KissMeData/389500/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	213200	9523854900	24000	24000	24000	24000	4931
3	20250106	213100	9523854900	24000	24000	24000	24000	0
4	20250106	213000	9523854900	24000	24000	24000	24000	0
5	20250106	212900	9523854900	24000	24000	24000	24000	0
6	20250106	212800	9523854900	24000	24000	24000	24000	0
7	20250106	212700	9523854900	24000	24000	24000	24000	0
8	20250106	212600	9523854900	24000	24000	24000	24000	0
9	20250106	212500	9523854900	24000	24000	24000	24000	0
10	20250106	212400	9523854900	24000	24000	24000	24000	0
11	20250106	212300	9523854900	24000	24000	24000	24000	0
12	20250106	212200	9523854900	24000	24000	24000	24000	0
13	20250106	212100	9523854900	24000	24000	24000	24000	0
14	20250106	212000	9523854900	24000	24000	24000	24000	0
15	20250106	211900	9523854900	24000	24000	24000	24000	0
16	20250106	211800	9523854900	24000	24000	24000	24000	0
17	20250106	211700	9523854900	24000	24000	24000	24000	0
18	20250106	211600	9523854900	24000	24000	24000	24000	0
19	20250106	211500	9523854900	24000	24000	24000	24000	0
20	20250106	211400	9523854900	24000	24000	24000	24000	0
21	20250106	211300	9523854900	24000	24000	24000	24000	0
22	20250106	211200	9523854900	24000	24000	24000	24000	0
23	20250106	211100	9523854900	24000	24000	24000	24000	0
24	20250106	211000	9523854900	24000	24000	24000	24000	0
25	20250106	210900	9523854900	24000	24000	24000	24000	0
26	20250106	210800	9523854900	24000	24000	24000	24000	0
27	20250106	210700	9523854900	24000	24000	24000	24000	0
28	20250106	210600	9523854900	24000	24000	24000	24000	0
29	20250106	210500	9523854900	24000	24000	24000	24000	0
30	20250106	210400	9523854900	24000	24000	24000	24000	0
31	20250106	210300	9523854900	24000	24000	24000	24000	0
32	20250106	210200	9523854900	24000	24000	24000	24000	4931
33	20250106	210100	9523854900	24000	24000	24000	24000	0
34	20250106	210000	9523854900	24000	24000	24000	24000	0
35	20250106	205900	9523854900	24000	24000	24000	24000	0
36	20250106	205800	9523854900	24000	24000	24000	24000	0
37	20250106	205700	9523854900	24000	24000	24000	24000	0
38	20250106	205600	9523854900	24000	24000	24000	24000	0
39	20250106	205500	9523854900	24000	24000	24000	24000	0
40	20250106	205400	9523854900	24000	24000	24000	24000	0
41	20250106	205300	9523854900	24000	24000	24000	24000	0
42	20250106	205200	9523854900	24000	24000	24000	24000	0
43	20250106	205100	9523854900	24000	24000	24000	24000	0
44	20250106	205000	9523854900	24000	24000	24000	24000	0
45	20250106	204900	9523854900	24000	24000	24000	24000	0
46	20250106	204800	9523854900	24000	24000	24000	24000	0
47	20250106	204700	9523854900	24000	24000	24000	24000	0
48	20250106	204600	9523854900	24000	24000	24000	24000	0
49	20250106	204500	9523854900	24000	24000	24000	24000	0
50	20250106	204400	9523854900	24000	24000	24000	24000	0
51	20250106	204300	9523854900	24000	24000	24000	24000	0
52	20250106	204200	9523854900	24000	24000	24000	24000	0
53	20250106	204100	9523854900	24000	24000	24000	24000	0
54	20250106	204000	9523854900	24000	24000	24000	24000	0
55	20250106	203900	9523854900	24000	24000	24000	24000	0
56	20250106	203800	9523854900	24000	24000	24000	24000	0
57	20250106	203700	9523854900	24000	24000	24000	24000	0
58	20250106	203600	9523854900	24000	24000	24000	24000	0
59	20250106	203500	9523854900	24000	24000	24000	24000	0
60	20250106	203400	9523854900	24000	24000	24000	24000	0
61	20250106	203300	9523854900	24000	24000	24000	24000	0
62	20250106	203200	9523854900	24000	24000	24000	24000	4931
63	20250106	203100	9523854900	24000	24000	24000	24000	0
64	20250106	203000	9523854900	24000	24000	24000	24000	0
65	20250106	202900	9523854900	24000	24000	24000	24000	0
66	20250106	202800	9523854900	24000	24000	24000	24000	0
67	20250106	202700	9523854900	24000	24000	24000	24000	0
68	20250106	202600	9523854900	24000	24000	24000	24000	0
69	20250106	202500	9523854900	24000	24000	24000	24000	0
70	20250106	202400	9523854900	24000	24000	24000	24000	0
71	20250106	202300	9523854900	24000	24000	24000	24000	0
72	20250106	202200	9523854900	24000	24000	24000	24000	0
73	20250106	202100	9523854900	24000	24000	24000	24000	0
74	20250106	202000	9523854900	24000	24000	24000	24000	0
75	20250106	201900	9523854900	24000	24000	24000	24000	0
76	20250106	201800	9523854900	24000	24000	24000	24000	0
77	20250106	201700	9523854900	24000	24000	24000	24000	0
78	20250106	201600	9523854900	24000	24000	24000	24000	0
79	20250106	201500	9523854900	24000	24000	24000	24000	0
80	20250106	201400	9523854900	24000	24000	24000	24000	0
81	20250106	201300	9523854900	24000	24000	24000	24000	0
82	20250106	201200	9523854900	24000	24000	24000	24000	0
83	20250106	201100	9523854900	24000	24000	24000	24000	0
84	20250106	201000	9523854900	24000	24000	24000	24000	0
85	20250106	200900	9523854900	24000	24000	24000	24000	0
86	20250106	200800	9523854900	24000	24000	24000	24000	0
87	20250106	200700	9523854900	24000	24000	24000	24000	0
88	20250106	200600	9523854900	24000	24000	24000	24000	0
89	20250106	200500	9523854900	24000	24000	24000	24000	0
90	20250106	200400	9523854900	24000	24000	24000	24000	0
91	20250106	200300	9523854900	24000	24000	24000	24000	0
92	20250106	200200	9523854900	24000	24000	24000	24000	4931
93	20250106	200100	9523854900	24000	24000	24000	24000	0
94	20250106	200000	9523854900	24000	24000	24000	24000	0
95	20250106	195900	9523854900	24000	24000	24000	24000	0
96	20250106	195800	9523854900	24000	24000	24000	24000	0
97	20250106	195700	9523854900	24000	24000	24000	24000	0
