KissMeData/396270/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	213200	4567532600	13600	13600	13600	13600	6512
3	20250109	213100	4567532600	13600	13600	13600	13600	0
4	20250109	213000	4567532600	13600	13600	13600	13600	0
5	20250109	212900	4567532600	13600	13600	13600	13600	0
6	20250109	212800	4567532600	13600	13600	13600	13600	0
7	20250109	212700	4567532600	13600	13600	13600	13600	0
8	20250109	212600	4567532600	13600	13600	13600	13600	0
9	20250109	212500	4567532600	13600	13600	13600	13600	0
10	20250109	212400	4567532600	13600	13600	13600	13600	0
11	20250109	212300	4567532600	13600	13600	13600	13600	0
12	20250109	212200	4567532600	13600	13600	13600	13600	0
13	20250109	212100	4567532600	13600	13600	13600	13600	0
14	20250109	212000	4567532600	13600	13600	13600	13600	0
15	20250109	211900	4567532600	13600	13600	13600	13600	0
16	20250109	211800	4567532600	13600	13600	13600	13600	0
17	20250109	211700	4567532600	13600	13600	13600	13600	0
18	20250109	211600	4567532600	13600	13600	13600	13600	0
19	20250109	211500	4567532600	13600	13600	13600	13600	0
20	20250109	211400	4567532600	13600	13600	13600	13600	0
21	20250109	211300	4567532600	13600	13600	13600	13600	0
22	20250109	211200	4567532600	13600	13600	13600	13600	0
23	20250109	211100	4567532600	13600	13600	13600	13600	0
24	20250109	211000	4567532600	13600	13600	13600	13600	0
25	20250109	210900	4567532600	13600	13600	13600	13600	0
26	20250109	210800	4567532600	13600	13600	13600	13600	0
27	20250109	210700	4567532600	13600	13600	13600	13600	0
28	20250109	210600	4567532600	13600	13600	13600	13600	0
29	20250109	210500	4567532600	13600	13600	13600	13600	0
30	20250109	210400	4567532600	13600	13600	13600	13600	0
31	20250109	210300	4567532600	13600	13600	13600	13600	0
32	20250109	210200	4567532600	13600	13600	13600	13600	6512
33	20250109	210100	4567532600	13600	13600	13600	13600	0
34	20250109	210000	4567532600	13600	13600	13600	13600	0
35	20250109	205900	4567532600	13600	13600	13600	13600	0
36	20250109	205800	4567532600	13600	13600	13600	13600	0
37	20250109	205700	4567532600	13600	13600	13600	13600	0
38	20250109	205600	4567532600	13600	13600	13600	13600	0
39	20250109	205500	4567532600	13600	13600	13600	13600	0
40	20250109	205400	4567532600	13600	13600	13600	13600	0
41	20250109	205300	4567532600	13600	13600	13600	13600	0
42	20250109	205200	4567532600	13600	13600	13600	13600	0
43	20250109	205100	4567532600	13600	13600	13600	13600	0
44	20250109	205000	4567532600	13600	13600	13600	13600	0
45	20250109	204900	4567532600	13600	13600	13600	13600	0
46	20250109	204800	4567532600	13600	13600	13600	13600	0
47	20250109	204700	4567532600	13600	13600	13600	13600	0
48	20250109	204600	4567532600	13600	13600	13600	13600	0
49	20250109	204500	4567532600	13600	13600	13600	13600	0
50	20250109	204400	4567532600	13600	13600	13600	13600	0
51	20250109	204300	4567532600	13600	13600	13600	13600	0
52	20250109	204200	4567532600	13600	13600	13600	13600	0
53	20250109	204100	4567532600	13600	13600	13600	13600	0
54	20250109	204000	4567532600	13600	13600	13600	13600	0
55	20250109	203900	4567532600	13600	13600	13600	13600	0
56	20250109	203800	4567532600	13600	13600	13600	13600	0
57	20250109	203700	4567532600	13600	13600	13600	13600	0
58	20250109	203600	4567532600	13600	13600	13600	13600	0
59	20250109	203500	4567532600	13600	13600	13600	13600	0
60	20250109	203400	4567532600	13600	13600	13600	13600	0
61	20250109	203300	4567532600	13600	13600	13600	13600	0
62	20250109	203200	4567532600	13600	13600	13600	13600	6512
63	20250109	203100	4567532600	13600	13600	13600	13600	0
64	20250109	203000	4567532600	13600	13600	13600	13600	0
65	20250109	202900	4567532600	13600	13600	13600	13600	0
66	20250109	202800	4567532600	13600	13600	13600	13600	0
67	20250109	202700	4567532600	13600	13600	13600	13600	0
68	20250109	202600	4567532600	13600	13600	13600	13600	0
69	20250109	202500	4567532600	13600	13600	13600	13600	0
70	20250109	202400	4567532600	13600	13600	13600	13600	0
71	20250109	202300	4567532600	13600	13600	13600	13600	0
72	20250109	202200	4567532600	13600	13600	13600	13600	0
73	20250109	202100	4567532600	13600	13600	13600	13600	0
74	20250109	202000	4567532600	13600	13600	13600	13600	0
75	20250109	201900	4567532600	13600	13600	13600	13600	0
76	20250109	201800	4567532600	13600	13600	13600	13600	0
77	20250109	201700	4567532600	13600	13600	13600	13600	0
78	20250109	201600	4567532600	13600	13600	13600	13600	0
79	20250109	201500	4567532600	13600	13600	13600	13600	0
80	20250109	201400	4567532600	13600	13600	13600	13600	0
81	20250109	201300	4567532600	13600	13600	13600	13600	0
