	22550	0
90	20250124	201900	14060656450	22550	22550	22550	22550	0
91	20250124	201800	14060656450	22550	22550	22550	22550	0
92	20250124	201700	14060656450	22550	22550	22550	22550	16194
93	20250124	201600	14060656450	22550	22550	22550	22550	0
94	20250124	201500	14060656450	22550	22550	22550	22550	0
95	20250124	201400	14060656450	22550	22550	22550	22550	0
96	20250124	201300	14060656450	22550	22550	22550	22550	0
97	20250124	201200	14060656450	22550	22550	22550	22550	0
98	20250124	201100	14060656450	22550	22550	22550	22550	0
99	20250124	201000	14060656450	22550	22550	22550	22550	0
100	20250124	200900	14060656450	22550	22550	22550	22550	0
101	20250124	200800	14060656450	22550	22550	22550	22550	0
102	20250124	200700	14060656450	22550	22550	22550	22550	0
103	20250124	200600	14060656450	22550	22550	22550	22550	0
104	20250124	200500	14060656450	22550	22550	22550	22550	0
105	20250124	200400	14060656450	22550	22550	22550	22550	0
106	20250124	200300	14060656450	22550	22550	22550	22550	0
107	20250124	200200	14060656450	22550	22550	22550	22550	0
108	20250124	200100	14060656450	22550	22550	22550	22550	0
109	20250124	200000	14060656450	22550	22550	22550	22550	0
110	20250124	195900	14060656450	22550	22550	22550	22550	0
111	20250124	195800	14060656450	22550	22550	22550	22550	0
112	20250124	195700	14060656450	22550	22550	22550	22550	0
113	20250124	195600	14060656450	22550	22550	22550	22550	0
114	20250124	195500	14060656450	22550	22550	22550	22550	0
115	20250124	195400	14060656450	22550	22550	22550	22550	0
116	20250124	195300	14060656450	22550	22550	22550	22550	0
117	20250124	195200	14060656450	22550	22550	22550	22550	0
118	20250124	195100	14060656450	22550	22550	22550	22550	0
119	20250124	195000	14060656450	22550	22550	22550	22550	0
120	20250124	194900	14060656450	22550	22550	22550	22550	0
121	20250124	194800	14060656450	22550	22550	22550	22550	0
122	20250124	194700	14060656450	22550	22550	22550	22550	16194
123	20250124	194600	14060656450	22550	22550	22550	22550	0
124	20250124	194500	14060656450	22550	22550	22550	22550	0
125	20250124	194400	14060656450	22550	22550	22550	22550	0
126	20250124	194300	14060656450	22550	22550	22550	22550	0
127	20250124	194200	14060656450	22550	22550	22550	22550	0
128	20250124	194100	14060656450	22550	22550	22550	22550	0
129	20250124	194000	14060656450	22550	22550	22550	22550	0
130	20250124	193900	14060656450	22550	22550	22550	22550	0
131	20250124	193800	14060656450	22550	22550	22550	22550	0
132	20250124	193700	14060656450	22550	22550	22550	22550	0
133	20250124	193600	14060656450	22550	22550	22550	22550	0
134	20250124	193500	14060656450	22550	22550	22550	22550	0
135	20250124	193400	14060656450	22550	22550	22550	22550	0
136	20250124	193300	14060656450	22550	22550	22550	22550	0
137	20250124	193200	14060656450	22550	22550	22550	22550	0
138	20250124	193100	14060656450	22550	22550	22550	22550	0
139	20250124	193000	14060656450	22550	22550	22550	22550	0
140	20250124	192900	14060656450	22550	22550	22550	22550	0
141	20250124	192800	14060656450	22550	22550	22550	22550	0
142	20250124	192700	14060656450	22550	22550	22550	22550	0
143	20250124	192600	14060656450	22550	22550	22550	22550	0
144	20250124	192500	14060656450	22550	22550	22550	22550	0
145	20250124	192400	14060656450	22550	22550	22550	22550	0
146	20250124	192300	14060656450	22550	22550	22550	22550	0
147	20250124	192200	14060656450	22550	22550	22550	22550	0
148	20250124	192100	14060656450	22550	22550	22550	22550	0
149	20250124	192000	14060656450	22550	22550	22550	22550	0
150	20250124	191900	14060656450	22550	22550	22550	22550	0
151	20250124	191800	14060656450	22550	22550	22550	22550	0
152	20250124	191700	14060656450	22550	22550	22550	22550	16194
153	20250124	191600	14060656450	22550	22550	22550	22550	0
154	20250124	191500	14060656450	22550	22550	22550	22550	0
155	20250124	191400	14060656450	22550	22550	22550	22550	0
156	20250124	191300	14060656450	22550	22550	22550	22550	0
157	20250124	191200	14060656450	22550	22550	22550	22550	0
158	20250124	191100	14060656450	22550	22550	22550	22550	0
159	20250124	191000	14060656450	22550	22550	22550	22550	0
160	20250124	190900	14060656450	22550	22550	22550	22550	0
161	20250124	190800	14060656450	22550	22550	22550	22550	0
162	20250124	190700	14060656450	22550	22550	22550	22550	0
163	20250124	190600	14060656450	22550	22550	22550	22550	0
164	20250124	190500	14060656450	22550	22550	22550	22550	0
165	20250124	190400	14060656450	22550	22550	22550	22550	0
166	20250124	190300	14060656450	22550	22550	22550	22550	0
167	20250124	190200	14060656450	22550	22550	22550	22550	0
168	20250124	190100	14060656450	22550	22550	22550	22550	0
169	20250124	190000	14060656450	22550	22550	22550	22550	0
170	20250124	185900	14060656450	22550	22550	22550	22550	0
171	20250124	185800	14060656450	22550	22550	22550	22550	0
172	20250124	185700	14060656450	22550	22550	22550	22550	0
173	20250124	185600	14060656450	22550	22550	22550	22550	0
174	20250124	185500	14060656450	22550	22550	22550	22550	0
175	20250124	185400	14060656450	22550	22550	22550	22550	0