98	20250106	195600	9523854900	24000	24000	24000	24000	0
99	20250106	195500	9523854900	24000	24000	24000	24000	0
100	20250106	195400	9523854900	24000	24000	24000	24000	0
101	20250106	195300	9523854900	24000	24000	24000	24000	0
102	20250106	195200	9523854900	24000	24000	24000	24000	0
103	20250106	195100	9523854900	24000	24000	24000	24000	0
104	20250106	195000	9523854900	24000	24000	24000	24000	0
105	20250106	194900	9523854900	24000	24000	24000	24000	0
106	20250106	194800	9523854900	24000	24000	24000	24000	0
107	20250106	194700	9523854900	24000	24000	24000	24000	0
108	20250106	194600	9523854900	24000	24000	24000	24000	0
109	20250106	194500	9523854900	24000	24000	24000	24000	0
110	20250106	194400	9523854900	24000	24000	24000	24000	0
111	20250106	194300	9523854900	24000	24000	24000	24000	0
112	20250106	194200	9523854900	24000	24000	24000	24000	0
113	20250106	194100	9523854900	24000	24000	24000	24000	0
114	20250106	194000	9523854900	24000	24000	24000	24000	0
115	20250106	193900	9523854900	24000	24000	24000	24000	0
116	20250106	193800	9523854900	24000	24000	24000	24000	0
117	20250106	193700	9523854900	24000	24000	24000	24000	0
118	20250106	193600	9523854900	24000	24000	24000	24000	0
119	20250106	193500	9523854900	24000	24000	24000	24000	0
120	20250106	193400	9523854900	24000	24000	24000	24000	0
121	20250106	193300	9523854900	24000	24000	24000	24000	0
122	20250106	193200	9523854900	24000	24000	24000	24000	4931
123	20250106	193100	9523854900	24000	24000	24000	24000	0
124	20250106	193000	9523854900	24000	24000	24000	24000	0
125	20250106	192900	9523854900	24000	24000	24000	24000	0
126	20250106	192800	9523854900	24000	24000	24000	24000	0
127	20250106	192700	9523854900	24000	24000	24000	24000	0
128	20250106	192600	9523854900	24000	24000	24000	24000	0
129	20250106	192500	9523854900	24000	24000	24000	24000	0
130	20250106	192400	9523854900	24000	24000	24000	24000	0
131	20250106	192300	9523854900	24000	24000	24000	24000	0
132	20250106	192200	9523854900	24000	24000	24000	24000	0
133	20250106	192100	9523854900	24000	24000	24000	24000	0
134	20250106	192000	9523854900	24000	24000	24000	24000	0
135	20250106	191900	9523854900	24000	24000	24000	24000	0
136	20250106	191800	9523854900	24000	24000	24000	24000	0
137	20250106	191700	9523854900	24000	24000	24000	24000	0
138	20250106	191600	9523854900	24000	24000	24000	24000	0
139	20250106	191500	9523854900	24000	24000	24000	24000	0
140	20250106	191400	9523854900	24000	24000	24000	24000	0
141	20250106	191300	9523854900	24000	24000	24000	24000	0
142	20250106	191200	9523854900	24000	24000	24000	24000	0
143	20250106	191100	9523854900	24000	24000	24000	24000	0
144	20250106	191000	9523854900	24000	24000	24000	24000	0
145	20250106	190900	9523854900	24000	24000	24000	24000	0
146	20250106	190800	9523854900	24000	24000	24000	24000	0
147	20250106	190700	9523854900	24000	24000	24000	24000	0
148	20250106	190600	9523854900	24000	24000	24000	24000	0
149	20250106	190500	9523854900	24000	24000	24000	24000	0
150	20250106	190400	9523854900	24000	24000	24000	24000	0
151	20250106	190300	9523854900	24000	24000	24000	24000	0
152	20250106	190200	9523854900	24000	24000	24000	24000	4931
153	20250106	190100	9523854900	24000	24000	24000	24000	0
154	20250106	190000	9523854900	24000	24000	24000	24000	0
155	20250106	185900	9523854900	24000	24000	24000	24000	0
156	20250106	185800	9523854900	24000	24000	24000	24000	0
157	20250106	185700	9523854900	24000	24000	24000	24000	0
158	20250106	185600	9523854900	24000	24000	24000	24000	0
159	20250106	185500	9523854900	24000	24000	24000	24000	0
160	20250106	185400	9523854900	24000	24000	24000	24000	0
161	20250106	185300	9523854900	24000	24000	24000	24000	0
162	20250106	185200	9523854900	24000	24000	24000	24000	0
163	20250106	185100	9523854900	24000	24000	24000	24000	0
164	20250106	185000	9523854900	24000	24000	24000	24000	0
165	20250106	184900	9523854900	24000	24000	24000	24000	0
166	20250106	184800	9523854900	24000	24000	24000	24000	0
167	20250106	184700	9523854900	24000	24000	24000	24000	0
168	20250106	184600	9523854900	24000	24000	24000	24000	0
169	20250106	184500	9523854900	24000	24000	24000	24000	0
170	20250106	184400	9523854900	24000	24000	24000	24000	0
171	20250106	184300	9523854900	24000	24000	24000	24000	0
172	20250106	184200	9523854900	24000	24000	24000	24000	0
173	20250106	184100	9523854900	24000	24000	24000	24000	0
174	20250106	184000	9523854900	24000	24000	24000	24000	0
175	20250106	183900	9523854900	24000	24000	24000	24000	0
176	20250106	183800	9523854900	24000	24000	24000	24000	0
177	20250106	183700	9523854900	24000	24000	24000	24000	0
178	20250106	183600	9523854900	24000	24000	24000	24000	0
179	20250106	183500	9523854900	24000	24000	24000	24000	0
180	20250106	183400	9523854900	24000	24000	24000	24000	0
181	20250106	183300	9523854900	24000	24000	24000	24000	0
182	20250106	183200	9523854900	24000	24000	24000	24000	4931
183	20250106	183100	9523854900	24000	24000	24000	24000	0
184	20250106	183000	9523854900	24000	24000	24000	24000	0
185	20250106	182900	9523854900	24000	24000	24000	24000	0
186	20250106	182800	9523854900	24000	24000	24000	24000	0
187	20250106	182700	9523854900	24000	24000	24000	24000	0
188	20250106	182600	9523854900	24000	24000	24000	24000	0
189	20250106	182500	9523854900	24000	24000	24000	24000	0
190	20250106	182400	9523854900	24000	24000	24000	24000	0
191	20250106	182300	9523854900	24000	24000	24000	24000	0
192	20250106	182200	9523854900	24000	24000	24000	24000	0
193	20250106	182100	9523854900	24000	24000	24000	24000	0