82	20250109	201200	4567532600	13600	13600	13600	13600	0
83	20250109	201100	4567532600	13600	13600	13600	13600	0
84	20250109	201000	4567532600	13600	13600	13600	13600	0
85	20250109	200900	4567532600	13600	13600	13600	13600	0
86	20250109	200800	4567532600	13600	13600	13600	13600	0
87	20250109	200700	4567532600	13600	13600	13600	13600	0
88	20250109	200600	4567532600	13600	13600	13600	13600	0
89	20250109	200500	4567532600	13600	13600	13600	13600	0
90	20250109	200400	4567532600	13600	13600	13600	13600	0
91	20250109	200300	4567532600	13600	13600	13600	13600	0
92	20250109	200200	4567532600	13600	13600	13600	13600	6512
93	20250109	200100	4567532600	13600	13600	13600	13600	0
94	20250109	200000	4567532600	13600	13600	13600	13600	0
95	20250109	195900	4567532600	13600	13600	13600	13600	0
96	20250109	195800	4567532600	13600	13600	13600	13600	0
97	20250109	195700	4567532600	13600	13600	13600	13600	0
98	20250109	195600	4567532600	13600	13600	13600	13600	0
99	20250109	195500	4567532600	13600	13600	13600	13600	0
100	20250109	195400	4567532600	13600	13600	13600	13600	0
101	20250109	195300	4567532600	13600	13600	13600	13600	0
102	20250109	195200	4567532600	13600	13600	13600	13600	0
103	20250109	195100	4567532600	13600	13600	13600	13600	0
104	20250109	195000	4567532600	13600	13600	13600	13600	0
105	20250109	194900	4567532600	13600	13600	13600	13600	0
106	20250109	194800	4567532600	13600	13600	13600	13600	0
107	20250109	194700	4567532600	13600	13600	13600	13600	0
108	20250109	194600	4567532600	13600	13600	13600	13600	0
109	20250109	194500	4567532600	13600	13600	13600	13600	0
110	20250109	194400	4567532600	13600	13600	13600	13600	0
111	20250109	194300	4567532600	13600	13600	13600	13600	0
112	20250109	194200	4567532600	13600	13600	13600	13600	0
113	20250109	194100	4567532600	13600	13600	13600	13600	0
114	20250109	194000	4567532600	13600	13600	13600	13600	0
115	20250109	193900	4567532600	13600	13600	13600	13600	0
116	20250109	193800	4567532600	13600	13600	13600	13600	0
117	20250109	193700	4567532600	13600	13600	13600	13600	0
118	20250109	193600	4567532600	13600	13600	13600	13600	0
119	20250109	193500	4567532600	13600	13600	13600	13600	0
120	20250109	193400	4567532600	13600	13600	13600	13600	0
121	20250109	193300	4567532600	13600	13600	13600	13600	0
122	20250109	193200	4567532600	13600	13600	13600	13600	6512
123	20250109	193100	4567532600	13600	13600	13600	13600	0
124	20250109	193000	4567532600	13600	13600	13600	13600	0
125	20250109	192900	4567532600	13600	13600	13600	13600	0
126	20250109	192800	4567532600	13600	13600	13600	13600	0
127	20250109	192700	4567532600	13600	13600	13600	13600	0
128	20250109	192600	4567532600	13600	13600	13600	13600	0
129	20250109	192500	4567532600	13600	13600	13600	13600	0
130	20250109	192400	4567532600	13600	13600	13600	13600	0
131	20250109	192300	4567532600	13600	13600	13600	13600	0
132	20250109	192200	4567532600	13600	13600	13600	13600	0
133	20250109	192100	4567532600	13600	13600	13600	13600	0
134	20250109	192000	4567532600	13600	13600	13600	13600	0
135	20250109	191900	4567532600	13600	13600	13600	13600	0
136	20250109	191800	4567532600	13600	13600	13600	13600	0
137	20250109	191700	4567532600	13600	13600	13600	13600	0
138	20250109	191600	4567532600	13600	13600	13600	13600	0
139	20250109	191500	4567532600	13600	13600	13600	13600	0
140	20250109	191400	4567532600	13600	13600	13600	13600	0
141	20250109	191300	4567532600	13600	13600	13600	13600	0
142	20250109	191200	4567532600	13600	13600	13600	13600	0
143	20250109	191100	4567532600	13600	13600	13600	13600	0
144	20250109	191000	4567532600	13600	13600	13600	13600	0
145	20250109	190900	4567532600	13600	13600	13600	13600	0
146	20250109	190800	4567532600	13600	13600	13600	13600	0
147	20250109	190700	4567532600	13600	13600	13600	13600	0
148	20250109	190600	4567532600	13600	13600	13600	13600	0
149	20250109	190500	4567532600	13600	13600	13600	13600	0
150	20250109	190400	4567532600	13600	13600	13600	13600	0
151	20250109	190300	4567532600	13600	13600	13600	13600	0
152	20250109	190200	4567532600	13600	13600	13600	13600	6512
153	20250109	190100	4567532600	13600	13600	13600	13600	0
154	20250109	190000	4567532600	13600	13600	13600	13600	0
155	20250109	185900	4567532600	13600	13600	13600	13600	0
156	20250109	185800	4567532600	13600	13600	13600	13600	0
157	20250109	185700	4567532600	13600	13600	13600	13600	0
158	20250109	185600	4567532600	13600	13600	13600	13600	0
159	20250109	185500	4567532600	13600	13600	13600	13600	0
160	20250109	185400	4567532600	13600	13600	13600	13600	0
161	20250109	185300	4567532600	13600	13600	13600	13600	0
