KissMeData/389650/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	213200	8529580750	46650	46650	46650	46650	1639
3	20250116	213100	8529580750	46650	46650	46650	46650	0
4	20250116	213000	8529580750	46650	46650	46650	46650	0
5	20250116	212900	8529580750	46650	46650	46650	46650	0
6	20250116	212800	8529580750	46650	46650	46650	46650	0
7	20250116	212700	8529580750	46650	46650	46650	46650	0
8	20250116	212600	8529580750	46650	46650	46650	46650	0
9	20250116	212500	8529580750	46650	46650	46650	46650	0
10	20250116	212400	8529580750	46650	46650	46650	46650	0
11	20250116	212300	8529580750	46650	46650	46650	46650	0
12	20250116	212200	8529580750	46650	46650	46650	46650	0
13	20250116	212100	8529580750	46650	46650	46650	46650	0
14	20250116	212000	8529580750	46650	46650	46650	46650	0
15	20250116	211900	8529580750	46650	46650	46650	46650	0
16	20250116	211800	8529580750	46650	46650	46650	46650	0
17	20250116	211700	8529580750	46650	46650	46650	46650	0
18	20250116	211600	8529580750	46650	46650	46650	46650	0
19	20250116	211500	8529580750	46650	46650	46650	46650	0
20	20250116	211400	8529580750	46650	46650	46650	46650	0
21	20250116	211300	8529580750	46650	46650	46650	46650	0
22	20250116	211200	8529580750	46650	46650	46650	46650	0
23	20250116	211100	8529580750	46650	46650	46650	46650	0
24	20250116	211000	8529580750	46650	46650	46650	46650	0
25	20250116	210900	8529580750	46650	46650	46650	46650	0
26	20250116	210800	8529580750	46650	46650	46650	46650	0
27	20250116	210700	8529580750	46650	46650	46650	46650	0
28	20250116	210600	8529580750	46650	46650	46650	46650	0
29	20250116	210500	8529580750	46650	46650	46650	46650	0
30	20250116	210400	8529580750	46650	46650	46650	46650	0
31	20250116	210300	8529580750	46650	46650	46650	46650	0
32	20250116	210200	8529580750	46650	46650	46650	46650	1639
33	20250116	210100	8529580750	46650	46650	46650	46650	0
34	20250116	210000	8529580750	46650	46650	46650	46650	0
35	20250116	205900	8529580750	46650	46650	46650	46650	0
36	20250116	205800	8529580750	46650	46650	46650	46650	0
37	20250116	205700	8529580750	46650	46650	46650	46650	0
38	20250116	205600	8529580750	46650	46650	46650	46650	0
39	20250116	205500	8529580750	46650	46650	46650	46650	0
40	20250116	205400	8529580750	46650	46650	46650	46650	0
41	20250116	205300	8529580750	46650	46650	46650	46650	0
42	20250116	205200	8529580750	46650	46650	46650	46650	0
43	20250116	205100	8529580750	46650	46650	46650	46650	0
44	20250116	205000	8529580750	46650	46650	46650	46650	0
45	20250116	204900	8529580750	46650	46650	46650	46650	0
46	20250116	204800	8529580750	46650	46650	46650	46650	0
47	20250116	204700	8529580750	46650	46650	46650	46650	0
48	20250116	204600	8529580750	46650	46650	46650	46650	0
49	20250116	204500	8529580750	46650	46650	46650	46650	0
50	20250116	204400	8529580750	46650	46650	46650	46650	0
51	20250116	204300	8529580750	46650	46650	46650	46650	0
52	20250116	204200	8529580750	46650	46650	46650	46650	0
53	20250116	204100	8529580750	46650	46650	46650	46650	0
54	20250116	204000	8529580750	46650	46650	46650	46650	0
55	20250116	203900	8529580750	46650	46650	46650	46650	0
56	20250116	203800	8529580750	46650	46650	46650	46650	0
57	20250116	203700	8529580750	46650	46650	46650	46650	0
58	20250116	203600	8529580750	46650	46650	46650	46650	0
59	20250116	203500	8529580750	46650	46650	46650	46650	0
60	20250116	203400	8529580750	46650	46650	46650	46650	0
61	20250116	203300	8529580750	46650	46650	46650	46650	0
62	20250116	203200	8529580750	46650	46650	46650	46650	1639
63	20250116	203100	8529580750	46650	46650	46650	46650	0
64	20250116	203000	8529580750	46650	46650	46650	46650	0
65	20250116	202900	8529580750	46650	46650	46650	46650	0
66	20250116	202800	8529580750	46650	46650	46650	46650	0
67	20250116	202700	8529580750	46650	46650	46650	46650	0
68	20250116	202600	8529580750	46650	46650	46650	46650	0
69	20250116	202500	8529580750	46650	46650	46650	46650	0
70	20250116	202400	8529580750	46650	46650	46650	46650	0
71	20250116	202300	8529580750	46650	46650	46650	46650	0
72	20250116	202200	8529580750	46650	46650	46650	46650	0
73	20250116	202100	8529580750	46650	46650	46650	46650	0
74	20250116	202000	8529580750	46650	46650	46650	46650	0
75	20250116	201900	8529580750	46650	46650	46650	46650	0
76	20250116	201800	8529580750	46650	46650	46650	46650	0
77	20250116	201700	8529580750	46650	46650	46650	46650	0
78	20250116	201600	8529580750	46650	46650	46650	46650	0
79	20250116	201500	8529580750	46650	46650	46650	46650	0
80	20250116	201400	8529580750	46650	46650	46650	46650	0
81	20250116	201300	8529580750	46650	46650	46650	46650	0
82	20250116	201200	8529580750	46650	46650	46650	46650	0
83	20250116	201100	8529580750	46650	46650	46650	46650	0
84	20250116	201000	8529580750	46650	46650	46650	46650	0
85	20250116	200900	8529580750	46650	46650	46650	46650	0
86	20250116	200800	8529580750	46650	46650	46650	46650	0
87	20250116	200700	8529580750	46650	46650	46650	46650	0
88	20250116	200600	8529580750	46650	46650	46650	46650	0
89	20250116	200500	8529580750	46650	46650	46650	46650	0
90	20250116	200400	8529580750	46650	46650	46650	46650	0
91	20250116	200300	8529580750	46650	46650	46650	46650	0
92	20250116	200200	8529580750	46650	46650	46650	46650	1639
93	20250116	200100	8529580750	46650	46650	46650	46650	0
94	20250116	200000	8529580750	46650	46650	46650	46650	0
95	20250116	195900	8529580750	46650	46650	46650	46650	0
96	20250116	195800	8529580750	46650	46650	46650	46650	0
97	20250116	195700	8529580750	46650	46650	46650	46650	0