194	20250106	182000	9523854900	24000	24000	24000	24000	0
195	20250106	181900	9523854900	24000	24000	24000	24000	0
196	20250106	181800	9523854900	24000	24000	24000	24000	0
197	20250106	181700	9523854900	24000	24000	24000	24000	0
198	20250106	181600	9523854900	24000	24000	24000	24000	0
199	20250106	181500	9523854900	24000	24000	24000	24000	0
200	20250106	181400	9523854900	24000	24000	24000	24000	0
201	20250106	181300	9523854900	24000	24000	24000	24000	0
202	20250106	181200	9523854900	24000	24000	24000	24000	0
203	20250106	181100	9523854900	24000	24000	24000	24000	0
204	20250106	181000	9523854900	24000	24000	24000	24000	0
205	20250106	180900	9523854900	24000	24000	24000	24000	0
206	20250106	180800	9523854900	24000	24000	24000	24000	0
207	20250106	180700	9523854900	24000	24000	24000	24000	0
208	20250106	180600	9523854900	24000	24000	24000	24000	0
209	20250106	180500	9523854900	24000	24000	24000	24000	0
210	20250106	180400	9523854900	24000	24000	24000	24000	0
211	20250106	180300	9523854900	24000	24000	24000	24000	0
212	20250106	180200	9523854900	24000	24000	24000	24000	4931
213	20250106	180100	9523854900	24000	24000	24000	24000	0
214	20250106	180000	9523854900	24000	24000	24000	24000	0
215	20250106	175900	9523854900	24000	24000	24000	24000	0
216	20250106	175800	9523854900	24000	24000	24000	24000	0
217	20250106	175700	9523854900	24000	24000	24000	24000	0
218	20250106	175600	9523854900	24000	24000	24000	24000	0
219	20250106	175500	9523854900	24000	24000	24000	24000	0
220	20250106	175400	9523854900	24000	24000	24000	24000	0
221	20250106	175300	9523854900	24000	24000	24000	24000	0
222	20250106	175200	9523854900	24000	24000	24000	24000	0
223	20250106	175100	9523854900	24000	24000	24000	24000	0
224	20250106	175000	9523854900	24000	24000	24000	24000	0
225	20250106	174900	9523854900	24000	24000	24000	24000	0
226	20250106	174800	9523854900	24000	24000	24000	24000	0
227	20250106	174700	9523854900	24000	24000	24000	24000	0
228	20250106	174600	9523854900	24000	24000	24000	24000	0
229	20250106	174500	9523854900	24000	24000	24000	24000	0
230	20250106	174400	9523854900	24000	24000	24000	24000	0
231	20250106	174300	9523854900	24000	24000	24000	24000	0
232	20250106	174200	9523854900	24000	24000	24000	24000	0
233	20250106	174100	9523854900	24000	24000	24000	24000	0
234	20250106	174000	9523854900	24000	24000	24000	24000	0
235	20250106	173900	9523854900	24000	24000	24000	24000	0
236	20250106	173800	9523854900	24000	24000	24000	24000	0
237	20250106	173700	9523854900	24000	24000	24000	24000	0
238	20250106	173600	9523854900	24000	24000	24000	24000	0
239	20250106	173500	9523854900	24000	24000	24000	24000	0
240	20250106	173400	9523854900	24000	24000	24000	24000	0
241	20250106	173300	9523854900	24000	24000	24000	24000	0
242	20250106	173200	9523854900	24000	24000	24000	24000	4931
243	20250106	173100	9523854900	24000	24000	24000	24000	0
244	20250106	173000	9523854900	24000	24000	24000	24000	0
245	20250106	172900	9523854900	24000	24000	24000	24000	0
246	20250106	172800	9523854900	24000	24000	24000	24000	0
247	20250106	172700	9523854900	24000	24000	24000	24000	0
248	20250106	172600	9523854900	24000	24000	24000	24000	0
249	20250106	172500	9523854900	24000	24000	24000	24000	0
250	20250106	172400	9523854900	24000	24000	24000	24000	0
251	20250106	172300	9523854900	24000	24000	24000	24000	0
252	20250106	172200	9523854900	24000	24000	24000	24000	0
253	20250106	172100	9523854900	24000	24000	24000	24000	0
254	20250106	172000	9523854900	24000	24000	24000	24000	0
255	20250106	171900	9523854900	24000	24000	24000	24000	0
256	20250106	171800	9523854900	24000	24000	24000	24000	0
257	20250106	171700	9523854900	24000	24000	24000	24000	0
258	20250106	171600	9523854900	24000	24000	24000	24000	0
259	20250106	171500	9523854900	24000	24000	24000	24000	0
260	20250106	171400	9523854900	24000	24000	24000	24000	0
261	20250106	171300	9523854900	24000	24000	24000	24000	0
262	20250106	171200	9523854900	24000	24000	24000	24000	0
263	20250106	171100	9523854900	24000	24000	24000	24000	0
264	20250106	171000	9523854900	24000	24000	24000	24000	0
265	20250106	170900	9523854900	24000	24000	24000	24000	0
266	20250106	170800	9523854900	24000	24000	24000	24000	0
267	20250106	170700	9523854900	24000	24000	24000	24000	0
268	20250106	170600	9523854900	24000	24000	24000	24000	0
269	20250106	170500	9523854900	24000	24000	24000	24000	0
270	20250106	170400	9523854900	24000	24000	24000	24000	0
271	20250106	170300	9523854900	24000	24000	24000	24000	0
272	20250106	170200	9523854900	24000	24000	24000	24000	4931
273	20250106	170100	9523854900	24000	24000	24000	24000	0
274	20250106	170000	9523854900	24000	24000	24000	24000	0
275	20250106	165900	9523854900	24000	24000	24000	24000	0
276	20250106	165800	9523854900	24000	24000	24000	24000	0
277	20250106	165700	9523854900	24000	24000	24000	24000	0
278	20250106	165600	9523854900	24000	24000	24000	24000	0
279	20250106	165500	9523854900	24000	24000	24000	24000	0
280	20250106	165400	9523854900	24000	24000	24000	24000	0
281	20250106	165300	9523854900	24000	24000	24000	24000	0
282	20250106	165200	9523854900	24000	24000	24000	24000	0
283	20250106	165100	9523854900	24000	24000	24000	24000	0
284	20250106	165000	9523854900	24000	24000	24000	24000	0
285	20250106	164900	9523854900	24000	24000	24000	24000	0
286	20250106	164800	9523854900	24000	24000	24000	24000	0
287	20250106	164700	9523854900	24000	24000	24000	24000	0
288	20250106	164600	9523854900	24000	24000	24000	24000	0
289	20250106	164500	9523854900	24000	24000	24000	24000	0