162	20250109	185200	4567532600	13600	13600	13600	13600	0
163	20250109	185100	4567532600	13600	13600	13600	13600	0
164	20250109	185000	4567532600	13600	13600	13600	13600	0
165	20250109	184900	4567532600	13600	13600	13600	13600	0
166	20250109	184800	4567532600	13600	13600	13600	13600	0
167	20250109	184700	4567532600	13600	13600	13600	13600	0
168	20250109	184600	4567532600	13600	13600	13600	13600	0
169	20250109	184500	4567532600	13600	13600	13600	13600	0
170	20250109	184400	4567532600	13600	13600	13600	13600	0
171	20250109	184300	4567532600	13600	13600	13600	13600	0
172	20250109	184200	4567532600	13600	13600	13600	13600	0
173	20250109	184100	4567532600	13600	13600	13600	13600	0
174	20250109	184000	4567532600	13600	13600	13600	13600	0
175	20250109	183900	4567532600	13600	13600	13600	13600	0
176	20250109	183800	4567532600	13600	13600	13600	13600	0
177	20250109	183700	4567532600	13600	13600	13600	13600	0
178	20250109	183600	4567532600	13600	13600	13600	13600	0
179	20250109	183500	4567532600	13600	13600	13600	13600	0
180	20250109	183400	4567532600	13600	13600	13600	13600	0
181	20250109	183300	4567532600	13600	13600	13600	13600	0
182	20250109	183200	4567532600	13600	13600	13600	13600	6512
183	20250109	183100	4567532600	13600	13600	13600	13600	0
184	20250109	183000	4567532600	13600	13600	13600	13600	0
185	20250109	182900	4567532600	13600	13600	13600	13600	0
186	20250109	182800	4567532600	13600	13600	13600	13600	0
187	20250109	182700	4567532600	13600	13600	13600	13600	0
188	20250109	182600	4567532600	13600	13600	13600	13600	0
189	20250109	182500	4567532600	13600	13600	13600	13600	0
190	20250109	182400	4567532600	13600	13600	13600	13600	0
191	20250109	182300	4567532600	13600	13600	13600	13600	0
192	20250109	182200	4567532600	13600	13600	13600	13600	0
193	20250109	182100	4567532600	13600	13600	13600	13600	0
194	20250109	182000	4567532600	13600	13600	13600	13600	0
195	20250109	181900	4567532600	13600	13600	13600	13600	0
196	20250109	181800	4567532600	13600	13600	13600	13600	0
197	20250109	181700	4567532600	13600	13600	13600	13600	0
198	20250109	181600	4567532600	13600	13600	13600	13600	0
199	20250109	181500	4567532600	13600	13600	13600	13600	0
200	20250109	181400	4567532600	13600	13600	13600	13600	0
201	20250109	181300	4567532600	13600	13600	13600	13600	0
202	20250109	181200	4567532600	13600	13600	13600	13600	0
203	20250109	181100	4567532600	13600	13600	13600	13600	0
204	20250109	181000	4567532600	13600	13600	13600	13600	0
205	20250109	180900	4567532600	13600	13600	13600	13600	0
206	20250109	180800	4567532600	13600	13600	13600	13600	0
207	20250109	180700	4567532600	13600	13600	13600	13600	0
208	20250109	180600	4567532600	13600	13600	13600	13600	0
209	20250109	180500	4567532600	13600	13600	13600	13600	0
210	20250109	180400	4567532600	13600	13600	13600	13600	0
211	20250109	180300	4567532600	13600	13600	13600	13600	0
212	20250109	180200	4567532600	13600	13600	13600	13600	6512
213	20250109	180100	4567532600	13600	13600	13600	13600	0
214	20250109	180000	4567532600	13600	13600	13600	13600	0
215	20250109	175900	4567532600	13600	13600	13600	13600	0
216	20250109	175800	4567532600	13600	13600	13600	13600	0
217	20250109	175700	4567532600	13600	13600	13600	13600	0
218	20250109	175600	4567532600	13600	13600	13600	13600	0
219	20250109	175500	4567532600	13600	13600	13600	13600	0
220	20250109	175400	4567532600	13600	13600	13600	13600	0
221	20250109	175300	4567532600	13600	13600	13600	13600	0
222	20250109	175200	4567532600	13600	13600	13600	13600	0
223	20250109	175100	4567532600	13600	13600	13600	13600	0
224	20250109	175000	4567532600	13600	13600	13600	13600	0
225	20250109	174900	4567532600	13600	13600	13600	13600	0
226	20250109	174800	4567532600	13600	13600	13600	13600	0
227	20250109	174700	4567532600	13600	13600	13600	13600	0
228	20250109	174600	4567532600	13600	13600	13600	13600	0
229	20250109	174500	4567532600	13600	13600	13600	13600	0
230	20250109	174400	4567532600	13600	13600	13600	13600	0
231	20250109	174300	4567532600	13600	13600	13600	13600	0
232	20250109	174200	4567532600	13600	13600	13600	13600	0
233	20250109	174100	4567532600	13600	13600	13600	13600	0
234	20250109	174000	4567532600	13600	13600	13600	13600	0
235	20250109	173900	4567532600	13600	13600	13600	13600	0
236	20250109	173800	4567532600	13600	13600	13600	13600	0
237	20250109	173700	4567532600	13600	13600	13600	13600	0
238	20250109	173600	4567532600	13600	13600	13600	13600	0
239	20250109	173500	4567532600	13600	13600	13600	13600	0
240	20250109	173400	4567532600	13600	13600	13600	13600	0
241	20250109	173300	4567532600	13600	13600	13600	13600	0