176	20250124	185300	14060656450	22550	22550	22550	22550	0
177	20250124	185200	14060656450	22550	22550	22550	22550	0
178	20250124	185100	14060656450	22550	22550	22550	22550	0
179	20250124	185000	14060656450	22550	22550	22550	22550	0
180	20250124	184900	14060656450	22550	22550	22550	22550	0
181	20250124	184800	14060656450	22550	22550	22550	22550	0
182	20250124	184700	14060656450	22550	22550	22550	22550	16194
183	20250124	184600	14060656450	22550	22550	22550	22550	0
184	20250124	184500	14060656450	22550	22550	22550	22550	0
185	20250124	184400	14060656450	22550	22550	22550	22550	0
186	20250124	184300	14060656450	22550	22550	22550	22550	0
187	20250124	184200	14060656450	22550	22550	22550	22550	0
188	20250124	184100	14060656450	22550	22550	22550	22550	0
189	20250124	184000	14060656450	22550	22550	22550	22550	0
190	20250124	183900	14060656450	22550	22550	22550	22550	0
191	20250124	183800	14060656450	22550	22550	22550	22550	0
192	20250124	183700	14060656450	22550	22550	22550	22550	0
193	20250124	183600	14060656450	22550	22550	22550	22550	0
194	20250124	183500	14060656450	22550	22550	22550	22550	0
195	20250124	183400	14060656450	22550	22550	22550	22550	0
196	20250124	183300	14060656450	22550	22550	22550	22550	0
197	20250124	183200	14060656450	22550	22550	22550	22550	0
198	20250124	183100	14060656450	22550	22550	22550	22550	0
199	20250124	183000	14060656450	22550	22550	22550	22550	0
200	20250124	182900	14060656450	22550	22550	22550	22550	0
201	20250124	182800	14060656450	22550	22550	22550	22550	0
202	20250124	182700	14060656450	22550	22550	22550	22550	0
203	20250124	182600	14060656450	22550	22550	22550	22550	0
204	20250124	182500	14060656450	22550	22550	22550	22550	0
205	20250124	182400	14060656450	22550	22550	22550	22550	0
206	20250124	182300	14060656450	22550	22550	22550	22550	0
207	20250124	182200	14060656450	22550	22550	22550	22550	0
208	20250124	182100	14060656450	22550	22550	22550	22550	0
209	20250124	182000	14060656450	22550	22550	22550	22550	0
210	20250124	181900	14060656450	22550	22550	22550	22550	0
211	20250124	181800	14060656450	22550	22550	22550	22550	0
212	20250124	181700	14060656450	22550	22550	22550	22550	16194
213	20250124	181600	14060656450	22550	22550	22550	22550	0
214	20250124	181500	14060656450	22550	22550	22550	22550	0
215	20250124	181400	14060656450	22550	22550	22550	22550	0
216	20250124	181300	14060656450	22550	22550	22550	22550	0
217	20250124	181200	14060656450	22550	22550	22550	22550	0
218	20250124	181100	14060656450	22550	22550	22550	22550	0
219	20250124	181000	14060656450	22550	22550	22550	22550	0
220	20250124	180900	14060656450	22550	22550	22550	22550	0
221	20250124	180800	14060656450	22550	22550	22550	22550	0
222	20250124	180700	14060656450	22550	22550	22550	22550	0
223	20250124	180600	14060656450	22550	22550	22550	22550	0
224	20250124	180500	14060656450	22550	22550	22550	22550	0
225	20250124	180400	14060656450	22550	22550	22550	22550	0
226	20250124	180300	14060656450	22550	22550	22550	22550	0
227	20250124	180200	14060656450	22550	22550	22550	22550	0
228	20250124	180100	14060656450	22550	22550	22550	22550	0
229	20250124	180000	14060656450	22550	22550	22550	22550	0
230	20250124	175900	14060656450	22550	22550	22550	22550	0
231	20250124	175800	14060656450	22550	22550	22550	22550	0
232	20250124	175700	14060656450	22550	22550	22550	22550	0
233	20250124	175600	14060656450	22550	22550	22550	22550	0
234	20250124	175500	14060656450	22550	22550	22550	22550	0
235	20250124	175400	14060656450	22550	22550	22550	22550	0
236	20250124	175300	14060656450	22550	22550	22550	22550	0
237	20250124	175200	14060656450	22550	22550	22550	22550	0
238	20250124	175100	14060656450	22550	22550	22550	22550	0
239	20250124	175000	14060656450	22550	22550	22550	22550	0
240	20250124	174900	14060656450	22550	22550	22550	22550	0
241	20250124	174800	14060656450	22550	22550	22550	22550	0
242	20250124	174700	14060656450	22550	22550	22550	22550	16194
243	20250124	174600	14060656450	22550	22550	22550	22550	0
244	20250124	174500	14060656450	22550	22550	22550	22550	0
245	20250124	174400	14060656450	22550	22550	22550	22550	0
246	20250124	174300	14060656450	22550	22550	22550	22550	0
247	20250124	174200	14060656450	22550	22550	22550	22550	0
248	20250124	174100	14060656450	22550	22550	22550	22550	0
249	20250124	174000	14060656450	22550	22550	22550	22550	0
250	20250124	173900	14060656450	22550	22550	22550	22550	0
251	20250124	173800	14060656450	22550	22550	22550	22550	0
252	20250124	173700	14060656450	22550	22550	22550	22550	0
253	20250124	173600	14060656450	22550	22550	22550	22550	0
254	20250124	173500	14060656450	22550	22550	22550	22550	0
255	20250124	173400	14060656450	22550	22550	22550	22550	0
256	20250124	173300	14060656450	22550	22550	22550	22550	0
257	20250124	173200	14060656450	22550	22550	22550	22550	0
258	20250124	173100	14060656450	22550	22550	22550	22550	0
259	20250124	173000	14060656450	22550	22550	22550	22550	0
260	20250124	172900	14060656450	22550	22550	22550	22550	0
261	20250124	172800	14060656450	22550	22550	22550	22550	0
262	20250124	172700	14060656450	22550	22550	22550	22550	0