98	20250116	195600	8529580750	46650	46650	46650	46650	0
99	20250116	195500	8529580750	46650	46650	46650	46650	0
100	20250116	195400	8529580750	46650	46650	46650	46650	0
101	20250116	195300	8529580750	46650	46650	46650	46650	0
102	20250116	195200	8529580750	46650	46650	46650	46650	0
103	20250116	195100	8529580750	46650	46650	46650	46650	0
104	20250116	195000	8529580750	46650	46650	46650	46650	0
105	20250116	194900	8529580750	46650	46650	46650	46650	0
106	20250116	194800	8529580750	46650	46650	46650	46650	0
107	20250116	194700	8529580750	46650	46650	46650	46650	0
108	20250116	194600	8529580750	46650	46650	46650	46650	0
109	20250116	194500	8529580750	46650	46650	46650	46650	0
110	20250116	194400	8529580750	46650	46650	46650	46650	0
111	20250116	194300	8529580750	46650	46650	46650	46650	0
112	20250116	194200	8529580750	46650	46650	46650	46650	0
113	20250116	194100	8529580750	46650	46650	46650	46650	0
114	20250116	194000	8529580750	46650	46650	46650	46650	0
115	20250116	193900	8529580750	46650	46650	46650	46650	0
116	20250116	193800	8529580750	46650	46650	46650	46650	0
117	20250116	193700	8529580750	46650	46650	46650	46650	0
118	20250116	193600	8529580750	46650	46650	46650	46650	0
119	20250116	193500	8529580750	46650	46650	46650	46650	0
120	20250116	193400	8529580750	46650	46650	46650	46650	0
121	20250116	193300	8529580750	46650	46650	46650	46650	0
122	20250116	193200	8529580750	46650	46650	46650	46650	1639
123	20250116	193100	8529580750	46650	46650	46650	46650	0
124	20250116	193000	8529580750	46650	46650	46650	46650	0
125	20250116	192900	8529580750	46650	46650	46650	46650	0
126	20250116	192800	8529580750	46650	46650	46650	46650	0
127	20250116	192700	8529580750	46650	46650	46650	46650	0
128	20250116	192600	8529580750	46650	46650	46650	46650	0
129	20250116	192500	8529580750	46650	46650	46650	46650	0
130	20250116	192400	8529580750	46650	46650	46650	46650	0
131	20250116	192300	8529580750	46650	46650	46650	46650	0
132	20250116	192200	8529580750	46650	46650	46650	46650	0
133	20250116	192100	8529580750	46650	46650	46650	46650	0
134	20250116	192000	8529580750	46650	46650	46650	46650	0
135	20250116	191900	8529580750	46650	46650	46650	46650	0
136	20250116	191800	8529580750	46650	46650	46650	46650	0
137	20250116	191700	8529580750	46650	46650	46650	46650	0
138	20250116	191600	8529580750	46650	46650	46650	46650	0
139	20250116	191500	8529580750	46650	46650	46650	46650	0
140	20250116	191400	8529580750	46650	46650	46650	46650	0
141	20250116	191300	8529580750	46650	46650	46650	46650	0
142	20250116	191200	8529580750	46650	46650	46650	46650	0
143	20250116	191100	8529580750	46650	46650	46650	46650	0
144	20250116	191000	8529580750	46650	46650	46650	46650	0
145	20250116	190900	8529580750	46650	46650	46650	46650	0
146	20250116	190800	8529580750	46650	46650	46650	46650	0
147	20250116	190700	8529580750	46650	46650	46650	46650	0
148	20250116	190600	8529580750	46650	46650	46650	46650	0
149	20250116	190500	8529580750	46650	46650	46650	46650	0
150	20250116	190400	8529580750	46650	46650	46650	46650	0
151	20250116	190300	8529580750	46650	46650	46650	46650	0
152	20250116	190200	8529580750	46650	46650	46650	46650	1639
153	20250116	190100	8529580750	46650	46650	46650	46650	0
154	20250116	190000	8529580750	46650	46650	46650	46650	0
155	20250116	185900	8529580750	46650	46650	46650	46650	0
156	20250116	185800	8529580750	46650	46650	46650	46650	0
157	20250116	185700	8529580750	46650	46650	46650	46650	0
158	20250116	185600	8529580750	46650	46650	46650	46650	0
159	20250116	185500	8529580750	46650	46650	46650	46650	0
160	20250116	185400	8529580750	46650	46650	46650	46650	0
161	20250116	185300	8529580750	46650	46650	46650	46650	0
162	20250116	185200	8529580750	46650	46650	46650	46650	0
163	20250116	185100	8529580750	46650	46650	46650	46650	0
164	20250116	185000	8529580750	46650	46650	46650	46650	0
165	20250116	184900	8529580750	46650	46650	46650	46650	0
166	20250116	184800	8529580750	46650	46650	46650	46650	0
167	20250116	184700	8529580750	46650	46650	46650	46650	0
168	20250116	184600	8529580750	46650	46650	46650	46650	0
169	20250116	184500	8529580750	46650	46650	46650	46650	0
170	20250116	184400	8529580750	46650	46650	46650	46650	0
171	20250116	184300	8529580750	46650	46650	46650	46650	0
172	20250116	184200	8529580750	46650	46650	46650	46650	0
173	20250116	184100	8529580750	46650	46650	46650	46650	0
174	20250116	184000	8529580750	46650	46650	46650	46650	0
175	20250116	183900	8529580750	46650	46650	46650	46650	0
176	20250116	183800	8529580750	46650	46650	46650	46650	0
177	20250116	183700	8529580750	46650	46650	46650	46650	0
178	20250116	183600	8529580750	46650	46650	46650	46650	0
179	20250116	183500	8529580750	46650	46650	46650	46650	0
180	20250116	183400	8529580750	46650	46650	46650	46650	0
181	20250116	183300	8529580750	46650	46650	46650	46650	0
182	20250116	183200	8529580750	46650	46650	46650	46650	1639
183	20250116	183100	8529580750	46650	46650	46650	46650	0
184	20250116	183000	8529580750	46650	46650	46650	46650	0
185	20250116	182900	8529580750	46650	46650	46650	46650	0
186	20250116	182800	8529580750	46650	46650	46650	46650	0
187	20250116	182700	8529580750	46650	46650	46650	46650	0
188	20250116	182600	8529580750	46650	46650	46650	46650	0
189	20250116	182500	8529580750	46650	46650	46650	46650	0
190	20250116	182400	8529580750	46650	46650	46650	46650	0
191	20250116	182300	8529580750	46650	46650	46650	46650	0
192	20250116	182200	8529580750	46650	46650	46650	46650	0
193	20250116	182100	8529580750	46650	46650	46650	46650	0