290	20250106	164400	9523854900	24000	24000	24000	24000	0
291	20250106	164300	9523854900	24000	24000	24000	24000	0
292	20250106	164200	9523854900	24000	24000	24000	24000	0
293	20250106	164100	9523854900	24000	24000	24000	24000	0
294	20250106	164000	9523854900	24000	24000	24000	24000	0
295	20250106	163900	9523854900	24000	24000	24000	24000	0
296	20250106	163800	9523854900	24000	24000	24000	24000	0
297	20250106	163700	9523854900	24000	24000	24000	24000	0
298	20250106	163600	9523854900	24000	24000	24000	24000	0
299	20250106	163500	9523854900	24000	24000	24000	24000	0
300	20250106	163400	9523854900	24000	24000	24000	24000	0
301	20250106	163300	9523854900	24000	24000	24000	24000	0
302	20250106	163200	9523854900	24000	24000	24000	24000	4931
303	20250106	163100	9523854900	24000	24000	24000	24000	0
304	20250106	163000	9523854900	24000	24000	24000	24000	0
305	20250106	162900	9523854900	24000	24000	24000	24000	0
306	20250106	162800	9523854900	24000	24000	24000	24000	0
307	20250106	162700	9523854900	24000	24000	24000	24000	0
308	20250106	162600	9523854900	24000	24000	24000	24000	0
309	20250106	162500	9523854900	24000	24000	24000	24000	0
310	20250106	162400	9523854900	24000	24000	24000	24000	0
311	20250106	162300	9523854900	24000	24000	24000	24000	0
312	20250106	162200	9523854900	24000	24000	24000	24000	0
313	20250106	162100	9523854900	24000	24000	24000	24000	0
314	20250106	162000	9523854900	24000	24000	24000	24000	0
315	20250106	161900	9523854900	24000	24000	24000	24000	0
316	20250106	161800	9523854900	24000	24000	24000	24000	0
317	20250106	161700	9523854900	24000	24000	24000	24000	0
318	20250106	161600	9523854900	24000	24000	24000	24000	0
319	20250106	161500	9523854900	24000	24000	24000	24000	0
320	20250106	161400	9523854900	24000	24000	24000	24000	0
321	20250106	161300	9523854900	24000	24000	24000	24000	0
322	20250106	161200	9523854900	24000	24000	24000	24000	0
323	20250106	161100	9523854900	24000	24000	24000	24000	0
324	20250106	161000	9523854900	24000	24000	24000	24000	0
325	20250106	160900	9523854900	24000	24000	24000	24000	0
326	20250106	160800	9523854900	24000	24000	24000	24000	0
327	20250106	160700	9523854900	24000	24000	24000	24000	0
328	20250106	160600	9523854900	24000	24000	24000	24000	0
329	20250106	160500	9523854900	24000	24000	24000	24000	0
330	20250106	160400	9523854900	24000	24000	24000	24000	0
331	20250106	160300	9523854900	24000	24000	24000	24000	0
332	20250106	160200	9523854900	24000	24000	24000	24000	4931
333	20250106	160100	9523854900	24000	24000	24000	24000	0
334	20250106	160000	9523854900	24000	24000	24000	24000	0
335	20250106	155900	9523854900	24000	24000	24000	24000	0
336	20250106	155800	9523854900	24000	24000	24000	24000	0
337	20250106	155700	9523854900	24000	24000	24000	24000	0
338	20250106	155600	9523854900	24000	24000	24000	24000	0
339	20250106	155500	9523854900	24000	24000	24000	24000	0
340	20250106	155400	9523854900	24000	24000	24000	24000	0
341	20250106	155300	9523854900	24000	24000	24000	24000	0
342	20250106	155200	9523854900	24000	24000	24000	24000	0
343	20250106	155100	9523854900	24000	24000	24000	24000	0
344	20250106	155000	9523854900	24000	24000	24000	24000	0
345	20250106	154900	9523854900	24000	24000	24000	24000	0
346	20250106	154800	9523854900	24000	24000	24000	24000	0
347	20250106	154700	9523854900	24000	24000	24000	24000	0
348	20250106	154600	9523854900	24000	24000	24000	24000	0
349	20250106	154500	9523854900	24000	24000	24000	24000	0
350	20250106	154400	9523854900	24000	24000	24000	24000	0
351	20250106	154300	9523854900	24000	24000	24000	24000	0
352	20250106	154200	9523854900	24000	24000	24000	24000	0
353	20250106	154100	9523854900	24000	24000	24000	24000	0
354	20250106	154000	9523854900	24000	24000	24000	24000	0
355	20250106	153900	9523854900	24000	24000	24000	24000	0
356	20250106	153800	9523854900	24000	24000	24000	24000	0
357	20250106	153700	9523854900	24000	24000	24000	24000	0
358	20250106	153600	9523854900	24000	24000	24000	24000	0
359	20250106	153500	9523854900	24000	24000	24000	24000	0
360	20250106	153400	9523854900	24000	24000	24000	24000	0
361	20250106	153300	9523854900	24000	24000	24000	24000	0
362	20250106	153200	9523854900	24000	24000	24000	24000	4931
363	20250106	153100	9523854900	24000	24000	24000	24000	0
364	20250106	153000	9523854900	24000	24000	24000	24000	4931
365	20250106	152900	9405510900	24000	24000	24000	24000	0
366	20250106	152800	9405510900	24000	24000	24000	24000	0
367	20250106	152700	9405510900	24000	24000	24000	24000	0
368	20250106	152600	9405510900	24000	24000	24000	24000	0
369	20250106	152500	9405510900	24000	24000	24000	24000	0
370	20250106	152400	9405510900	24000	24000	24000	24000	0
371	20250106	152300	9405510900	24000	24000	24000	24000	0
372	20250106	152200	9405510900	24000	24000	24000	24000	0
373	20250106	152100	9405510900	24000	24000	24000	24000	0
374	20250106	152000	9405510900	24000	24000	24000	24000	0
375	20250106	151900	9405510900	24000	23900	24000	23900	720
376	20250106	151800	9388275850	23900	23900	23950	23900	208
377	20250106	151700	9383296750	23900	23950	23950	23900	1611
378	20250106	151600	9344789850	23900	23900	23950	23900	234
379	20250106	151500	9339194200	23900	23900	23950	23900	597
380	20250106	151400	9324922650	23900	23900	24000	23850	2808
381	20250106	151300	9257799750	23900	23850	23900	23850	422
382	20250106	151200	9247727600	23850	23850	23900	23850	175
383	20250106	151100	9243549200	23850	23800	23850	23800	481
384	20250106	151000	9232080350	23850	23800	23850	23800	179