263	20250124	172600	14060656450	22550	22550	22550	22550	0
264	20250124	172500	14060656450	22550	22550	22550	22550	0
265	20250124	172400	14060656450	22550	22550	22550	22550	0
266	20250124	172300	14060656450	22550	22550	22550	22550	0
267	20250124	172200	14060656450	22550	22550	22550	22550	0
268	20250124	172100	14060656450	22550	22550	22550	22550	0
269	20250124	172000	14060656450	22550	22550	22550	22550	0
270	20250124	171900	14060656450	22550	22550	22550	22550	0
271	20250124	171800	14060656450	22550	22550	22550	22550	0
272	20250124	171700	14060656450	22550	22550	22550	22550	16194
273	20250124	171600	14060656450	22550	22550	22550	22550	0
274	20250124	171500	14060656450	22550	22550	22550	22550	0
275	20250124	171400	14060656450	22550	22550	22550	22550	0
276	20250124	171300	14060656450	22550	22550	22550	22550	0
277	20250124	171200	14060656450	22550	22550	22550	22550	0
278	20250124	171100	14060656450	22550	22550	22550	22550	0
279	20250124	171000	14060656450	22550	22550	22550	22550	0
280	20250124	170900	14060656450	22550	22550	22550	22550	0
281	20250124	170800	14060656450	22550	22550	22550	22550	0
282	20250124	170700	14060656450	22550	22550	22550	22550	0
283	20250124	170600	14060656450	22550	22550	22550	22550	0
284	20250124	170500	14060656450	22550	22550	22550	22550	0
285	20250124	170400	14060656450	22550	22550	22550	22550	0
286	20250124	170300	14060656450	22550	22550	22550	22550	0
287	20250124	170200	14060656450	22550	22550	22550	22550	0
288	20250124	170100	14060656450	22550	22550	22550	22550	0
289	20250124	170000	14060656450	22550	22550	22550	22550	0
290	20250124	165900	14060656450	22550	22550	22550	22550	0
291	20250124	165800	14060656450	22550	22550	22550	22550	0
292	20250124	165700	14060656450	22550	22550	22550	22550	0
293	20250124	165600	14060656450	22550	22550	22550	22550	0
294	20250124	165500	14060656450	22550	22550	22550	22550	0
295	20250124	165400	14060656450	22550	22550	22550	22550	0
296	20250124	165300	14060656450	22550	22550	22550	22550	0
297	20250124	165200	14060656450	22550	22550	22550	22550	0
298	20250124	165100	14060656450	22550	22550	22550	22550	0
299	20250124	165000	14060656450	22550	22550	22550	22550	0
300	20250124	164900	14060656450	22550	22550	22550	22550	0
301	20250124	164800	14060656450	22550	22550	22550	22550	0
302	20250124	164700	14060656450	22550	22550	22550	22550	16194
303	20250124	164600	14060656450	22550	22550	22550	22550	0
304	20250124	164500	14060656450	22550	22550	22550	22550	0
305	20250124	164400	14060656450	22550	22550	22550	22550	0
306	20250124	164300	14060656450	22550	22550	22550	22550	0
307	20250124	164200	14060656450	22550	22550	22550	22550	0
308	20250124	164100	14060656450	22550	22550	22550	22550	0
309	20250124	164000	14060656450	22550	22550	22550	22550	0
310	20250124	163900	14060656450	22550	22550	22550	22550	0
311	20250124	163800	14060656450	22550	22550	22550	22550	0
312	20250124	163700	14060656450	22550	22550	22550	22550	0
313	20250124	163600	14060656450	22550	22550	22550	22550	0
314	20250124	163500	14060656450	22550	22550	22550	22550	0
315	20250124	163400	14060656450	22550	22550	22550	22550	0
316	20250124	163300	14060656450	22550	22550	22550	22550	0
317	20250124	163200	14060656450	22550	22550	22550	22550	0
318	20250124	163100	14060656450	22550	22550	22550	22550	0
319	20250124	163000	14060656450	22550	22550	22550	22550	0
320	20250124	162900	14060656450	22550	22550	22550	22550	0
321	20250124	162800	14060656450	22550	22550	22550	22550	0
322	20250124	162700	14060656450	22550	22550	22550	22550	0
323	20250124	162600	14060656450	22550	22550	22550	22550	0
324	20250124	162500	14060656450	22550	22550	22550	22550	0
325	20250124	162400	14060656450	22550	22550	22550	22550	0
326	20250124	162300	14060656450	22550	22550	22550	22550	0
327	20250124	162200	14060656450	22550	22550	22550	22550	0
328	20250124	162100	14060656450	22550	22550	22550	22550	0
329	20250124	162000	14060656450	22550	22550	22550	22550	0
330	20250124	161900	14060656450	22550	22550	22550	22550	0
331	20250124	161800	14060656450	22550	22550	22550	22550	0
332	20250124	161700	14060656450	22550	22550	22550	22550	16194
333	20250124	161600	14060656450	22550	22550	22550	22550	0
334	20250124	161500	14060656450	22550	22550	22550	22550	0
335	20250124	161400	14060656450	22550	22550	22550	22550	0
336	20250124	161300	14060656450	22550	22550	22550	22550	0
337	20250124	161200	14060656450	22550	22550	22550	22550	0
338	20250124	161100	14060656450	22550	22550	22550	22550	0
339	20250124	161000	14060656450	22550	22550	22550	22550	0
340	20250124	160900	14060656450	22550	22550	22550	22550	0
341	20250124	160800	14060656450	22550	22550	22550	22550	0
342	20250124	160700	14060656450	22550	22550	22550	22550	0
343	20250124	160600	14060656450	22550	22550	22550	22550	0
344	20250124	160500	14060656450	22550	22550	22550	22550	0
345	20250124	160400	14060656450	22550	22550	22550	22550	0
346	20250124	160300	14060656450	22550	22550	22550	22550	0
347	20250124	160200	14060656450	22550	22550	22550	22550	0
348	20250124	160100	14060656450	22550	22550	22550	22550	0