194	20250116	182000	8529580750	46650	46650	46650	46650	0
195	20250116	181900	8529580750	46650	46650	46650	46650	0
196	20250116	181800	8529580750	46650	46650	46650	46650	0
197	20250116	181700	8529580750	46650	46650	46650	46650	0
198	20250116	181600	8529580750	46650	46650	46650	46650	0
199	20250116	181500	8529580750	46650	46650	46650	46650	0
200	20250116	181400	8529580750	46650	46650	46650	46650	0
201	20250116	181300	8529580750	46650	46650	46650	46650	0
202	20250116	181200	8529580750	46650	46650	46650	46650	0
203	20250116	181100	8529580750	46650	46650	46650	46650	0
204	20250116	181000	8529580750	46650	46650	46650	46650	0
205	20250116	180900	8529580750	46650	46650	46650	46650	0
206	20250116	180800	8529580750	46650	46650	46650	46650	0
207	20250116	180700	8529580750	46650	46650	46650	46650	0
208	20250116	180600	8529580750	46650	46650	46650	46650	0
209	20250116	180500	8529580750	46650	46650	46650	46650	0
210	20250116	180400	8529580750	46650	46650	46650	46650	0
211	20250116	180300	8529580750	46650	46650	46650	46650	0
212	20250116	180200	8529580750	46650	46650	46650	46650	1639
213	20250116	180100	8529580750	46650	46650	46650	46650	0
214	20250116	180000	8529580750	46650	46650	46650	46650	0
215	20250116	175900	8529580750	46650	46650	46650	46650	0
216	20250116	175800	8529580750	46650	46650	46650	46650	0
217	20250116	175700	8529580750	46650	46650	46650	46650	0
218	20250116	175600	8529580750	46650	46650	46650	46650	0
219	20250116	175500	8529580750	46650	46650	46650	46650	0
220	20250116	175400	8529580750	46650	46650	46650	46650	0
221	20250116	175300	8529580750	46650	46650	46650	46650	0
222	20250116	175200	8529580750	46650	46650	46650	46650	0
223	20250116	175100	8529580750	46650	46650	46650	46650	0
224	20250116	175000	8529580750	46650	46650	46650	46650	0
225	20250116	174900	8529580750	46650	46650	46650	46650	0
226	20250116	174800	8529580750	46650	46650	46650	46650	0
227	20250116	174700	8529580750	46650	46650	46650	46650	0
228	20250116	174600	8529580750	46650	46650	46650	46650	0
229	20250116	174500	8529580750	46650	46650	46650	46650	0
230	20250116	174400	8529580750	46650	46650	46650	46650	0
231	20250116	174300	8529580750	46650	46650	46650	46650	0
232	20250116	174200	8529580750	46650	46650	46650	46650	0
233	20250116	174100	8529580750	46650	46650	46650	46650	0
234	20250116	174000	8529580750	46650	46650	46650	46650	0
235	20250116	173900	8529580750	46650	46650	46650	46650	0
236	20250116	173800	8529580750	46650	46650	46650	46650	0
237	20250116	173700	8529580750	46650	46650	46650	46650	0
238	20250116	173600	8529580750	46650	46650	46650	46650	0
239	20250116	173500	8529580750	46650	46650	46650	46650	0
240	20250116	173400	8529580750	46650	46650	46650	46650	0
241	20250116	173300	8529580750	46650	46650	46650	46650	0
242	20250116	173200	8529580750	46650	46650	46650	46650	1639
243	20250116	173100	8529580750	46650	46650	46650	46650	0
244	20250116	173000	8529580750	46650	46650	46650	46650	0
245	20250116	172900	8529580750	46650	46650	46650	46650	0
246	20250116	172800	8529580750	46650	46650	46650	46650	0
247	20250116	172700	8529580750	46650	46650	46650	46650	0
248	20250116	172600	8529580750	46650	46650	46650	46650	0
249	20250116	172500	8529580750	46650	46650	46650	46650	0
250	20250116	172400	8529580750	46650	46650	46650	46650	0
251	20250116	172300	8529580750	46650	46650	46650	46650	0
252	20250116	172200	8529580750	46650	46650	46650	46650	0
253	20250116	172100	8529580750	46650	46650	46650	46650	0
254	20250116	172000	8529580750	46650	46650	46650	46650	0
255	20250116	171900	8529580750	46650	46650	46650	46650	0
256	20250116	171800	8529580750	46650	46650	46650	46650	0
257	20250116	171700	8529580750	46650	46650	46650	46650	0
258	20250116	171600	8529580750	46650	46650	46650	46650	0
259	20250116	171500	8529580750	46650	46650	46650	46650	0
260	20250116	171400	8529580750	46650	46650	46650	46650	0
261	20250116	171300	8529580750	46650	46650	46650	46650	0
262	20250116	171200	8529580750	46650	46650	46650	46650	0
263	20250116	171100	8529580750	46650	46650	46650	46650	0
264	20250116	171000	8529580750	46650	46650	46650	46650	0
265	20250116	170900	8529580750	46650	46650	46650	46650	0
266	20250116	170800	8529580750	46650	46650	46650	46650	0
267	20250116	170700	8529580750	46650	46650	46650	46650	0
268	20250116	170600	8529580750	46650	46650	46650	46650	0
269	20250116	170500	8529580750	46650	46650	46650	46650	0
270	20250116	170400	8529580750	46650	46650	46650	46650	0
271	20250116	170300	8529580750	46650	46650	46650	46650	0
272	20250116	170200	8529580750	46650	46650	46650	46650	1639
273	20250116	170100	8529580750	46650	46650	46650	46650	0
274	20250116	170000	8529580750	46650	46650	46650	46650	0
275	20250116	165900	8529580750	46650	46650	46650	46650	0
276	20250116	165800	8529580750	46650	46650	46650	46650	0
277	20250116	165700	8529580750	46650	46650	46650	46650	0
278	20250116	165600	8529580750	46650	46650	46650	46650	0
279	20250116	165500	8529580750	46650	46650	46650	46650	0
280	20250116	165400	8529580750	46650	46650	46650	46650	0
281	20250116	165300	8529580750	46650	46650	46650	46650	0
282	20250116	165200	8529580750	46650	46650	46650	46650	0
283	20250116	165100	8529580750	46650	46650	46650	46650	0
284	20250116	165000	8529580750	46650	46650	46650	46650	0
285	20250116	164900	8529580750	46650	46650	46650	46650	0
286	20250116	164800	8529580750	46650	46650	46650	46650	0
287	20250116	164700	8529580750	46650	46650	46650	46650	0
288	20250116	164600	8529580750	46650	46650	46650	46650	0