385	20250106	150900	9227818900	23800	23800	23850	23800	170
386	20250106	150800	9223772250	23800	23850	23850	23800	1072
387	20250106	150700	9198245100	23850	23850	23850	23800	85
388	20250106	150600	9196218700	23850	23850	23850	23850	636
389	20250106	150500	9181050100	23850	23800	23850	23800	114
390	20250106	150400	9178334350	23850	23800	23850	23800	678
391	20250106	150300	9162194750	23850	23850	23850	23800	219
392	20250106	150200	9156971850	23850	23800	23850	23800	39
393	20250106	150100	9156043300	23800	23850	23850	23800	482
394	20250106	150000	9144548000	23850	23800	23850	23800	165
395	20250106	145900	9140613800	23800	23800	23800	23800	435
396	20250106	145800	9130260800	23800	23850	23850	23800	22
397	20250106	145700	9129737100	23800	23800	23850	23750	200
398	20250106	145600	9124977200	23850	23800	23850	23800	69
399	20250106	145500	9123334350	23800	23800	23800	23800	89
400	20250106	145400	9121216150	23800	23850	23850	23800	725
401	20250106	145300	9103960350	23850	23850	23850	23800	18
402	20250106	145200	9103531100	23850	23850	23850	23850	33
403	20250106	145100	9102744050	23850	23800	23850	23800	161
404	20250106	145000	9098910150	23800	23800	23800	23800	245
405	20250106	144900	9093079150	23800	23800	23800	23800	180
406	20250106	144800	9088795150	23750	23750	23750	23750	30
407	20250106	144700	9088082650	23750	23750	23750	23750	64
408	20250106	144600	9086562650	23800	23750	23800	23750	162
409	20250106	144500	9082709600	23750	23750	23800	23700	711
410	20250106	144400	9065823700	23750	23800	23800	23750	748
411	20250106	144300	9048054400	23750	23750	23800	23750	171
412	20250106	144200	9043990500	23800	23800	23800	23750	117
413	20250106	144100	9041207650	23800	23800	23850	23800	587
414	20250106	144000	9027236150	23800	23850	23850	23800	49
415	20250106	143900	9026069550	23850	23800	23850	23800	325
416	20250106	143800	9018318950	23800	23800	23850	23800	337
417	20250106	143700	9010290200	23800	23800	23800	23750	605
418	20250106	143600	8995896350	23800	23800	23800	23800	2
419	20250106	143500	8995848750	23800	23850	23850	23800	293
420	20250106	143400	8988874600	23800	23800	23800	23800	3
421	20250106	143300	8988803200	23750	23800	23800	23750	157
422	20250106	143200	8985067900	23800	23900	23900	23800	786
423	20250106	143100	8966317000	23900	23850	23900	23800	395
424	20250106	143000	8956890750	23850	23800	23850	23800	1154
425	20250106	142900	8929415350	23750	23700	23750	23700	46
426	20250106	142800	8928323350	23700	23700	23750	23650	305
427	20250106	142700	8921082650	23700	23700	23700	23650	498
428	20250106	142600	8909295050	23700	23650	23700	23650	116
429	20250106	142500	8906546100	23700	23700	23700	23650	513
430	20250106	142400	8894388550	23700	23700	23700	23700	60
431	20250106	142300	8892966550	23600	23650	23650	23600	276
432	20250106	142200	8886440300	23650	23650	23700	23600	355
433	20250106	142100	8878045750	23700	23700	23700	23650	321
434	20250106	142000	8870448250	23700	23700	23700	23700	230
435	20250106	141900	8864997250	23700	23750	23750	23700	329
436	20250106	141800	8857183650	23750	23750	23750	23750	2
437	20250106	141700	8857136150	23800	23750	23800	23750	90
438	20250106	141600	8854996650	23700	23800	23800	23700	487
439	20250106	141500	8843432850	23800	23750	23800	23750	220
440	20250106	141400	8838206750	23750	23750	23850	23750	174
441	20250106	141300	8834064150	23750	23750	23750	23750	164
442	20250106	141200	8830169150	23750	23750	23800	23750	1049
443	20250106	141100	8805249300	23850	23800	23850	23800	290
444	20250106	141000	8798342950	23850	23800	23900	23800	1073
445	20250106	140900	8772769000	23800	23750	23800	23750	123
446	20250106	140800	8769843700	23800	23800	23850	23750	2205
447	20250106	140700	8717324000	23750	23650	23750	23650	938
448	20250106	140600	8695097000	23650	23600	23650	23600	1035
449	20250106	140500	8670661950	23500	23350	23650	23350	718
450	20250106	140400	8653804450	23350	23450	23450	23350	146
451	20250106	140300	8650392500	23400	23400	23450	23400	89
452	20250106	140200	8648308900	23400	23450	23450	23400	29
453	20250106	140100	8647629900	23450	23450	23450	23400	524
454	20250106	140000	8635353050	23450	23350	23450	23350	135
455	20250106	135900	8632191400	23350	23300	23350	23300	123
456	20250106	135800	8629320200	23300	23350	23350	23300	523
457	20250106	135700	8617133700	23300	23200	23400	23100	862
458	20250106	135600	8597130300	23200	23100	23250	23050	2717
459	20250106	135500	8534385150	23050	23200	23250	23050	2832
460	20250106	135400	8468873450	23200	23250	23300	23200	2206
461	20250106	135300	8417615950	23250	23300	23300	23250	278
462	20250106	135200	8411138750	23300	23400	23450	23250	2337
463	20250106	135100	8356667150	23350	23350	23350	23350	124
464	20250106	135000	8353771750	23350	23400	23400	23350	1829
465	20250106	134900	8311048900	23400	23400	23400	23400	324
466	20250106	134800	8303467300	23400	23400	23400	23400	32
467	20250106	134700	8302718500	23400	23350	23450	23350	241
468	20250106	134600	8297080300	23400	23400	23400	23400	203
469	20250106	134500	8292330100	23400	23450	23450	23400	42
470	20250106	134400	8291345700	23450	23400	23500	23350	307
471	20250106	134300	8284155100	23400	23450	23450	23400	1099
472	20250106	134200	8258436900	23400	23450	23450	23400	237
473	20250106	134100	8252888800	23400	23500	23550	23400	1864
474	20250106	134000	8209085100	23500	23450	23550	23400	2740
475	20250106	133900	8144834000	23450	23550	23550	23400	2007
476	20250106	133800	8097749000	23500	23500	23550	23500	1218