349	20250124	160000	14060656450	22550	22550	22550	22550	0
350	20250124	155900	14060656450	22550	22550	22550	22550	0
351	20250124	155800	14060656450	22550	22550	22550	22550	0
352	20250124	155700	14060656450	22550	22550	22550	22550	0
353	20250124	155600	14060656450	22550	22550	22550	22550	0
354	20250124	155500	14060656450	22550	22550	22550	22550	0
355	20250124	155400	14060656450	22550	22550	22550	22550	0
356	20250124	155300	14060656450	22550	22550	22550	22550	0
357	20250124	155200	14060656450	22550	22550	22550	22550	0
358	20250124	155100	14060656450	22550	22550	22550	22550	0
359	20250124	155000	14060656450	22550	22550	22550	22550	0
360	20250124	154900	14060656450	22550	22550	22550	22550	0
361	20250124	154800	14060656450	22550	22550	22550	22550	0
362	20250124	154700	14060656450	22550	22550	22550	22550	16194
363	20250124	154600	14060656450	22550	22550	22550	22550	0
364	20250124	154500	14060656450	22550	22550	22550	22550	0
365	20250124	154400	14060656450	22550	22550	22550	22550	0
366	20250124	154300	14060656450	22550	22550	22550	22550	0
367	20250124	154200	14060656450	22550	22550	22550	22550	0
368	20250124	154100	14060656450	22550	22550	22550	22550	0
369	20250124	154000	14060656450	22550	22550	22550	22550	0
370	20250124	153900	14060656450	22550	22550	22550	22550	0
371	20250124	153800	14060656450	22550	22550	22550	22550	0
372	20250124	153700	14060656450	22550	22550	22550	22550	0
373	20250124	153600	14060656450	22550	22550	22550	22550	0
374	20250124	153500	14060656450	22550	22550	22550	22550	0
375	20250124	153400	14060656450	22550	22550	22550	22550	0
376	20250124	153300	14060656450	22550	22550	22550	22550	0
377	20250124	153200	14060656450	22550	22550	22550	22550	0
378	20250124	153100	14060656450	22550	22550	22550	22550	0
379	20250124	153000	14060656450	22550	22550	22550	22550	16194
380	20250124	152900	13695481750	22650	22650	22650	22650	0
381	20250124	152800	13695481750	22650	22650	22650	22650	0
382	20250124	152700	13695481750	22650	22650	22650	22650	0
383	20250124	152600	13695481750	22650	22650	22650	22650	0
384	20250124	152500	13695481750	22650	22650	22650	22650	0
385	20250124	152400	13695481750	22650	22650	22650	22650	0
386	20250124	152300	13695481750	22650	22650	22650	22650	0
387	20250124	152200	13695481750	22650	22650	22650	22650	0
388	20250124	152100	13695481750	22650	22650	22650	22650	0
389	20250124	152000	13695481750	22650	22650	22650	22650	0
390	20250124	151900	13695481750	22650	22650	22650	22600	1678
391	20250124	151800	13657496450	22650	22650	22650	22600	1022
392	20250124	151700	13634371750	22650	22650	22650	22600	1427
393	20250124	151600	13602111800	22650	22650	22650	22650	109
394	20250124	151500	13599642950	22650	22600	22650	22550	1105
395	20250124	151400	13574678350	22600	22650	22650	22600	2082
396	20250124	151300	13527618400	22650	22650	22650	22600	783
397	20250124	151200	13509913150	22650	22600	22650	22600	2996
398	20250124	151100	13442192600	22650	22650	22650	22650	786
399	20250124	151000	13424389700	22600	22650	22650	22600	891
400	20250124	150900	13404222600	22650	22600	22650	22600	929
401	20250124	150800	13383224200	22600	22650	22650	22600	367
402	20250124	150700	13374927250	22600	22600	22650	22600	327
403	20250124	150600	13367533750	22650	22650	22650	22600	128
404	20250124	150500	13364635050	22650	22650	22700	22650	2041
405	20250124	150400	13318403700	22650	22650	22700	22650	1086
406	20250124	150300	13293801600	22700	22700	22700	22650	288
407	20250124	150200	13287267800	22650	22700	22700	22650	469
408	20250124	150100	13276627950	22650	22700	22700	22650	219
409	20250124	150000	13271663350	22700	22700	22700	22600	1301
410	20250124	145900	13242159550	22700	22650	22700	22650	430
411	20250124	145800	13232414550	22650	22700	22700	22650	366
412	20250124	145700	13224107150	22700	22650	22700	22650	173
413	20250124	145600	13220184550	22650	22650	22650	22650	443
414	20250124	145500	13210150600	22600	22600	22650	22600	384
415	20250124	145400	13201465100	22650	22650	22650	22650	171
416	20250124	145300	13197591950	22650	22600	22650	22600	521
417	20250124	145200	13185816800	22600	22600	22650	22600	858
418	20250124	145100	13166425950	22600	22650	22650	22600	179
419	20250124	145000	13162378050	22600	22650	22650	22600	477
420	20250124	144900	13151588300	22650	22600	22650	22600	234
421	20250124	144800	13146290700	22650	22600	22650	22600	77
422	20250124	144700	13144546700	22600	22600	22600	22600	451
423	20250124	144600	13134354100	22600	22600	22600	22600	286
424	20250124	144500	13127890500	22650	22650	22650	22650	104
425	20250124	144400	13125534900	22600	22600	22600	22600	239
426	20250124	144300	13120133500	22600	22650	22650	22550	840
427	20250124	144200	13101157200	22600	22600	22650	22600	2388
428	20250124	144100	13047187100	22650	22600	22650	22600	11
429	20250124	144000	13046938000	22650	22650	22650	22600	1462
430	20250124	143900	13013825700	22600	22650	22650	22600	603
431	20250124	143800	13000172200	22600	22600	22650	22600	181
432	20250124	143700	12996080350	22600	22650	22650	22600	411
433	20250124	143600	12986791650	22600	22650	22650	22600	123