289	20250116	164500	8529580750	46650	46650	46650	46650	0
290	20250116	164400	8529580750	46650	46650	46650	46650	0
291	20250116	164300	8529580750	46650	46650	46650	46650	0
292	20250116	164200	8529580750	46650	46650	46650	46650	0
293	20250116	164100	8529580750	46650	46650	46650	46650	0
294	20250116	164000	8529580750	46650	46650	46650	46650	0
295	20250116	163900	8529580750	46650	46650	46650	46650	0
296	20250116	163800	8529580750	46650	46650	46650	46650	0
297	20250116	163700	8529580750	46650	46650	46650	46650	0
298	20250116	163600	8529580750	46650	46650	46650	46650	0
299	20250116	163500	8529580750	46650	46650	46650	46650	0
300	20250116	163400	8529580750	46650	46650	46650	46650	0
301	20250116	163300	8529580750	46650	46650	46650	46650	0
302	20250116	163200	8529580750	46650	46650	46650	46650	1639
303	20250116	163100	8529580750	46650	46650	46650	46650	0
304	20250116	163000	8529580750	46650	46650	46650	46650	0
305	20250116	162900	8529580750	46650	46650	46650	46650	0
306	20250116	162800	8529580750	46650	46650	46650	46650	0
307	20250116	162700	8529580750	46650	46650	46650	46650	0
308	20250116	162600	8529580750	46650	46650	46650	46650	0
309	20250116	162500	8529580750	46650	46650	46650	46650	0
310	20250116	162400	8529580750	46650	46650	46650	46650	0
311	20250116	162300	8529580750	46650	46650	46650	46650	0
312	20250116	162200	8529580750	46650	46650	46650	46650	0
313	20250116	162100	8529580750	46650	46650	46650	46650	0
314	20250116	162000	8529580750	46650	46650	46650	46650	0
315	20250116	161900	8529580750	46650	46650	46650	46650	0
316	20250116	161800	8529580750	46650	46650	46650	46650	0
317	20250116	161700	8529580750	46650	46650	46650	46650	0
318	20250116	161600	8529580750	46650	46650	46650	46650	0
319	20250116	161500	8529580750	46650	46650	46650	46650	0
320	20250116	161400	8529580750	46650	46650	46650	46650	0
321	20250116	161300	8529580750	46650	46650	46650	46650	0
322	20250116	161200	8529580750	46650	46650	46650	46650	0
323	20250116	161100	8529580750	46650	46650	46650	46650	0
324	20250116	161000	8529580750	46650	46650	46650	46650	0
325	20250116	160900	8529580750	46650	46650	46650	46650	0
326	20250116	160800	8529580750	46650	46650	46650	46650	0
327	20250116	160700	8529580750	46650	46650	46650	46650	0
328	20250116	160600	8529580750	46650	46650	46650	46650	0
329	20250116	160500	8529580750	46650	46650	46650	46650	0
330	20250116	160400	8529580750	46650	46650	46650	46650	0
331	20250116	160300	8529580750	46650	46650	46650	46650	0
332	20250116	160200	8529580750	46650	46650	46650	46650	1639
333	20250116	160100	8529580750	46650	46650	46650	46650	0
334	20250116	160000	8529580750	46650	46650	46650	46650	0
335	20250116	155900	8529580750	46650	46650	46650	46650	0
336	20250116	155800	8529580750	46650	46650	46650	46650	0
337	20250116	155700	8529580750	46650	46650	46650	46650	0
338	20250116	155600	8529580750	46650	46650	46650	46650	0
339	20250116	155500	8529580750	46650	46650	46650	46650	0
340	20250116	155400	8529580750	46650	46650	46650	46650	0
341	20250116	155300	8529580750	46650	46650	46650	46650	0
342	20250116	155200	8529580750	46650	46650	46650	46650	0
343	20250116	155100	8529580750	46650	46650	46650	46650	0
344	20250116	155000	8529580750	46650	46650	46650	46650	0
345	20250116	154900	8529580750	46650	46650	46650	46650	0
346	20250116	154800	8529580750	46650	46650	46650	46650	0
347	20250116	154700	8529580750	46650	46650	46650	46650	0
348	20250116	154600	8529580750	46650	46650	46650	46650	0
349	20250116	154500	8529580750	46650	46650	46650	46650	0
350	20250116	154400	8529580750	46650	46650	46650	46650	0
351	20250116	154300	8529580750	46650	46650	46650	46650	0
352	20250116	154200	8529580750	46650	46650	46650	46650	0
353	20250116	154100	8529580750	46650	46650	46650	46650	0
354	20250116	154000	8529580750	46650	46650	46650	46650	0
355	20250116	153900	8529580750	46650	46650	46650	46650	0
356	20250116	153800	8529580750	46650	46650	46650	46650	0
357	20250116	153700	8529580750	46650	46650	46650	46650	0
358	20250116	153600	8529580750	46650	46650	46650	46650	0
359	20250116	153500	8529580750	46650	46650	46650	46650	0
360	20250116	153400	8529580750	46650	46650	46650	46650	0
361	20250116	153300	8529580750	46650	46650	46650	46650	0
362	20250116	153200	8529580750	46650	46650	46650	46650	1639
363	20250116	153100	8529580750	46650	46650	46650	46650	0
364	20250116	153000	8529580750	46650	46650	46650	46650	1639
365	20250116	152900	8453121400	47000	47000	47000	47000	0
366	20250116	152800	8453121400	47000	47000	47000	47000	0
367	20250116	152700	8453121400	47000	47000	47000	47000	0
368	20250116	152600	8453121400	47000	47000	47000	47000	0
369	20250116	152500	8453121400	47000	47000	47000	47000	0
370	20250116	152400	8453121400	47000	47000	47000	47000	0
371	20250116	152300	8453121400	47000	47000	47000	47000	0
372	20250116	152200	8453121400	47000	47000	47000	47000	0
373	20250116	152100	8453121400	47000	47000	47000	47000	0
374	20250116	152000	8453121400	47000	47000	47000	47000	0
375	20250116	151900	8453121400	47000	46950	47000	46900	860
376	20250116	151800	8412745750	46950	47000	47000	46900	202
377	20250116	151700	8403262450	47000	46950	47000	46900	245
378	20250116	151600	8391762950	46950	47000	47050	46900	904
379	20250116	151500	8349277750	47100	47200	47200	47050	1262
380	20250116	151400	8289823250	47100	46950	47200	46950	1426
381	20250116	151300	8222690350	46950	46850	46950	46850	331
382	20250116	151200	8207169450	46850	46800	46900	46800	401
383	20250116	151100	8188382400	46850	46800	46900	46750	500