242	20250109	173200	4567532600	13600	13600	13600	13600	6512
243	20250109	173100	4567532600	13600	13600	13600	13600	0
244	20250109	173000	4567532600	13600	13600	13600	13600	0
245	20250109	172900	4567532600	13600	13600	13600	13600	0
246	20250109	172800	4567532600	13600	13600	13600	13600	0
247	20250109	172700	4567532600	13600	13600	13600	13600	0
248	20250109	172600	4567532600	13600	13600	13600	13600	0
249	20250109	172500	4567532600	13600	13600	13600	13600	0
250	20250109	172400	4567532600	13600	13600	13600	13600	0
251	20250109	172300	4567532600	13600	13600	13600	13600	0
252	20250109	172200	4567532600	13600	13600	13600	13600	0
253	20250109	172100	4567532600	13600	13600	13600	13600	0
254	20250109	172000	4567532600	13600	13600	13600	13600	0
255	20250109	171900	4567532600	13600	13600	13600	13600	0
256	20250109	171800	4567532600	13600	13600	13600	13600	0
257	20250109	171700	4567532600	13600	13600	13600	13600	0
258	20250109	171600	4567532600	13600	13600	13600	13600	0
259	20250109	171500	4567532600	13600	13600	13600	13600	0
260	20250109	171400	4567532600	13600	13600	13600	13600	0
261	20250109	171300	4567532600	13600	13600	13600	13600	0
262	20250109	171200	4567532600	13600	13600	13600	13600	0
263	20250109	171100	4567532600	13600	13600	13600	13600	0
264	20250109	171000	4567532600	13600	13600	13600	13600	0
265	20250109	170900	4567532600	13600	13600	13600	13600	0
266	20250109	170800	4567532600	13600	13600	13600	13600	0
267	20250109	170700	4567532600	13600	13600	13600	13600	0
268	20250109	170600	4567532600	13600	13600	13600	13600	0
269	20250109	170500	4567532600	13600	13600	13600	13600	0
270	20250109	170400	4567532600	13600	13600	13600	13600	0
271	20250109	170300	4567532600	13600	13600	13600	13600	0
272	20250109	170200	4567532600	13600	13600	13600	13600	6512
273	20250109	170100	4567532600	13600	13600	13600	13600	0
274	20250109	170000	4567532600	13600	13600	13600	13600	0
275	20250109	165900	4567532600	13600	13600	13600	13600	0
276	20250109	165800	4567532600	13600	13600	13600	13600	0
277	20250109	165700	4567532600	13600	13600	13600	13600	0
278	20250109	165600	4567532600	13600	13600	13600	13600	0
279	20250109	165500	4567532600	13600	13600	13600	13600	0
280	20250109	165400	4567532600	13600	13600	13600	13600	0
281	20250109	165300	4567532600	13600	13600	13600	13600	0
282	20250109	165200	4567532600	13600	13600	13600	13600	0
283	20250109	165100	4567532600	13600	13600	13600	13600	0
284	20250109	165000	4567532600	13600	13600	13600	13600	0
285	20250109	164900	4567532600	13600	13600	13600	13600	0
286	20250109	164800	4567532600	13600	13600	13600	13600	0
287	20250109	164700	4567532600	13600	13600	13600	13600	0
288	20250109	164600	4567532600	13600	13600	13600	13600	0
289	20250109	164500	4567532600	13600	13600	13600	13600	0
290	20250109	164400	4567532600	13600	13600	13600	13600	0
291	20250109	164300	4567532600	13600	13600	13600	13600	0
292	20250109	164200	4567532600	13600	13600	13600	13600	0
293	20250109	164100	4567532600	13600	13600	13600	13600	0
294	20250109	164000	4567532600	13600	13600	13600	13600	0
295	20250109	163900	4567532600	13600	13600	13600	13600	0
296	20250109	163800	4567532600	13600	13600	13600	13600	0
297	20250109	163700	4567532600	13600	13600	13600	13600	0
298	20250109	163600	4567532600	13600	13600	13600	13600	0
299	20250109	163500	4567532600	13600	13600	13600	13600	0
300	20250109	163400	4567532600	13600	13600	13600	13600	0
301	20250109	163300	4567532600	13600	13600	13600	13600	0
302	20250109	163200	4567532600	13600	13600	13600	13600	6512
303	20250109	163100	4567532600	13600	13600	13600	13600	0
304	20250109	163000	4567532600	13600	13600	13600	13600	0
305	20250109	162900	4567532600	13600	13600	13600	13600	0
306	20250109	162800	4567532600	13600	13600	13600	13600	0
307	20250109	162700	4567532600	13600	13600	13600	13600	0
308	20250109	162600	4567532600	13600	13600	13600	13600	0
309	20250109	162500	4567532600	13600	13600	13600	13600	0
310	20250109	162400	4567532600	13600	13600	13600	13600	0
311	20250109	162300	4567532600	13600	13600	13600	13600	0
312	20250109	162200	4567532600	13600	13600	13600	13600	0
313	20250109	162100	4567532600	13600	13600	13600	13600	0
314	20250109	162000	4567532600	13600	13600	13600	13600	0
315	20250109	161900	4567532600	13600	13600	13600	13600	0
316	20250109	161800	4567532600	13600	13600	13600	13600	0
317	20250109	161700	4567532600	13600	13600	13600	13600	0
318	20250109	161600	4567532600	13600	13600	13600	13600	0
319	20250109	161500	4567532600	13600	13600	13600	13600	0
320	20250109	161400	4567532600	13600	13600	13600	13600	0