434	20250124	143500	12984005850	22650	22650	22650	22600	97
435	20250124	143400	12981810000	22650	22600	22650	22600	601
436	20250124	143300	12968227350	22650	22600	22650	22600	1435
437	20250124	143200	12935796300	22600	22650	22650	22600	1943
438	20250124	143100	12891884350	22650	22650	22650	22650	84
439	20250124	143000	12889981750	22650	22650	22650	22650	343
440	20250124	142900	12882212800	22650	22650	22650	22650	354
441	20250124	142800	12874194700	22650	22650	22650	22650	716
442	20250124	142700	12857977300	22650	22600	22650	22600	363
443	20250124	142600	12849768750	22600	22600	22600	22550	925
444	20250124	142500	12828863800	22600	22600	22600	22550	23
445	20250124	142400	12828344050	22600	22550	22600	22550	165
446	20250124	142300	12824618200	22600	22600	22600	22550	637
447	20250124	142200	12810223100	22600	22600	22600	22600	49
448	20250124	142100	12809115700	22600	22600	22600	22600	424
449	20250124	142000	12799533300	22550	22600	22600	22550	105
450	20250124	141900	12797162200	22600	22650	22650	22600	527
451	20250124	141800	12785251500	22650	22650	22650	22650	21
452	20250124	141700	12784775850	22650	22650	22650	22650	107
453	20250124	141600	12782352300	22650	22650	22650	22650	150
454	20250124	141500	12778954800	22600	22650	22650	22600	114
455	20250124	141400	12776377400	22650	22650	22650	22650	0
456	20250124	141300	12776377400	22650	22650	22650	22600	43
457	20250124	141200	12775404300	22600	22600	22600	22600	247
458	20250124	141100	12769822100	22650	22600	22650	22600	3
459	20250124	141000	12769754250	22600	22600	22600	22600	560
460	20250124	140900	12757098250	22600	22600	22600	22600	135
461	20250124	140800	12754047250	22650	22650	22650	22650	43
462	20250124	140700	12753073300	22650	22600	22650	22600	269
463	20250124	140600	12746991850	22650	22650	22650	22600	232
464	20250124	140500	12741743800	22650	22650	22650	22650	13
465	20250124	140400	12741449350	22650	22650	22650	22600	223
466	20250124	140300	12736403800	22650	22650	22650	22600	531
467	20250124	140200	12724377700	22650	22600	22650	22600	3
468	20250124	140100	12724309800	22600	22700	22700	22600	357
469	20250124	140000	12716224400	22700	22700	22700	22650	81
470	20250124	135900	12714388850	22700	22600	22700	22600	102
471	20250124	135800	12712083450	22600	22650	22650	22600	1077
472	20250124	135700	12687743200	22600	22650	22650	22600	623
473	20250124	135600	12673633250	22650	22700	22700	22650	80
474	20250124	135500	12671820050	22700	22700	22700	22650	298
475	20250124	135400	12665067100	22650	22650	22650	22650	87
476	20250124	135300	12663096550	22700	22650	22700	22650	13
477	20250124	135200	12662802000	22700	22700	22700	22700	258
478	20250124	135100	12656945400	22700	22700	22700	22700	197
479	20250124	135000	12652473500	22700	22700	22700	22700	50
480	20250124	134900	12651338500	22700	22700	22700	22700	100
481	20250124	134800	12649068500	22700	22600	22700	22600	8
482	20250124	134700	12648887600	22700	22600	22700	22600	341
483	20250124	134600	12641166400	22600	22550	22600	22550	201
484	20250124	134500	12636628850	22550	22650	22650	22550	125
485	20250124	134400	12633810000	22550	22550	22550	22500	215
486	20250124	134300	12628961800	22550	22550	22550	22550	904
487	20250124	134200	12608576600	22650	22700	22700	22600	622
488	20250124	134100	12594508100	22700	22650	22700	22600	226
489	20250124	134000	12589384050	22650	22600	22650	22600	968
490	20250124	133900	12567507050	22600	22550	22600	22550	156
491	20250124	133800	12563986350	22550	22550	22550	22550	34
492	20250124	133700	12563219650	22600	22600	22600	22550	58
493	20250124	133600	12561908950	22600	22600	22600	22550	1244
494	20250124	133500	12533829550	22600	22600	22600	22550	674
495	20250124	133400	12518597400	22550	22550	22550	22550	1582
496	20250124	133300	12482923300	22500	22500	22500	22500	75
497	20250124	133200	12481235800	22500	22500	22550	22500	280
498	20250124	133100	12474925300	22500	22550	22550	22500	542
499	20250124	133000	12462707650	22550	22500	22550	22500	491
500	20250124	132900	12451639750	22550	22550	22550	22500	1112
501	20250124	132800	12426577150	22600	22550	22600	22550	80
502	20250124	132700	12424770650	22550	22550	22600	22550	305
503	20250124	132600	12417892550	22550	22550	22550	22550	55
504	20250124	132500	12416652300	22600	22550	22600	22550	616
505	20250124	132400	12402750700	22600	22600	22600	22600	510
506	20250124	132300	12391224700	22550	22550	22600	22550	237
507	20250124	132200	12385879850	22600	22550	22600	22550	107
508	20250124	132100	12383466700	22550	22550	22550	22550	325
509	20250124	132000	12376137950	22600	22600	22600	22550	1874
510	20250124	131900	12333878250	22550	22550	22600	22550	2776
511	20250124	131800	12271267250	22550	22600	22600	22550	99
512	20250124	131700	12269032850	22600	22600	22650	22550	325
513	20250124	131600	12261692150	22650	22600	22650	22600	845
514	20250124	131500	12242594150	22600	22600	22600	22600	1084
515	20250124	131400	12218095750	22600	22600	22600	22600	52
516	20250124	131300	12216920550	22600	22700	22700	22600	105
517	20250124	131200	12214544250	22600	22600	22650	22600	1234