477	20250106	133700	8069125700	23500	23550	23550	23500	2570
478	20250106	133600	8008636150	23550	23600	23600	23550	413
479	20250106	133500	7998904400	23600	23600	23600	23550	1090
480	20250106	133400	7973201500	23600	23650	23650	23600	976
481	20250106	133300	7950167500	23600	23650	23700	23600	919
482	20250106	133200	7928436950	23700	23700	23700	23650	2110
483	20250106	133100	7878477950	23700	23750	23750	23700	1947
484	20250106	133000	7832333150	23750	23750	23800	23700	7509
485	20250106	132900	7654049900	23750	23750	23750	23750	319
486	20250106	132800	7646473650	23800	23800	23800	23750	40
487	20250106	132700	7645521900	23750	23800	23800	23750	108
488	20250106	132600	7642954200	23750	23800	23800	23750	187
489	20250106	132500	7638511450	23750	23800	23800	23750	44
490	20250106	132400	7637465250	23800	23800	23800	23750	861
491	20250106	132300	7617010750	23800	23800	23800	23800	138
492	20250106	132200	7613726350	23800	23750	23800	23750	310
493	20250106	132100	7606348700	23800	23800	23800	23750	1008
494	20250106	132000	7582388000	23800	23800	23800	23750	2413
495	20250106	131900	7524979750	23800	23800	23800	23750	550
496	20250106	131800	7511912800	23750	23800	23800	23750	240
497	20250106	131700	7506207800	23800	23800	23800	23800	2965
498	20250106	131600	7435640800	23850	23850	23850	23800	385
499	20250106	131500	7426476150	23800	23850	23850	23800	3
500	20250106	131400	7426404700	23800	23800	23800	23800	577
501	20250106	131300	7412672100	23800	23800	23800	23800	21
502	20250106	131200	7412172300	23850	23800	23850	23800	104
503	20250106	131100	7409696050	23800	23850	23850	23800	2004
504	20250106	131000	7361981250	23850	23850	23850	23850	36
505	20250106	130900	7361122650	23850	23850	23850	23850	117
506	20250106	130800	7358332200	23850	23850	23850	23850	239
507	20250106	130700	7352632050	23900	23850	23900	23850	180
508	20250106	130600	7348338550	23850	23900	23900	23850	60
509	20250106	130500	7346907200	23850	23850	23850	23850	0
510	20250106	130400	7346907200	23850	23850	23850	23850	226
511	20250106	130300	7341517100	23850	23850	23950	23850	245
512	20250106	130200	7335670850	23850	23850	23950	23850	108
513	20250106	130100	7333089800	23850	23850	23900	23850	11
514	20250106	130000	7332827300	23900	23900	23900	23850	56
515	20250106	125900	7331489000	23900	23900	23900	23900	31
516	20250106	125800	7330748100	23900	23900	23900	23900	0
517	20250106	125700	7330748100	23900	23850	23900	23850	210
518	20250106	125600	7325735750	23850	23850	23850	23850	140
519	20250106	125500	7322396750	23800	23850	23850	23800	534
520	20250106	125400	7309662150	23850	23900	23900	23850	3035
521	20250106	125300	7237274650	23900	23850	23900	23850	133
522	20250106	125200	7234099050	23850	23900	23900	23850	41
523	20250106	125100	7233120350	23900	23850	23900	23850	339
524	20250106	125000	7225030200	23850	23900	23900	23850	9
525	20250106	124900	7224815300	23900	23900	23900	23850	49
526	20250106	124800	7223644300	23900	23950	23950	23900	154
527	20250106	124700	7219962900	23950	23900	23950	23900	203
528	20250106	124600	7215110550	23950	23900	23950	23900	387
529	20250106	124500	7205855400	23900	23900	23900	23900	997
530	20250106	124400	7182027100	23900	23900	23900	23900	200
531	20250106	124300	7177247100	23900	23900	23900	23900	681
532	20250106	124200	7160971200	23900	23900	23900	23900	125
533	20250106	124100	7157983700	23900	23900	23950	23900	152
534	20250106	124000	7154348150	23900	23950	23950	23900	124
535	20250106	123900	7151384000	24000	23950	24000	23900	12
536	20250106	123800	7151096900	23900	23950	24000	23900	1611
537	20250106	123700	7112575350	23950	23950	23950	23950	1867
538	20250106	123600	7067860700	24000	24000	24000	24000	281
539	20250106	123500	7061116700	24000	24000	24000	24000	233
540	20250106	123400	7055524700	24050	24050	24050	24050	11
541	20250106	123300	7055260150	24000	24050	24050	24000	60
542	20250106	123200	7053818150	24050	24000	24050	24000	180
543	20250106	123100	7049492150	24000	24000	24000	24000	12
544	20250106	123000	7049204150	24050	24000	24050	24000	64
545	20250106	122900	7047666950	24000	24000	24000	24000	552
546	20250106	122800	7034418950	24000	24000	24000	24000	599
547	20250106	122700	7020042950	24000	23950	24000	23950	4
548	20250106	122600	7019947100	23950	24000	24000	23950	358
549	20250106	122500	7011362100	24000	23950	24000	23950	74
550	20250106	122400	7009587450	23950	23950	23950	23950	101
551	20250106	122300	7007168500	23950	23950	24000	23950	48
552	20250106	122200	7006018600	23950	24000	24000	23950	101
553	20250106	122100	7003594650	24000	24000	24000	24000	7
554	20250106	122000	7003426650	24000	24000	24000	24000	1439
555	20250106	121900	6968890650	23950	23950	23950	23950	527
556	20250106	121800	6956269000	23950	23950	24000	23950	229
557	20250106	121700	6950784300	23950	23950	23950	23950	417
558	20250106	121600	6940797150	24000	24000	24000	23950	888
559	20250106	121500	6919522650	24000	24000	24000	24000	282
560	20250106	121400	6912754650	24000	23950	24000	23950	256
561	20250106	121300	6906620300	23950	23950	24000	23950	88
562	20250106	121200	6904511950	23950	23950	23950	23950	17
563	20250106	121100	6904104800	23950	24000	24000	23950	7
564	20250106	121000	6903937100	23950	24000	24000	23950	51
565	20250106	120900	6902715600	24000	23950	24000	23950	87
566	20250106	120800	6900629300	23950	24000	24000	23950	166
567	20250106	120700	6896648600	24000	24000	24000	24000	14
568	20250106	120600	6896312600	23950	23950	24000	23950	625
569	20250106	120500	6881341600	23950	23950	23950	23950	1456