321	20250109	161300	4567532600	13600	13600	13600	13600	0
322	20250109	161200	4567532600	13600	13600	13600	13600	0
323	20250109	161100	4567532600	13600	13600	13600	13600	0
324	20250109	161000	4567532600	13600	13600	13600	13600	0
325	20250109	160900	4567532600	13600	13600	13600	13600	0
326	20250109	160800	4567532600	13600	13600	13600	13600	0
327	20250109	160700	4567532600	13600	13600	13600	13600	0
328	20250109	160600	4567532600	13600	13600	13600	13600	0
329	20250109	160500	4567532600	13600	13600	13600	13600	0
330	20250109	160400	4567532600	13600	13600	13600	13600	0
331	20250109	160300	4567532600	13600	13600	13600	13600	0
332	20250109	160200	4567532600	13600	13600	13600	13600	6512
333	20250109	160100	4567532600	13600	13600	13600	13600	0
334	20250109	160000	4567532600	13600	13600	13600	13600	0
335	20250109	155900	4567532600	13600	13600	13600	13600	0
336	20250109	155800	4567532600	13600	13600	13600	13600	0
337	20250109	155700	4567532600	13600	13600	13600	13600	0
338	20250109	155600	4567532600	13600	13600	13600	13600	0
339	20250109	155500	4567532600	13600	13600	13600	13600	0
340	20250109	155400	4567532600	13600	13600	13600	13600	0
341	20250109	155300	4567532600	13600	13600	13600	13600	0
342	20250109	155200	4567532600	13600	13600	13600	13600	0
343	20250109	155100	4567532600	13600	13600	13600	13600	0
344	20250109	155000	4567532600	13600	13600	13600	13600	0
345	20250109	154900	4567532600	13600	13600	13600	13600	0
346	20250109	154800	4567532600	13600	13600	13600	13600	0
347	20250109	154700	4567532600	13600	13600	13600	13600	0
348	20250109	154600	4567532600	13600	13600	13600	13600	0
349	20250109	154500	4567532600	13600	13600	13600	13600	0
350	20250109	154400	4567532600	13600	13600	13600	13600	0
351	20250109	154300	4567532600	13600	13600	13600	13600	0
352	20250109	154200	4567532600	13600	13600	13600	13600	0
353	20250109	154100	4567532600	13600	13600	13600	13600	0
354	20250109	154000	4567532600	13600	13600	13600	13600	0
355	20250109	153900	4567532600	13600	13600	13600	13600	0
356	20250109	153800	4567532600	13600	13600	13600	13600	0
357	20250109	153700	4567532600	13600	13600	13600	13600	0
358	20250109	153600	4567532600	13600	13600	13600	13600	0
359	20250109	153500	4567532600	13600	13600	13600	13600	0
360	20250109	153400	4567532600	13600	13600	13600	13600	0
361	20250109	153300	4567532600	13600	13600	13600	13600	0
362	20250109	153200	4567532600	13600	13600	13600	13600	6512
363	20250109	153100	4567532600	13600	13600	13600	13600	0
364	20250109	153000	4567532600	13600	13600	13600	13600	6512
365	20250109	152900	4478969400	13600	13600	13600	13600	0
366	20250109	152800	4478969400	13600	13600	13600	13600	0
367	20250109	152700	4478969400	13600	13600	13600	13600	0
368	20250109	152600	4478969400	13600	13600	13600	13600	0
369	20250109	152500	4478969400	13600	13600	13600	13600	0
370	20250109	152400	4478969400	13600	13600	13600	13600	0
371	20250109	152300	4478969400	13600	13600	13600	13600	0
372	20250109	152200	4478969400	13600	13600	13600	13600	0
373	20250109	152100	4478969400	13600	13600	13600	13600	0
374	20250109	152000	4478969400	13600	13600	13600	13600	0
375	20250109	151900	4478969400	13600	13590	13600	13590	803
376	20250109	151800	4468053380	13600	13600	13600	13590	2142
377	20250109	151700	4438933380	13590	13600	13600	13590	1186
378	20250109	151600	4422812150	13600	13590	13600	13590	397
379	20250109	151500	4417414880	13600	13590	13600	13590	20
380	20250109	151400	4417142980	13590	13590	13590	13590	499
381	20250109	151300	4410361570	13590	13580	13590	13580	595
382	20250109	151200	4402277230	13590	13570	13590	13570	567
383	20250109	151100	4394580910	13580	13580	13590	13570	732
384	20250109	151000	4384639940	13580	13590	13590	13580	125
385	20250109	150900	4382942140	13590	13590	13590	13590	702
386	20250109	150800	4373401960	13590	13590	13590	13590	114
387	20250109	150700	4371852700	13590	13580	13590	13580	332
388	20250109	150600	4367341560	13550	13560	13560	13550	500
389	20250109	150500	4360565560	13550	13550	13550	13550	10
390	20250109	150400	4360430060	13540	13550	13550	13540	3047
391	20250109	150300	4319173090	13550	13540	13590	13540	104
392	20250109	150200	4317762850	13550	13590	13590	13540	1147
393	20250109	150100	4302206750	13590	13600	13600	13580	909
394	20250109	150000	4289851120	13600	13610	13620	13600	614
395	20250109	145900	4281491260	13620	13630	13630	13610	404
396	20250109	145800	4275986420	13630	13610	13630	13600	449
397	20250109	145700	4269872460	13620	13630	13640	13620	492
398	20250109	145600	4263167050	13630	13630	13630	13620	305
399	20250109	145500	4259010900	13630	13610	13630	13610	1707