384	20250116	151000	8164974900	46750	46650	46750	46600	529
385	20250116	150900	8140281200	46650	46600	46650	46600	151
386	20250116	150800	8133243400	46650	46650	46650	46600	135
387	20250116	150700	8126950550	46650	46650	46650	46600	294
388	20250116	150600	8113240100	46600	46600	46600	46600	123
389	20250116	150500	8107508300	46650	46600	46650	46600	288
390	20250116	150400	8094086750	46600	46700	46700	46600	523
391	20250116	150300	8069689750	46700	46650	46750	46650	633
392	20250116	150200	8040131400	46550	46500	46600	46500	274
393	20250116	150100	8027377550	46550	46450	46550	46450	608
394	20250116	150000	7999112500	46450	46450	46450	46450	362
395	20250116	145900	7982297600	46450	46450	46550	46450	365
396	20250116	145800	7965329700	46450	46350	46500	46300	815
397	20250116	145700	7927547350	46400	46350	46400	46350	479
398	20250116	145600	7905334250	46400	46400	46450	46350	580
399	20250116	145500	7878426250	46400	46450	46450	46400	217
400	20250116	145400	7868352550	46450	46450	46450	46400	438
401	20250116	145300	7848012000	46450	46450	46500	46450	168
402	20250116	145200	7840207900	46450	46500	46500	46400	2039
403	20250116	145100	7745560900	46450	46500	46500	46450	380
404	20250116	145000	7727895000	46500	46500	46550	46450	372
405	20250116	144900	7710601650	46500	46550	46550	46500	302
406	20250116	144800	7696557450	46550	46450	46550	46450	496
407	20250116	144700	7673491450	46450	46450	46500	46450	412
408	20250116	144600	7654341700	46500	46500	46500	46450	255
409	20250116	144500	7642488950	46450	46550	46600	46450	912
410	20250116	144400	7600056800	46600	46600	46600	46550	563
411	20250116	144300	7573845750	46550	46550	46550	46550	218
412	20250116	144200	7563697850	46550	46500	46600	46500	809
413	20250116	144100	7526037600	46500	46400	46500	46350	1565
414	20250116	144000	7453373550	46350	46350	46400	46350	257
415	20250116	143900	7441455600	46400	46400	46400	46300	892
416	20250116	143800	7400106700	46350	46450	46500	46350	634
417	20250116	143700	7370676550	46450	46400	46500	46350	372
418	20250116	143600	7353418200	46400	46400	46500	46300	418
419	20250116	143500	7334008850	46450	46400	46450	46300	433
420	20250116	143400	7313947700	46350	46350	46450	46350	372
421	20250116	143300	7296682800	46300	46300	46350	46250	571
422	20250116	143200	7270258950	46250	46300	46300	46250	1650
423	20250116	143100	7193923100	46350	46300	46350	46300	294
424	20250116	143000	7180306150	46350	46400	46400	46350	307
425	20250116	142900	7166076100	46350	46350	46400	46300	288
426	20250116	142800	7152730450	46350	46350	46400	46300	932
427	20250116	142700	7109512150	46400	46300	46450	46300	454
428	20250116	142600	7088455800	46300	46400	46400	46300	1275
429	20250116	142500	7029362200	46400	46350	46450	46350	431
430	20250116	142400	7009368650	46350	46400	46400	46350	138
431	20250116	142300	7002969600	46450	46400	46450	46350	3070
432	20250116	142200	6860550300	46450	46550	46550	46450	2513
433	20250116	142100	6743709950	46550	46600	46650	46500	1621
434	20250116	142000	6668233350	46600	46700	46700	46600	151
435	20250116	141900	6661193550	46700	46600	46700	46600	768
436	20250116	141800	6625380400	46600	46600	46650	46600	106
437	20250116	141700	6620440650	46600	46650	46700	46600	521
438	20250116	141600	6596135950	46650	46650	46700	46650	288
439	20250116	141500	6582693050	46650	46750	46750	46650	345
440	20250116	141400	6566574600	46700	46800	46800	46700	1073
441	20250116	141300	6516424050	46750	46850	46850	46750	648
442	20250116	141200	6486098450	46850	46850	46850	46750	88
443	20250116	141100	6481980400	46850	46800	46850	46750	275
444	20250116	141000	6469113050	46800	46800	46850	46800	393
445	20250116	140900	6450719300	46850	46750	46850	46750	249
446	20250116	140800	6439060300	46750	46800	46800	46750	486
447	20250116	140700	6416315600	46800	46850	46850	46750	397
448	20250116	140600	6397734000	46850	46850	46900	46800	392
449	20250116	140500	6379378150	46850	46850	46900	46850	102
450	20250116	140400	6374599400	46850	46900	46900	46800	263
451	20250116	140300	6362277550	46850	46850	46850	46850	100
452	20250116	140200	6357592550	46900	46800	46900	46800	80
453	20250116	140100	6353843250	46850	46900	46900	46850	437
454	20250116	140000	6333362800	46950	46900	46950	46850	133
455	20250116	135900	6327125600	46850	46850	46850	46850	114
456	20250116	135800	6321784700	46850	46900	46950	46850	806
457	20250116	135700	6283997800	46900	46850	46900	46800	77
458	20250116	135600	6280391500	46800	46750	46900	46750	875
459	20250116	135500	6239426800	46750	46750	46750	46750	98
460	20250116	135400	6234845300	46800	46800	46800	46750	337
461	20250116	135300	6219076550	46750	46800	46850	46750	243
462	20250116	135200	6207714250	46800	46850	46850	46800	824
463	20250116	135100	6169148350	46800	46800	46850	46800	275
464	20250116	135000	6156269750	46950	46800	46950	46800	426
465	20250116	134900	6136303000	46850	46850	46850	46800	277
466	20250116	134800	6123328950	46800	46850	46850	46800	166
467	20250116	134700	6115554750	46850	46850	46850	46850	235
468	20250116	134600	6104545000	46900	46850	46900	46850	38
469	20250116	134500	6102764500	46800	46700	47000	46700	481
470	20250116	134400	6080254750	46700	46750	46750	46650	452
471	20250116	134300	6059137400	46700	46850	46850	46700	720
472	20250116	134200	6025441400	46900	46950	46950	46900	132
473	20250116	134100	6019248800	46950	46850	46950	46850	789
474	20250116	134000	5982241150	46900	46950	46950	46900	381
475	20250116	133900	5964368050	46950	47000	47050	46950	882
476	20250116	133800	5922911700	47000	47100	47200	47000	1416