570	20250106	120400	6846470400	23950	23950	24000	23950	228
571	20250106	120300	6841009750	23950	23950	23950	23950	133
572	20250106	120200	6837824400	23950	23950	23950	23950	32
573	20250106	120100	6837058000	24000	23950	24000	23950	591
574	20250106	120000	6822903400	23950	24000	24000	23950	326
575	20250106	115900	6815091550	24000	23950	24000	23950	464
576	20250106	115800	6803977000	24000	23950	24000	23950	2
577	20250106	115700	6803929050	23950	24000	24000	23950	71
578	20250106	115600	6802225100	23950	24000	24000	23950	32
579	20250106	115500	6801458600	24000	24000	24000	24000	99
580	20250106	115400	6799082600	23950	23950	23950	23950	259
581	20250106	115300	6792879550	23950	23950	23950	23950	102
582	20250106	115200	6790436650	23950	23950	23950	23950	5
583	20250106	115100	6790316900	23950	23950	23950	23950	68
584	20250106	115000	6788688300	23950	23950	23950	23950	110
585	20250106	114900	6786053800	23950	24000	24000	23950	291
586	20250106	114800	6779084150	24000	24000	24000	24000	95
587	20250106	114700	6776804150	24000	24000	24000	24000	2
588	20250106	114600	6776756150	23950	24000	24050	23950	1105
589	20250106	114500	6750235650	24000	24000	24000	24000	57
590	20250106	114400	6748867650	24000	24000	24000	24000	137
591	20250106	114300	6745579650	24000	24050	24050	24000	132
592	20250106	114200	6742405100	24000	24000	24000	24000	60
593	20250106	114100	6740965100	24000	24000	24000	24000	585
594	20250106	114000	6726925100	24000	24050	24050	24000	197
595	20250106	113900	6722192350	24050	24050	24050	24050	263
596	20250106	113800	6715867200	24050	24000	24050	24000	52
597	20250106	113700	6714616800	24000	24000	24000	24000	137
598	20250106	113600	6711328800	24000	24000	24000	24000	330
599	20250106	113500	6703408800	23950	24000	24000	23950	6
600	20250106	113400	6703264850	24000	24000	24000	24000	472
601	20250106	113300	6691936850	24000	23950	24000	23950	8
602	20250106	113200	6691745200	23950	24000	24000	23950	49
603	20250106	113100	6690571400	23950	23950	23950	23950	25
604	20250106	113000	6689972650	24000	23950	24000	23950	203
605	20250106	112900	6685110500	23950	23950	23950	23900	29
606	20250106	112800	6684416350	23900	23900	23900	23900	34
607	20250106	112700	6683603750	23900	23900	23900	23850	806
608	20250106	112600	6664340400	23850	23850	23850	23850	739
609	20250106	112500	6646715250	23850	23850	23900	23850	39
610	20250106	112400	6645784750	23850	23850	23900	23850	141
611	20250106	112300	6642419300	23850	23850	23900	23850	165
612	20250106	112200	6638483550	23850	23900	23900	23850	466
613	20250106	112100	6627351150	23900	23900	23900	23850	564
614	20250106	112000	6613878500	23850	23850	23850	23850	622
615	20250106	111900	6599043800	23900	23900	23900	23850	138
616	20250106	111800	6595750700	23900	23850	23900	23850	15
617	20250106	111700	6595392750	23850	23900	23900	23850	429
618	20250106	111600	6585159350	23900	23850	23900	23850	1128
619	20250106	111500	6558219500	23900	23900	23900	23900	23
620	20250106	111400	6557669800	23900	23900	23950	23850	431
621	20250106	111300	6547368450	23900	23900	23900	23900	113
622	20250106	111200	6544667750	23900	23900	23950	23900	48
623	20250106	111100	6543520050	23900	23900	23900	23850	403
624	20250106	111000	6533893850	23900	23900	23900	23900	65
625	20250106	110900	6532340350	23850	23900	23900	23850	1570
626	20250106	110800	6494889450	23900	23900	23900	23850	981
627	20250106	110700	6471444850	23900	23950	23950	23900	39
628	20250106	110600	6470511050	23900	23850	23900	23850	367
629	20250106	110500	6461757800	23900	23850	23900	23850	305
630	20250106	110400	6454470850	23850	23900	23900	23850	358
631	20250106	110300	6445920900	23900	23900	23900	23900	382
632	20250106	110200	6436791100	23900	23900	23900	23900	33
633	20250106	110100	6436002400	23900	23900	23950	23900	98
634	20250106	110000	6433660100	23900	23900	23900	23900	786
635	20250106	105900	6414874700	23900	24000	24000	23900	487
636	20250106	105800	6403225550	24000	23950	24000	23900	1467
637	20250106	105700	6368092700	23950	24000	24000	23950	146
638	20250106	105600	6364590700	24000	23950	24000	23950	103
639	20250106	105500	6362121300	24000	24000	24000	23950	89
640	20250106	105400	6359986800	24000	24000	24000	23950	501
641	20250106	105300	6347987600	24050	24000	24050	24000	325
642	20250106	105200	6340187350	24000	24000	24000	23950	27
643	20250106	105100	6339540000	23950	23950	24000	23950	307
644	20250106	105000	6332177600	23950	23950	23950	23950	85
645	20250106	104900	6330141850	23950	24000	24000	23950	431
646	20250106	104800	6319811550	23950	23950	23950	23950	162
647	20250106	104700	6315931650	23950	23850	23950	23850	689
648	20250106	104600	6299456300	23850	23850	23850	23850	550
649	20250106	104500	6286338800	23850	23900	23900	23800	1800
650	20250106	104400	6243374800	23900	23900	23950	23900	216
651	20250106	104300	6238211650	23900	23900	24000	23900	339
652	20250106	104200	6230109000	23950	24000	24000	23900	471
653	20250106	104100	6218820800	23950	23950	23950	23950	434
654	20250106	104000	6208426500	23950	24000	24100	23950	723
655	20250106	103900	6191095250	24000	24100	24100	24000	228
656	20250106	103800	6185615450	24100	24100	24150	24100	82
657	20250106	103700	6183637600	24100	23950	24150	23950	119
658	20250106	103600	6180771200	23950	24100	24100	23950	2515
659	20250106	103500	6120398700	24100	24250	24250	24100	513
660	20250106	103400	6107993450	24200	24250	24250	24200	169
661	20250106	103300	6103897700	24250	24250	24300	24200	193
662	20250106	103200	6099219650	24250	24300	24300	24250	317