400	20250109	145400	4235761820	13610	13580	13610	13580	2003
401	20250109	145300	4208543120	13570	13550	13570	13540	629
402	20250109	145200	4200017920	13540	13540	13550	13540	1325
403	20250109	145100	4182077410	13550	13560	13560	13550	2716
404	20250109	145000	4145275360	13560	13560	13560	13560	57
405	20250109	144900	4144502440	13560	13570	13570	13560	545
406	20250109	144800	4137110990	13560	13570	13570	13560	100
407	20250109	144700	4135754040	13570	13570	13570	13570	651
408	20250109	144600	4126919970	13580	13570	13580	13560	610
409	20250109	144500	4118643690	13570	13570	13570	13570	80
410	20250109	144400	4117558090	13560	13580	13580	13560	1217
411	20250109	144300	4101033450	13580	13560	13580	13560	1298
412	20250109	144200	4083421210	13560	13560	13570	13560	34
413	20250109	144100	4082960120	13560	13560	13570	13560	342
414	20250109	144000	4078322020	13560	13560	13560	13560	584
415	20250109	143900	4070402980	13560	13570	13570	13560	274
416	20250109	143800	4066687230	13570	13570	13570	13570	184
417	20250109	143700	4064190350	13570	13570	13570	13560	160
418	20250109	143600	4062019350	13560	13570	13570	13560	432
419	20250109	143500	4056161110	13570	13560	13570	13560	65
420	20250109	143400	4055279410	13560	13550	13560	13550	924
421	20250109	143300	4042752090	13560	13560	13560	13560	660
422	20250109	143200	4033802490	13550	13550	13550	13550	1
423	20250109	143100	4033788940	13550	13550	13550	13550	714
424	20250109	143000	4024114240	13550	13540	13550	13540	381
425	20250109	142900	4018952910	13540	13540	13540	13540	100
426	20250109	142800	4017598910	13540	13550	13550	13540	200
427	20250109	142700	4014889670	13550	13550	13550	13550	0
428	20250109	142600	4014889670	13550	13550	13550	13550	200
429	20250109	142500	4012179670	13560	13560	13560	13550	639
430	20250109	142400	4003519130	13560	13550	13560	13550	145
431	20250109	142300	4001553190	13550	13550	13550	13550	294
432	20250109	142200	3997569490	13550	13540	13550	13530	238
433	20250109	142100	3994347720	13540	13540	13540	13530	369
434	20250109	142000	3989353460	13560	13560	13560	13540	25
435	20250109	141900	3989014560	13540	13550	13550	13540	417
436	20250109	141800	3983364530	13570	13570	13570	13550	236
437	20250109	141700	3980166540	13570	13580	13590	13570	777
438	20250109	141600	3969614930	13580	13570	13580	13570	114
439	20250109	141500	3968066840	13570	13540	13590	13530	1146
440	20250109	141400	3952540650	13540	13590	13590	13540	445
441	20250109	141300	3946506050	13590	13590	13590	13580	643
442	20250109	141200	3937769680	13590	13520	13590	13520	2606
443	20250109	141100	3902423110	13520	13520	13520	13520	34
444	20250109	141000	3901963430	13520	13540	13540	13520	72
445	20250109	140900	3900989590	13540	13550	13550	13540	141
446	20250109	140800	3899080250	13550	13510	13550	13500	1064
447	20250109	140700	3884677190	13510	13520	13520	13510	15
448	20250109	140600	3884474440	13520	13530	13530	13510	42
449	20250109	140500	3883906680	13530	13550	13550	13530	188
450	20250109	140400	3881360840	13550	13490	13550	13490	2726
451	20250109	140300	3844461560	13480	13490	13490	13480	180
452	20250109	140200	3842034360	13480	13490	13490	13480	490
453	20250109	140100	3835429110	13490	13450	13490	13450	1372
454	20250109	140000	3816956490	13460	13460	13460	13450	330
455	20250109	135900	3812517690	13450	13450	13460	13450	184
456	20250109	135800	3810042880	13450	13460	13460	13450	229
457	20250109	135700	3806962530	13460	13460	13460	13450	417
458	20250109	135600	3801352220	13460	13470	13470	13460	264
459	20250109	135500	3797798680	13470	13460	13470	13460	1001
460	20250109	135400	3784324210	13460	13480	13480	13460	223
461	20250109	135300	3781322150	13470	13480	13480	13470	302
462	20250109	135200	3777254190	13480	13460	13480	13460	591
463	20250109	135100	3769297210	13460	13470	13470	13460	178
464	20250109	135000	3766901310	13470	13480	13480	13470	162
465	20250109	134900	3764719010	13480	13470	13480	13470	483
466	20250109	134800	3758212950	13470	13470	13470	13460	263
467	20250109	134700	3754672100	13470	13470	13480	13460	487
468	20250109	134600	3748113670	13470	13470	13470	13460	431
469	20250109	134500	3742310760	13470	13470	13480	13470	106
470	20250109	134400	3740882930	13470	13480	13490	13460	349
471	20250109	134300	3736179070	13480	13480	13480	13480	122
472	20250109	134200	3734534510	13480	13480	13480	13470	439
473	20250109	134100	3728620990	13490	13510	13520	13470	376
474	20250109	134000	3723541550	13520	13480	13520	13470	564
475	20250109	133900	3715938190	13480	13460	13480	13450	711
476	20250109	133800	3706371270	13450	13470	13470	13430	18