477	20250116	133700	5856257750	47150	47250	47300	47150	1216
478	20250116	133600	5798861450	47250	47250	47250	47250	27
479	20250116	133500	5797585700	47250	47250	47300	47250	186
480	20250116	133400	5788790200	47250	47250	47300	47250	63
481	20250116	133300	5785813300	47250	47250	47300	47250	103
482	20250116	133200	5780943800	47300	47350	47350	47300	138
483	20250116	133100	5774415600	47350	47300	47350	47300	119
484	20250116	133000	5768785200	47300	47300	47300	47300	53
485	20250116	132900	5766278300	47300	47350	47350	47300	133
486	20250116	132800	5759983300	47300	47300	47300	47300	45
487	20250116	132700	5757854800	47300	47300	47300	47300	76
488	20250116	132600	5754260000	47300	47250	47350	47250	104
489	20250116	132500	5749342450	47250	47450	47450	47250	978
490	20250116	132400	5703045300	47450	47450	47450	47400	84
491	20250116	132300	5699059950	47450	47400	47450	47400	57
492	20250116	132200	5696356300	47400	47400	47400	47350	138
493	20250116	132100	5689817850	47350	47350	47350	47350	134
494	20250116	132000	5683472950	47400	47350	47400	47350	158
495	20250116	131900	5675985900	47350	47350	47350	47350	78
496	20250116	131800	5672292600	47400	47350	47400	47350	129
497	20250116	131700	5666180000	47350	47350	47400	47350	92
498	20250116	131600	5661822800	47400	47350	47400	47350	165
499	20250116	131500	5654006100	47350	47350	47350	47350	59
500	20250116	131400	5651212450	47350	47350	47350	47350	404
501	20250116	131300	5632083050	47350	47400	47400	47350	21
502	20250116	131200	5631088650	47350	47450	47450	47350	39
503	20250116	131100	5629238300	47450	47450	47450	47450	35
504	20250116	131000	5627577550	47450	47350	47450	47350	101
505	20250116	130900	5622788350	47350	47400	47400	47350	58
506	20250116	130800	5620040700	47400	47450	47450	47400	80
507	20250116	130700	5616248500	47450	47500	47500	47400	86
508	20250116	130600	5612166350	47500	47500	47500	47500	208
509	20250116	130500	5602286350	47500	47500	47550	47500	64
510	20250116	130400	5599246300	47500	47550	47600	47500	215
511	20250116	130300	5589025150	47550	47550	47600	47550	55
512	20250116	130200	5586409850	47550	47750	47750	47550	95
513	20250116	130100	5581880500	47750	47500	47750	47500	503
514	20250116	130000	5557900150	47500	47500	47500	47500	34
515	20250116	125900	5556285150	47650	47650	47750	47650	400
516	20250116	125800	5537208450	47400	47350	47650	47350	1498
517	20250116	125700	5465986150	47350	47300	47350	47300	42
518	20250116	125600	5463997600	47300	47450	47450	47300	8
519	20250116	125500	5463618250	47400	47400	47400	47400	43
520	20250116	125400	5461580050	47300	47300	47300	47300	354
521	20250116	125300	5444835850	47300	47300	47300	47300	64
522	20250116	125200	5441808650	47300	47300	47450	47300	79
523	20250116	125100	5438069100	47300	47250	47300	47250	67
524	20250116	125000	5434901900	47250	47250	47250	47200	142
525	20250116	124900	5428193750	47250	47250	47300	47250	659
526	20250116	124800	5397055350	47250	47300	47300	47250	271
527	20250116	124700	5384237150	47300	47300	47300	47300	145
528	20250116	124600	5377378650	47300	47300	47300	47300	13
529	20250116	124500	5376763750	47300	47350	47350	47300	12
530	20250116	124400	5376196050	47300	47300	47350	47300	141
531	20250116	124300	5369526400	47300	47350	47350	47300	28
532	20250116	124200	5368201600	47350	47350	47350	47300	51
533	20250116	124100	5365787750	47350	47300	47350	47300	16
534	20250116	124000	5365030450	47300	47350	47350	47300	96
535	20250116	123900	5360488300	47350	47350	47350	47350	96
536	20250116	123800	5355942700	47300	47300	47300	47300	2
537	20250116	123700	5355848100	47300	47350	47350	47300	281
538	20250116	123600	5342545700	47400	47350	47400	47350	104
539	20250116	123500	5337616550	47350	47350	47350	47350	11
540	20250116	123400	5337095700	47350	47350	47350	47350	60
541	20250116	123300	5334254700	47400	47350	47400	47350	21
542	20250116	123200	5333260300	47350	47350	47350	47350	21
543	20250116	123100	5332265950	47350	47500	47500	47350	10
544	20250116	123000	5331792150	47500	47500	47500	47500	15
545	20250116	122900	5331079650	47350	47450	47450	47350	481
546	20250116	122800	5308293300	47400	47500	47550	47350	107
547	20250116	122700	5303213100	47450	47400	47450	47400	254
548	20250116	122600	5291166700	47350	47500	47500	47350	81
549	20250116	122500	5287326850	47350	47350	47500	47350	91
550	20250116	122400	5283016100	47350	47300	47400	47300	150
551	20250116	122300	5275919550	47300	47250	47300	47250	33
552	20250116	122200	5274359000	47250	47300	47300	47250	138
553	20250116	122100	5267834600	47300	47250	47300	47250	42
554	20250116	122000	5265848950	47200	47300	47300	47200	479
555	20250116	121900	5243211450	47300	47300	47350	47300	32
556	20250116	121800	5241697350	47300	47350	47350	47300	189
557	20250116	121700	5232754600	47350	47400	47400	47350	12
558	20250116	121600	5232186300	47450	47450	47450	47400	48
559	20250116	121500	5229911000	47450	47350	47550	47350	327
560	20250116	121400	5214390250	47400	47400	47450	47350	163
561	20250116	121300	5206664300	47350	47350	47350	47350	1
562	20250116	121200	5206616950	47350	47300	47350	47300	38
563	20250116	121100	5204817900	47350	47300	47350	47300	84
564	20250116	121000	5200843350	47300	47300	47350	47250	60
565	20250116	120900	5198004300	47250	47250	47250	47250	37
566	20250116	120800	5196256050	47250	47250	47250	47250	22
567	20250116	120700	5195216550	47300	47250	47300	47250	107
568	20250116	120600	5190156050	47250	47300	47300	47250	11
569	20250116	120500	5189636200	47300	47300	47300	47250	33