518	20250124	131100	12186603450	22650	22600	22650	22600	112
519	20250124	131000	12184071750	22600	22600	22650	22600	72
520	20250124	130900	12182443250	22600	22600	22650	22600	1507
521	20250124	130800	12148371250	22600	22600	22600	22600	135
522	20250124	130700	12145320250	22600	22650	22650	22600	311
523	20250124	130600	12138277800	22600	22600	22600	22600	50
524	20250124	130500	12137147800	22600	22600	22600	22600	63
525	20250124	130400	12135724000	22600	22600	22600	22600	9
526	20250124	130300	12135520600	22600	22550	22600	22550	18
527	20250124	130200	12135114550	22650	22600	22650	22550	340
528	20250124	130100	12127434500	22600	22550	22600	22550	96
529	20250124	130000	12125269450	22550	22650	22650	22550	12
530	20250124	125900	12124998250	22650	22550	22650	22550	223
531	20250124	125800	12119958900	22650	22600	22650	22550	1839
532	20250124	125700	12078429750	22600	22600	22600	22600	131
533	20250124	125600	12075469150	22600	22600	22650	22600	989
534	20250124	125500	12053116250	22600	22600	22650	22600	314
535	20250124	125400	12046012150	22650	22650	22650	22650	540
536	20250124	125300	12033781150	22650	22600	22650	22600	117
537	20250124	125200	12031136200	22600	22600	22650	22600	926
538	20250124	125100	12010206600	22600	22600	22600	22600	40
539	20250124	125000	12009302600	22650	22650	22650	22650	11
540	20250124	124900	12009053450	22650	22650	22650	22600	186
541	20250124	124800	12004846800	22650	22650	22650	22600	79
542	20250124	124700	12003058500	22600	22600	22650	22600	407
543	20250124	124600	11993860200	22600	22600	22600	22600	1158
544	20250124	124500	11967689400	22650	22600	22650	22600	36
545	20250124	124400	11966875500	22600	22650	22650	22600	202
546	20250124	124300	11962310200	22650	22650	22700	22600	773
547	20250124	124200	11944823400	22650	22650	22700	22650	227
548	20250124	124100	11939681800	22650	22650	22700	22650	462
549	20250124	124000	11929216600	22650	22600	22700	22600	439
550	20250124	123900	11919294750	22650	22650	22700	22650	1787
551	20250124	123800	11878817950	22700	22700	22750	22700	2856
552	20250124	123700	11813985750	22750	22750	22750	22700	255
553	20250124	123600	11808191800	22700	22750	22750	22700	18
554	20250124	123500	11807783050	22700	22750	22750	22700	360
555	20250124	123400	11799596050	22700	22750	22750	22700	2043
556	20250124	123300	11753134750	22750	22800	22800	22750	1247
557	20250124	123200	11724761950	22800	22850	22850	22800	512
558	20250124	123100	11713087650	22800	22800	22800	22800	41
559	20250124	123000	11712152850	22800	22850	22850	22750	1323
560	20250124	122900	11681967200	22850	22850	22850	22850	11
561	20250124	122800	11681715850	22750	22800	22850	22750	289
562	20250124	122700	11675127150	22750	22750	22750	22750	51
563	20250124	122600	11673966900	22800	22800	22800	22800	71
564	20250124	122500	11672348100	22800	22800	22850	22750	757
565	20250124	122400	11655100450	22800	22800	22800	22800	31
566	20250124	122300	11654393650	22800	22800	22800	22800	333
567	20250124	122200	11646801250	22800	22750	22800	22750	507
568	20250124	122100	11635245000	22800	22750	22800	22750	392
569	20250124	122000	11626315250	22750	22800	22800	22750	215
570	20250124	121900	11621423850	22800	22750	22800	22750	155
571	20250124	121800	11617896200	22750	22750	22750	22750	408
572	20250124	121700	11608614200	22750	22700	22750	22700	15
573	20250124	121600	11608273450	22700	22750	22750	22700	456
574	20250124	121500	11597919800	22700	22700	22750	22700	247
575	20250124	121400	11592307900	22700	22700	22700	22700	125
576	20250124	121300	11589470400	22700	22700	22700	22700	100
577	20250124	121200	11587200400	22700	22700	22700	22700	1012
578	20250124	121100	11564228000	22700	22700	22750	22700	182
579	20250124	121000	11560096500	22700	22750	22750	22700	269
580	20250124	120900	11553988300	22750	22750	22750	22750	1
581	20250124	120800	11553965550	22700	22700	22700	22700	1662
582	20250124	120700	11516238150	22700	22750	22750	22700	1440
583	20250124	120600	11483550100	22700	22700	22700	22700	22
584	20250124	120500	11483050700	22700	22700	22700	22700	66
585	20250124	120400	11481552500	22700	22700	22700	22700	101
586	20250124	120300	11479259800	22750	22750	22750	22750	100
587	20250124	120200	11476984800	22750	22700	22750	22700	550
588	20250124	120100	11464484800	22700	22700	22700	22700	80
589	20250124	120000	11462668800	22700	22700	22700	22650	350
590	20250124	115900	11454734000	22650	22700	22700	22650	281
591	20250124	115800	11448361300	22700	22700	22700	22700	7
592	20250124	115700	11448202400	22650	22650	22650	22650	0
593	20250124	115600	11448202400	22650	22700	22700	22650	67
594	20250124	115500	11446684750	22700	22650	22700	22650	59
595	20250124	115400	11445347850	22650	22650	22650	22650	127
596	20250124	115300	11442471300	22650	22650	22650	22650	895
597	20250124	115200	11422199550	22700	22700	22700	22700	74
598	20250124	115100	11420519750	22700	22700	22700	22650	179
599	20250124	115000	11416460400	22700	22650	22700	22650	257
600	20250124	114900	11410636500	22650	22700	22700	22650	775
601	20250124	114800	11393044150	22700	22750	22750	22700	148