477	20250109	133700	3706129360	13470	13430	13480	13430	337
478	20250109	133600	3701600290	13430	13430	13430	13420	686
479	20250109	133500	3692391270	13430	13440	13440	13420	1145
480	20250109	133400	3677023080	13440	13430	13440	13420	465
481	20250109	133300	3670778080	13440	13440	13460	13430	438
482	20250109	133200	3664894820	13440	13470	13470	13440	606
483	20250109	133100	3656739440	13470	13450	13490	13420	428
484	20250109	133000	3650975340	13450	13440	13450	13430	1494
485	20250109	132900	3630907890	13440	13420	13440	13420	655
486	20250109	132800	3622111760	13430	13430	13440	13420	379
487	20250109	132700	3617023540	13430	13440	13440	13420	767
488	20250109	132600	3606728050	13440	13450	13450	13430	1161
489	20250109	132500	3591124230	13450	13460	13460	13450	779
490	20250109	132400	3580646550	13450	13460	13460	13450	549
491	20250109	132300	3573261680	13460	13480	13480	13450	356
492	20250109	132200	3568471870	13460	13480	13480	13460	216
493	20250109	132100	3565563080	13480	13500	13500	13470	989
494	20250109	132000	3552229180	13520	13520	13520	13490	75
495	20250109	131900	3551216730	13500	13460	13500	13460	651
496	20250109	131800	3542442660	13460	13440	13470	13440	1856
497	20250109	131700	3517480280	13440	13440	13440	13430	439
498	20250109	131600	3511582030	13440	13440	13440	13420	776
499	20250109	131500	3501156210	13440	13430	13450	13430	1055
500	20250109	131400	3486973960	13430	13450	13450	13420	305
501	20250109	131300	3482875150	13450	13490	13490	13430	298
502	20250109	131200	3478868390	13410	13450	13470	13410	6329
503	20250109	131100	3393881300	13450	13450	13450	13430	1251
504	20250109	131000	3377069800	13450	13440	13460	13440	1495
505	20250109	130900	3356964540	13450	13460	13470	13430	4784
506	20250109	130800	3292616370	13470	13480	13480	13470	2042
507	20250109	130700	3265109540	13480	13500	13500	13480	1338
508	20250109	130600	3247057070	13490	13530	13550	13480	18519
509	20250109	130500	2996929070	13530	13540	13540	13530	532
510	20250109	130400	2989730550	13530	13540	13540	13530	1285
511	20250109	130300	2972344250	13540	13540	13550	13540	2203
512	20250109	130200	2942515510	13540	13540	13550	13540	458
513	20250109	130100	2936311680	13540	13550	13550	13540	213
514	20250109	130000	2933427290	13550	13550	13550	13540	1034
515	20250109	125900	2919418590	13540	13550	13550	13540	2155
516	20250109	125800	2890219340	13560	13550	13560	13550	646
517	20250109	125700	2881460840	13550	13560	13560	13550	948
518	20250109	125600	2868608340	13560	13560	13560	13550	2393
519	20250109	125500	2836159640	13570	13570	13570	13560	258
520	20250109	125400	2832660960	13570	13560	13570	13550	438
521	20250109	125300	2826721660	13560	13550	13560	13550	173
522	20250109	125200	2824376250	13560	13570	13570	13560	2738
523	20250109	125100	2787247190	13570	13570	13570	13570	80
524	20250109	125000	2786161590	13570	13560	13570	13550	718
525	20250109	124900	2776422400	13570	13570	13570	13560	383
526	20250109	124800	2771225480	13570	13560	13570	13560	61
527	20250109	124700	2770398090	13550	13550	13550	13540	432
528	20250109	124600	2764548490	13540	13540	13550	13540	359
529	20250109	124500	2759686750	13530	13540	13540	13530	2113
530	20250109	124400	2731097210	13540	13540	13540	13530	298
531	20250109	124300	2727064670	13540	13540	13540	13540	76
532	20250109	124200	2726035630	13530	13520	13540	13520	909
533	20250109	124100	2713743190	13520	13540	13540	13520	2470
534	20250109	124000	2680342920	13540	13550	13550	13540	55
535	20250109	123900	2679598140	13560	13540	13560	13540	417
536	20250109	123800	2673950560	13540	13540	13540	13540	148
537	20250109	123700	2671946640	13540	13530	13540	13530	333
538	20250109	123600	2667440200	13540	13540	13540	13530	823
539	20250109	123500	2656304390	13540	13540	13540	13540	500
540	20250109	123400	2649534390	13540	13550	13550	13540	510
541	20250109	123300	2642626270	13540	13550	13550	13540	278
542	20250109	123200	2638859750	13560	13550	13560	13550	70
543	20250109	123100	2637910940	13550	13550	13550	13550	238
544	20250109	123000	2634686040	13550	13540	13550	13540	438
545	20250109	122900	2628751630	13530	13530	13530	13530	1026
546	20250109	122800	2614869850	13530	13540	13540	13530	598
547	20250109	122700	2606775860	13570	13570	13570	13540	1290
548	20250109	122600	2589297850	13580	13590	13590	13580	376
549	20250109	122500	2584191530	13590	13590	13600	13590	19
550	20250109	122400	2583933300	13600	13610	13610	13600	37
551	20250109	122300	2583430090	13570	13540	13570	13530	2280
552	20250109	122200	2552546300	13530	13530	13530	13530	444
553	20250109	122100	2546538980	13520	13550	13560	13520	2389