570	20250116	120400	5188075400	47300	47250	47300	47250	61
571	20250116	120300	5185191950	47250	47200	47250	47200	42
572	20250116	120200	5183207500	47250	47200	47250	47200	32
573	20250116	120100	5181695700	47200	47200	47250	47200	231
574	20250116	120000	5170790850	47200	47200	47250	47200	638
575	20250116	115900	5140677200	47250	47250	47250	47200	315
576	20250116	115800	5125800850	47300	47300	47350	47300	500
577	20250116	115700	5102150800	47300	47350	47350	47300	405
578	20250116	115600	5082979050	47350	47350	47350	47350	10
579	20250116	115500	5082505550	47350	47350	47350	47350	36
580	20250116	115400	5080800950	47350	47350	47350	47350	15
581	20250116	115300	5080090700	47350	47350	47350	47350	47
582	20250116	115200	5077865250	47350	47300	47350	47300	35
583	20250116	115100	5076208050	47300	47300	47350	47300	152
584	20250116	115000	5069018400	47350	47350	47350	47300	104
585	20250116	114900	5064094300	47350	47350	47350	47350	221
586	20250116	114800	5053629950	47400	47350	47400	47350	77
587	20250116	114700	5049980450	47350	47300	47400	47300	28
588	20250116	114600	5048654700	47250	47250	47250	47250	43
589	20250116	114500	5046622950	47250	47250	47300	47250	620
590	20250116	114400	5017327900	47250	47350	47350	47250	1156
591	20250116	114300	4962642750	47350	47350	47350	47350	57
592	20250116	114200	4959943800	47350	47400	47400	47350	128
593	20250116	114100	4953877800	47400	47400	47400	47400	35
594	20250116	114000	4952218800	47400	47500	47500	47400	169
595	20250116	113900	4944207800	47450	47500	47500	47450	353
596	20250116	113800	4927448500	47500	47500	47500	47500	90
597	20250116	113700	4923173500	47500	47600	47600	47500	239
598	20250116	113600	4911811300	47600	47650	47650	47600	238
599	20250116	113500	4900481850	47650	47600	47650	47600	77
600	20250116	113400	4896816600	47600	47600	47650	47600	78
601	20250116	113300	4893103700	47600	47600	47650	47600	70
602	20250116	113200	4889770650	47650	47650	47650	47650	94
603	20250116	113100	4885291550	47650	47750	47750	47650	133
604	20250116	113000	4878952700	47750	47700	47800	47700	134
605	20250116	112900	4872558850	47650	47650	47700	47600	359
606	20250116	112800	4855442600	47650	47550	47650	47550	33
607	20250116	112700	4853871250	47550	47550	47600	47500	265
608	20250116	112600	4841259350	47550	47400	47550	47400	222
609	20250116	112500	4830719650	47400	47400	47400	47400	72
610	20250116	112400	4827306850	47450	47350	47450	47350	58
611	20250116	112300	4824556600	47400	47350	47400	47350	46
612	20250116	112200	4822378300	47350	47350	47400	47300	263
613	20250116	112100	4809925250	47300	47300	47300	47300	104
614	20250116	112000	4805006050	47300	47300	47350	47300	118
615	20250116	111900	4799424550	47300	47350	47350	47300	34
616	20250116	111800	4797815250	47300	47300	47300	47300	34
617	20250116	111700	4796207050	47300	47300	47300	47300	37
618	20250116	111600	4794456950	47300	47300	47300	47300	87
619	20250116	111500	4790341850	47300	47350	47350	47300	106
620	20250116	111400	4785325600	47350	47400	47400	47350	152
621	20250116	111300	4778122150	47400	47400	47450	47400	59
622	20250116	111200	4775325500	47400	47400	47400	47400	40
623	20250116	111100	4773429500	47450	47500	47500	47450	84
624	20250116	111000	4769443450	47450	47450	47500	47450	100
625	20250116	110900	4764696550	47450	47450	47450	47450	22
626	20250116	110800	4763652650	47450	47450	47500	47450	86
627	20250116	110700	4759571400	47500	47500	47500	47450	600
628	20250116	110600	4731073150	47500	47500	47550	47500	30
629	20250116	110500	4729647700	47550	47550	47550	47550	176
630	20250116	110400	4721278900	47600	47550	47600	47550	141
631	20250116	110300	4714570050	47550	47450	47550	47450	284
632	20250116	110200	4701073450	47450	47450	47450	47450	33
633	20250116	110100	4699507600	47450	47550	47550	47450	12
634	20250116	110000	4698937800	47500	47500	47500	47450	139
635	20250116	105900	4692337450	47600	47550	47600	47500	113
636	20250116	105800	4686962650	47550	47600	47600	47550	109
637	20250116	105700	4681775550	47600	47600	47600	47600	120
638	20250116	105600	4676063550	47600	47550	47650	47500	428
639	20250116	105500	4655690700	47550	47550	47600	47550	124
640	20250116	105400	4649792400	47550	47500	47600	47500	99
641	20250116	105300	4645081000	47600	47600	47650	47600	63
642	20250116	105200	4642082150	47600	47600	47650	47600	49
643	20250116	105100	4639748700	47600	47600	47650	47500	683
644	20250116	105000	4607277650	47600	47600	47650	47600	139
645	20250116	104900	4600661100	47600	47650	47700	47600	387
646	20250116	104800	4582228150	47700	47700	47700	47650	198
647	20250116	104700	4572787250	47700	47800	47800	47700	113
648	20250116	104600	4567394950	47800	47850	47900	47650	364
649	20250116	104500	4550018000	47900	47750	47900	47750	724
650	20250116	104400	4515398850	47750	47750	47750	47600	173
651	20250116	104300	4507138400	47750	47700	47800	47400	580
652	20250116	104200	4479561800	47700	47750	47750	47700	857
653	20250116	104100	4438657600	47750	47550	47750	47500	170
654	20250116	104000	4430551700	47600	47350	47600	47300	650
655	20250116	103900	4399705700	47350	47300	47350	47300	328
656	20250116	103800	4384188250	47350	47350	47350	47350	54
657	20250116	103700	4381631350	47350	47300	47400	47300	457
658	20250116	103600	4360000250	47350	47350	47350	47350	135
659	20250116	103500	4353608000	47350	47350	47350	47250	1074
660	20250116	103400	4302767850	47350	47350	47400	47350	188
661	20250116	103300	4293862400	47350	47400	47400	47350	21
662	20250116	103200	4292868000	47350	47500	47500	47350	129