602	20250124	114700	11389677550	22700	22750	22750	22700	323
603	20250124	114600	11382344850	22750	22750	22750	22700	141
604	20250124	114500	11379137150	22750	22700	22750	22700	42
605	20250124	114400	11378182850	22700	22700	22750	22700	47
606	20250124	114300	11377115300	22700	22650	22700	22650	1298
607	20250124	114200	11347665050	22650	22700	22700	22650	98
608	20250124	114100	11345445150	22700	22700	22700	22700	22
609	20250124	114000	11344945750	22650	22700	22700	22650	486
610	20250124	113900	11333927650	22650	22650	22700	22650	753
611	20250124	113800	11316863950	22700	22700	22700	22700	38
612	20250124	113700	11316001350	22700	22650	22700	22650	150
613	20250124	113600	11312601350	22700	22700	22700	22700	264
614	20250124	113500	11306608550	22700	22650	22700	22650	678
615	20250124	113400	11291234250	22650	22700	22700	22650	78
616	20250124	113300	11289465150	22650	22700	22700	22650	58
617	20250124	113200	11288151050	22650	22650	22700	22650	510
618	20250124	113100	11276599500	22650	22650	22650	22600	868
619	20250124	113000	11256959850	22650	22650	22650	22650	206
620	20250124	112900	11252293950	22700	22650	22700	22600	1577
621	20250124	112800	11216544250	22700	22750	22750	22650	393
622	20250124	112700	11207625150	22750	22700	22750	22700	215
623	20250124	112600	11202744600	22700	22650	22700	22650	293
624	20250124	112500	11196095050	22650	22650	22700	22650	191
625	20250124	112400	11191766300	22700	22700	22700	22650	263
626	20250124	112300	11185796250	22600	22600	22700	22600	449
627	20250124	112200	11175645450	22600	22600	22600	22550	987
628	20250124	112100	11153349250	22600	22700	22700	22600	1364
629	20250124	112000	11122504900	22700	22650	22700	22650	16
630	20250124	111900	11122141750	22700	22700	22750	22700	329
631	20250124	111800	11114673250	22700	22650	22700	22650	439
632	20250124	111700	11104718800	22650	22700	22700	22650	276
633	20250124	111600	11098458750	22700	22650	22700	22650	51
634	20250124	111500	11097301300	22650	22600	22650	22600	589
635	20250124	111400	11083962700	22600	22700	22750	22600	4734
636	20250124	111300	10976780700	22700	22750	22750	22700	5938
637	20250124	111200	10841931100	22800	22800	22800	22750	191
638	20250124	111100	10837584250	22750	22800	22800	22750	235
639	20250124	111000	10832236250	22750	22800	22800	22750	975
640	20250124	110900	10810036400	22750	22750	22800	22750	182
641	20250124	110800	10805895800	22800	22750	22800	22750	220
642	20250124	110700	10800890600	22750	22750	22750	22750	204
643	20250124	110600	10796249600	22800	22750	22800	22750	138
644	20250124	110500	10793107200	22750	22800	22800	22750	843
645	20250124	110400	10773896850	22750	22750	22800	22750	648
646	20250124	110300	10759154650	22750	22750	22800	22750	87
647	20250124	110200	10757175350	22750	22750	22800	22750	1031
648	20250124	110100	10733719800	22800	22750	22800	22750	1088
649	20250124	110000	10708937200	22800	22750	22800	22750	176
650	20250124	105900	10704932900	22750	22750	22800	22750	215
651	20250124	105800	10700041550	22800	22750	22800	22750	5
652	20250124	105700	10699927650	22700	22800	22800	22700	143
653	20250124	105600	10696673900	22800	22750	22800	22700	3221
654	20250124	105500	10623492250	22750	22800	22800	22750	304
655	20250124	105400	10616574350	22800	22800	22800	22700	2068
656	20250124	105300	10569534550	22750	22800	22850	22750	2767
657	20250124	105200	10506557000	22800	22800	22800	22750	1139
658	20250124	105100	10480614000	22800	22850	22850	22750	5041
659	20250124	105000	10365770700	22850	22850	22900	22800	1148
660	20250124	104900	10339589300	22900	22800	22900	22800	557
661	20250124	104800	10326861900	22800	22900	22900	22800	797
662	20250124	104700	10308653650	22900	22850	22900	22850	94
663	20250124	104600	10306504800	22850	22900	22900	22850	667
664	20250124	104500	10291262350	22900	22900	22900	22850	487
665	20250124	104400	10280125600	22900	22850	22900	22850	171
666	20250124	104300	10276218100	22800	22800	22850	22800	1104
667	20250124	104200	10251032250	22850	22800	22850	22800	2418
668	20250124	104100	10195869250	22850	22800	22850	22800	760
669	20250124	104000	10178535700	22850	22800	22850	22800	907
670	20250124	103900	10157850300	22850	22800	22850	22800	38
671	20250124	103800	10156982050	22800	22900	22900	22800	1242
672	20250124	103700	10128620250	22900	22900	22900	22850	1155
673	20250124	103600	10102228300	22900	22900	22900	22900	7
674	20250124	103500	10102068000	22900	22900	22900	22850	461
675	20250124	103400	10091534000	22900	22950	22950	22850	442
676	20250124	103300	10081411400	22900	22900	23000	22850	885
677	20250124	103200	10061146550	22900	22950	23000	22900	1845
678	20250124	103100	10018844300	22900	22950	23000	22900	500
679	20250124	103000	10007368050	22950	22900	22950	22900	445
680	20250124	102900	9997155750	22900	22900	22900	22850	2133
681	20250124	102800	9948310400	22900	22850	22900	22850	523
682	20250124	102700	9936358700	22850	22900	22900	22850	95
683	20250124	102600	9934187750	22850	22850	22900	22850	1213
684	20250124	102500	9906468650	22900	22900	22950	22900	1023
685	20250124	102400	9883041900	22950	22900	22950	22900	991