663	20250106	103100	6091516800	24350	24350	24350	24300	202
664	20250106	103000	6086603100	24350	24300	24350	24300	1125
665	20250106	102900	6059211550	24300	24300	24300	24300	538
666	20250106	102800	6046138150	24300	24250	24300	24250	566
667	20250106	102700	6032406150	24250	24250	24300	24250	336
668	20250106	102600	6024253050	24250	24150	24250	24150	744
669	20250106	102500	6006235850	24100	24100	24200	24100	177
670	20250106	102400	6001957450	24100	24250	24250	24100	674
671	20250106	102300	5985660100	24250	24300	24300	24200	1651
672	20250106	102200	5945649500	24250	24250	24300	24200	1047
673	20250106	102100	5920260100	24200	24150	24250	24150	616
674	20250106	102000	5905352850	24150	24200	24200	24150	273
675	20250106	101900	5898756850	24150	24100	24200	24100	234
676	20250106	101800	5893102300	24100	24100	24150	24100	65
677	20250106	101700	5891534750	24150	24250	24250	24150	601
678	20250106	101600	5876991300	24250	24200	24250	24200	281
679	20250106	101500	5870185850	24200	24200	24250	24200	641
680	20250106	101400	5854668550	24200	24250	24250	24050	560
681	20250106	101300	5841092600	24100	24050	24200	24050	689
682	20250106	101200	5824459050	24050	24050	24050	24050	155
683	20250106	101100	5820731300	24050	23900	24050	23900	353
684	20250106	101000	5812259300	23950	23950	23950	23900	648
685	20250106	100900	5796748700	23950	23900	23950	23850	941
686	20250106	100800	5774260700	23900	23950	23950	23900	1138
687	20250106	100700	5747061800	23950	24000	24000	23950	833
688	20250106	100600	5727100650	24000	24100	24150	24000	1987
689	20250106	100500	5679314300	24100	24100	24150	24100	97
690	20250106	100400	5676971850	24150	24250	24250	24100	1011
691	20250106	100300	5652513550	24250	24350	24350	24200	2141
692	20250106	100200	5600652650	24350	24250	24350	24200	951
693	20250106	100100	5577581900	24300	24200	24400	24150	947
694	20250106	100000	5554612250	24200	24150	24300	24150	580
695	20250106	095900	5540571800	24150	24150	24150	24100	1270
696	20250106	095800	5509917200	24150	24050	24150	24050	339
697	20250106	095700	5501739650	24050	24000	24100	24000	207
698	20250106	095600	5496758700	24000	24100	24150	24000	429
699	20250106	095500	5486442550	24100	24000	24200	23950	1352
700	20250106	095400	5453943400	24000	23950	24000	23950	646
701	20250106	095300	5438457000	24000	24000	24000	23950	291
702	20250106	095200	5431474050	24000	24000	24050	23950	732
703	20250106	095100	5413913400	24000	24000	24050	23950	350
704	20250106	095000	5405515650	23950	23900	23950	23900	889
705	20250106	094900	5384245450	23900	23950	24000	23900	689
706	20250106	094800	5367764350	24000	23850	24000	23850	1605
707	20250106	094700	5329316150	23800	23950	23950	23800	788
708	20250106	094600	5310484150	23800	23750	23950	23750	756
709	20250106	094500	5292457600	23800	23900	23900	23800	1974
710	20250106	094400	5245440750	23900	23800	23900	23800	549
711	20250106	094300	5232352800	23800	23800	23800	23750	1967
712	20250106	094200	5185581850	23800	23800	23850	23750	1898
713	20250106	094100	5140424950	23750	23800	23900	23750	2478
714	20250106	094000	5081459550	23800	23900	23950	23800	5159
715	20250106	093900	4958394700	23900	24050	24050	23900	1817
716	20250106	093800	4914873850	24000	24000	24100	24000	1422
717	20250106	093700	4880718950	24000	24200	24200	24000	1690
718	20250106	093600	4840029300	24200	23900	24200	23900	1407
719	20250106	093500	4806160300	24000	23900	24000	23900	820
720	20250106	093400	4786539700	23900	24000	24050	23900	4469
721	20250106	093300	4679542850	24050	24200	24200	24000	7023
722	20250106	093200	4510478150	24200	24250	24300	24150	2816
723	20250106	093100	4442304500	24300	24450	24500	24250	2861
724	20250106	093000	4372654650	24500	24400	24500	24350	1043
725	20250106	092900	4347201950	24400	24450	24500	24350	626
726	20250106	092800	4331920800	24500	24700	24750	24400	6037
727	20250106	092700	4183449350	24700	24700	24750	24650	3076
728	20250106	092600	4107492700	24650	24600	24700	24550	1815
729	20250106	092500	4062761950	24550	24450	24650	24450	3557
730	20250106	092400	3975408800	24400	24500	24500	24400	2702
731	20250106	092300	3909345250	24500	24550	24600	24400	1368
732	20250106	092200	3875830750	24500	24600	24600	24450	961
733	20250106	092100	3852233950	24550	24550	24600	24450	2014
734	20250106	092000	3802887850	24550	24350	24550	24250	2643
735	20250106	091900	3738291850	24350	24400	24450	24300	968
736	20250106	091800	3714732750	24300	24450	24450	24300	1305
737	20250106	091700	3682946100	24450	24450	24500	24300	1755
738	20250106	091600	3640099600	24500	24650	24650	24450	1664
739	20250106	091500	3599182600	24550	24350	24600	24300	2513
740	20250106	091400	3537612350	24200	24150	24450	24100	2862
741	20250106	091300	3468130750	24150	24350	24400	24100	4375
742	20250106	091200	3362133150	24350	24600	24600	24250	8035
743	20250106	091100	3166054050	24550	24700	24750	24450	9681
744	20250106	091000	2928479250	24750	24750	24850	24600	3477
745	20250106	090900	2842388950	24800	24800	24900	24750	5383
746	20250106	090800	2708750600	24750	24400	24850	24350	4542
747	20250106	090700	2597096900	24500	24500	24550	24350	6445
748	20250106	090600	2439579300	24500	24700	24700	24500	5084
749	20250106	090500	2314685000	24600	24800	25000	24600	11075
750	20250106	090400	2040068750	24800	24800	24950	24700	11340
751	20250106	090300	1758691900	24900	24750	24950	24650	10338
752	20250106	090200	1502290700	24700	24500	25000	24400	14905
753	20250106	090100	1133201950	24550	24500	24550	24250	11228
754	20250106	090000	859221500	24550	23900	24800	23900	34813