663	20250116	103100	4286758100	47500	47500	47550	47450	379
664	20250116	103000	4268763750	47500	47500	47550	47500	102
665	20250116	102900	4263918600	47500	47600	47600	47500	179
666	20250116	102800	4255414150	47600	47600	47600	47600	282
667	20250116	102700	4241990950	47600	47750	47750	47600	674
668	20250116	102600	4209880150	47700	47850	47900	47700	1591
669	20250116	102500	4133830350	47800	47950	48000	47800	2782
670	20250116	102400	4000486600	47950	47850	47950	47800	2432
671	20250116	102300	3884102400	47900	47550	47950	47550	3547
672	20250116	102200	3714616700	47650	47350	47650	47350	1256
673	20250116	102100	3655030400	47400	47250	47400	47250	660
674	20250116	102000	3623768900	47300	47250	47300	47250	456
675	20250116	101900	3602201450	47300	47300	47350	47300	444
676	20250116	101800	3581190350	47350	47300	47350	47300	331
677	20250116	101700	3565528900	47300	47250	47300	47200	1385
678	20250116	101600	3500057050	47250	47250	47250	47200	1325
679	20250116	101500	3437468650	47200	47100	47200	47100	644
680	20250116	101400	3407090400	47100	47150	47150	47050	434
681	20250116	101300	3386657300	47150	47100	47300	47050	1236
682	20250116	101200	3328403800	47150	47000	47150	46950	729
683	20250116	101100	3294111700	47000	46950	47050	46950	184
684	20250116	101000	3285468100	46950	46850	46950	46850	504
685	20250116	100900	3261828700	46850	46800	46850	46800	678
686	20250116	100800	3230096950	46800	46750	46800	46750	1310
687	20250116	100700	3168846850	46800	46850	46850	46800	279
688	20250116	100600	3155786400	46850	46950	46950	46750	342
689	20250116	100500	3139759400	46950	46650	46950	46650	1349
690	20250116	100400	3076476200	46800	46650	46800	46600	83
691	20250116	100300	3072604550	46600	46650	46650	46600	204
692	20250116	100200	3063095650	46650	46600	46650	46600	192
693	20250116	100100	3054139400	46650	46700	46750	46650	174
694	20250116	100000	3046014000	46650	46550	46650	46550	323
695	20250116	095900	3030972550	46550	46750	46750	46550	826
696	20250116	095800	2992505400	46550	46550	46750	46500	373
697	20250116	095700	2975138450	46550	46550	46600	46550	341
698	20250116	095600	2959261900	46550	46650	46700	46500	722
699	20250116	095500	2925645300	46650	46650	46650	46650	27
700	20250116	095400	2924385750	46650	46700	46700	46650	703
701	20250116	095300	2891562000	46700	46800	46850	46700	889
702	20250116	095200	2849954650	46850	46900	46900	46800	37
703	20250116	095100	2848222100	46850	46900	46900	46850	446
704	20250116	095000	2827325400	46850	46850	47000	46850	612
705	20250116	094900	2798595350	46900	46900	46900	46850	260
706	20250116	094800	2786401450	46900	46850	46900	46850	124
707	20250116	094700	2780587650	46800	46850	46850	46800	259
708	20250116	094600	2768454600	46800	46900	46900	46800	251
709	20250116	094500	2756694650	46900	46900	46900	46900	599
710	20250116	094400	2728601550	46900	46850	46900	46800	175
711	20250116	094300	2720401900	46850	46750	46850	46750	14
712	20250116	094200	2719746800	46750	46800	46800	46750	14
713	20250116	094100	2719091750	46850	46900	46950	46850	456
714	20250116	094000	2697700400	46900	46950	46950	46900	204
715	20250116	093900	2688131350	46950	46900	47000	46900	372
716	20250116	093800	2670674550	47000	47050	47100	46900	1018
717	20250116	093700	2622803050	47050	46900	47200	46900	2333
718	20250116	093600	2512866650	46900	46650	46900	46650	2807
719	20250116	093500	2381687300	46650	46850	46850	46650	1456
720	20250116	093400	2313671550	46750	46650	46750	46600	541
721	20250116	093300	2288405200	46600	46500	46600	46500	359
722	20250116	093200	2271678300	46500	46600	46600	46500	310
723	20250116	093100	2257254500	46550	46700	46700	46500	1348
724	20250116	093000	2194461750	46650	46600	46650	46600	52
725	20250116	092900	2192037500	46600	46750	46800	46600	503
726	20250116	092800	2168534300	46800	46850	46900	46800	1373
727	20250116	092700	2104181150	46800	46850	46850	46750	252
728	20250116	092600	2092389550	46800	46800	46850	46750	281
729	20250116	092500	2079238750	46750	46750	46750	46750	38
730	20250116	092400	2077462250	46750	46800	46850	46750	196
731	20250116	092300	2068286950	46800	46550	46850	46550	630
732	20250116	092200	2038853750	46500	46600	46650	46500	2160
733	20250116	092100	1938259600	46600	46700	46750	46550	917
734	20250116	092000	1895492300	46800	46800	46800	46700	688
735	20250116	091900	1863305550	46750	46800	46950	46750	511
736	20250116	091800	1839380350	46800	46950	47000	46800	398
737	20250116	091700	1820713600	46950	46800	47100	46800	865
738	20250116	091600	1780068200	46700	46700	46800	46700	388
739	20250116	091500	1761921700	46700	46450	46750	46450	384
740	20250116	091400	1744011700	46500	46750	46800	46450	1879
741	20250116	091300	1656427100	46800	46850	46850	46750	856
742	20250116	091200	1616363050	46800	46850	46850	46750	832
743	20250116	091100	1577424000	46900	46900	47200	46900	1049
744	20250116	091000	1528132800	46900	46800	46900	46700	366
745	20250116	090900	1511006400	46850	46650	46850	46650	367
746	20250116	090800	1493818450	46650	46550	46900	46450	1319
747	20250116	090700	1432335150	46550	46250	46950	46200	1754
748	20250116	090600	1350813050	46250	46750	46750	46200	4214
749	20250116	090500	1155080400	46800	47150	47300	46600	1016
750	20250116	090400	1107529100	47150	47400	47600	47150	1404
751	20250116	090300	1040901550	47400	47750	47900	47000	2666
752	20250116	090200	914280500	47750	47900	47950	47700	5096
753	20250116	090100	670527250	48000	47400	48000	47300	8134
754	20250116	090000	282971100	47400	46550	47500	46550	6002