686	20250124	102300	9860325150	22950	22950	22950	22900	463
687	20250124	102200	9849705350	22950	22950	22950	22950	309
688	20250124	102100	9842613800	22950	22900	22950	22850	2545
689	20250124	102000	9784362300	22900	22850	23000	22850	2212
690	20250124	101900	9733762850	22850	22900	22900	22850	2451
691	20250124	101800	9677732050	22900	22900	22950	22900	48
692	20250124	101700	9676632800	22850	22950	22950	22850	4840
693	20250124	101600	9565843500	23000	23000	23000	22950	1024
694	20250124	101500	9542292500	23000	22950	23050	22900	2702
695	20250124	101400	9480148150	23000	23000	23000	22950	55
696	20250124	101300	9478883350	23000	22950	23000	22900	1490
697	20250124	101200	9444702400	23000	22950	23000	22950	551
698	20250124	101100	9432043750	22950	23000	23000	22950	479
699	20250124	101000	9421049800	23000	22950	23000	22950	508
700	20250124	100900	9409383900	22950	22950	23000	22950	68
701	20250124	100800	9407820800	22950	23000	23000	22950	2144
702	20250124	100700	9358566350	23000	22950	23000	22950	1130
703	20250124	100600	9332623200	22950	23000	23000	22950	717
704	20250124	100500	9316134800	22950	22950	23000	22950	870
705	20250124	100400	9296168200	22950	23000	23000	22900	2368
706	20250124	100300	9241834250	22950	22950	23000	22950	853
707	20250124	100200	9222239050	22950	23000	23000	22950	1545
708	20250124	100100	9186780700	23000	23000	23050	22950	939
709	20250124	100000	9165167200	23050	22900	23050	22900	2695
710	20250124	095900	9103310700	22950	22950	23000	22950	2924
711	20250124	095800	9036204850	23000	23000	23050	22950	2820
712	20250124	095700	8971379500	23050	23000	23050	23000	577
713	20250124	095600	8958107300	23050	23000	23050	22950	1573
714	20250124	095500	8921870750	23000	23100	23100	23000	1634
715	20250124	095400	8884288300	23000	23100	23100	23000	1549
716	20250124	095300	8848579000	23100	23150	23200	23100	1909
717	20250124	095200	8804463100	23150	23150	23250	23100	2203
718	20250124	095100	8753424700	23200	23050	23200	23050	1362
719	20250124	095000	8721948100	23050	23100	23100	23050	250
720	20250124	094900	8716173850	23050	23000	23150	23000	788
721	20250124	094800	8697984050	23100	23050	23100	23000	8618
722	20250124	094700	8499734750	23050	23100	23100	23050	2485
723	20250124	094600	8442452750	23100	23100	23100	23050	2589
724	20250124	094500	8382728500	23100	23150	23200	23100	2922
725	20250124	094400	8315143900	23100	23200	23200	23050	2463
726	20250124	094300	8258225950	23150	23150	23150	23050	4086
727	20250124	094200	8163768050	23100	23300	23300	23100	3096
728	20250124	094100	8091925250	23300	23300	23300	23250	3525
729	20250124	094000	8009881000	23350	23400	23400	23250	3338
730	20250124	093900	7932032700	23350	23400	23400	23350	731
731	20250124	093800	7914941650	23400	23350	23400	23350	7613
732	20250124	093700	7736958150	23350	23450	23450	23300	2263
733	20250124	093600	7684041150	23350	23450	23500	23350	15276
734	20250124	093500	7326316950	23450	23300	23500	23300	14147
735	20250124	093400	6994913300	23300	23350	23350	23300	998
736	20250124	093300	6971620650	23350	23200	23400	23150	8945
737	20250124	093200	6763471300	23200	23150	23250	23100	4618
738	20250124	093100	6656435100	23150	23300	23300	23150	6219
739	20250124	093000	6512066900	23300	23300	23400	23250	7246
740	20250124	092900	6343104900	23300	23400	23450	23300	27517
741	20250124	092800	5699429800	23350	23250	23400	23200	25108
742	20250124	092700	5114701400	23250	23050	23250	23000	16868
743	20250124	092600	4724600500	23050	22950	23050	22950	5524
744	20250124	092500	4597492350	22950	22800	22950	22800	1005
745	20250124	092400	4574476850	22800	22800	22900	22750	2427
746	20250124	092300	4519120750	22800	22800	22900	22800	2876
747	20250124	092200	4453462000	22850	22800	22850	22800	398
748	20250124	092100	4444387500	22800	22800	22850	22750	1691
749	20250124	092000	4405851950	22800	23000	23000	22750	5619
750	20250124	091900	4277440250	22950	23000	23050	22950	3300
751	20250124	091800	4201527500	23000	22950	23050	22900	3585
752	20250124	091700	4119080800	22950	22850	22950	22700	5381
753	20250124	091600	3996551600	22900	22900	23000	22750	12095
754	20250124	091500	3720588300	22900	23000	23050	22900	1784
755	20250124	091400	3679614250	23000	22850	23050	22850	4514
756	20250124	091300	3576104100	22850	22950	23000	22850	4489
757	20250124	091200	3473228100	22950	22950	23000	22950	439
758	20250124	091100	3463147950	22950	23000	23000	22950	1245
759	20250124	091000	3434556350	23000	23000	23000	22950	2560
760	20250124	090900	3375724800	23000	23050	23050	22950	2378
761	20250124	090800	3320990450	23000	23050	23100	23000	1794
762	20250124	090700	3279667300	23050	23000	23050	22950	8088
763	20250124	090600	3093880600	23000	23050	23100	22950	5357
764	20250124	090500	2970647800	23150	23100	23150	23050	4639
765	20250124	090400	2863630650	23100	23150	23150	23050	5206
766	20250124	090300	2743439400	23100	23200	23200	23050	11931
767	20250124	090200	2467499250	23200	23300	23400	23150	21686
768	20250124	090100	1962705200	23300	23300	23350	23250	13134
769	20250124	090000	1656792500	23250	23500	23600	23200	70688