554	20250109	122000	2514203780	13560	13580	13580	13540	567
555	20250109	121900	2506516530	13580	13580	13580	13580	31
556	20250109	121800	2506095550	13580	13590	13590	13570	1070
557	20250109	121700	2491566350	13610	13610	13610	13610	31
558	20250109	121600	2491144440	13590	13620	13620	13590	2216
559	20250109	121500	2461000670	13620	13590	13620	13590	305
560	20250109	121400	2456851280	13590	13590	13590	13580	214
561	20250109	121300	2453943800	13590	13560	13590	13560	338
562	20250109	121200	2449357100	13560	13530	13560	13530	1024
563	20250109	121100	2435495750	13530	13530	13530	13530	205
564	20250109	121000	2432722100	13530	13540	13540	13530	67
565	20250109	120900	2431815300	13530	13540	13540	13530	426
566	20250109	120800	2426047840	13540	13540	13540	13530	361
567	20250109	120700	2421162280	13540	13540	13540	13530	348
568	20250109	120600	2416450740	13540	13530	13540	13530	83
569	20250109	120500	2415327580	13540	13530	13550	13520	307
570	20250109	120400	2411173780	13520	13560	13560	13520	5330
571	20250109	120300	2339031750	13560	13550	13560	13550	930
572	20250109	120200	2326429830	13560	13560	13560	13560	950
573	20250109	120100	2313547830	13560	13560	13570	13560	410
574	20250109	120000	2307985760	13570	13560	13570	13560	245
575	20250109	115900	2304663510	13560	13560	13560	13560	20
576	20250109	115800	2304392310	13560	13560	13560	13560	409
577	20250109	115700	2298846270	13560	13570	13570	13560	312
578	20250109	115600	2294614430	13560	13590	13590	13560	816
579	20250109	115500	2283547590	13570	13580	13580	13570	1200
580	20250109	115400	2267255380	13580	13580	13580	13580	33
581	20250109	115300	2266807240	13580	13570	13580	13560	268
582	20250109	115200	2263170480	13570	13570	13580	13560	513
583	20250109	115100	2256212520	13570	13570	13580	13570	188
584	20250109	115000	2253661330	13580	13570	13580	13570	2001
585	20250109	114900	2226507710	13570	13570	13570	13570	30
586	20250109	114800	2226100610	13580	13580	13580	13580	315
587	20250109	114700	2221822910	13590	13590	13590	13590	1
588	20250109	114600	2221809320	13580	13590	13590	13580	1419
589	20250109	114500	2202538100	13590	13590	13590	13580	334
590	20250109	114400	2197999120	13590	13600	13600	13590	43
591	20250109	114300	2197414520	13600	13600	13600	13600	50
592	20250109	114200	2196734520	13600	13600	13600	13600	151
593	20250109	114100	2194680920	13600	13600	13600	13600	163
594	20250109	114000	2192464120	13600	13600	13600	13600	1091
595	20250109	113900	2177626520	13590	13580	13590	13580	410
596	20250109	113800	2172056870	13580	13580	13580	13580	331
597	20250109	113700	2167561890	13580	13590	13590	13570	714
598	20250109	113600	2157867870	13590	13580	13590	13580	153
599	20250109	113500	2155789600	13580	13570	13580	13570	31
600	20250109	113400	2155368630	13580	13570	13590	13570	142
601	20250109	113300	2153441540	13600	13570	13600	13570	149
602	20250109	113200	2151419530	13570	13560	13570	13560	695
603	20250109	113100	2141990380	13560	13560	13570	13560	2068
604	20250109	113000	2113942520	13570	13570	13570	13560	1266
605	20250109	112900	2096771020	13560	13570	13570	13560	1081
606	20250109	112800	2082108500	13560	13580	13580	13560	1295
607	20250109	112700	2064535230	13580	13590	13600	13580	560
608	20250109	112600	2056927610	13600	13610	13620	13590	546
609	20250109	112500	2049503470	13610	13600	13610	13600	202
610	20250109	112400	2046756250	13590	13590	13590	13590	7
611	20250109	112300	2046661120	13600	13590	13610	13590	45
612	20250109	112200	2046049240	13590	13590	13590	13570	359
613	20250109	112100	2041172470	13590	13580	13590	13580	397
614	20250109	112000	2035780680	13580	13580	13580	13560	246
615	20250109	111900	2032441650	13580	13570	13580	13560	1616
616	20250109	111800	2010514930	13580	13590	13590	13580	219
617	20250109	111700	2007539490	13590	13590	13590	13570	462
618	20250109	111600	2001267070	13590	13590	13590	13570	705
619	20250109	111500	1991693750	13580	13590	13590	13570	343
620	20250109	111400	1987037920	13590	13590	13590	13570	3403
621	20250109	111300	1940821640	13600	13600	13600	13590	146
622	20250109	111200	1938836240	13600	13610	13610	13590	1066
623	20250109	111100	1924340880	13600	13610	13610	13600	1500
624	20250109	111000	1903935310	13610	13620	13630	13610	568
625	20250109	110900	1896200040	13630	13650	13650	13630	106
626	20250109	110800	1894754240	13650	13630	13650	13630	34
627	20250109	110700	1894290680	13660	13660	13660	13660	5
628	20250109	110600	1894222380	13660	13670	13670	13660	31
629	20250109	110500	1893798650	13680	13620	13680	13610	1429
630	20250109	110400	1874325650	13600	13620	13620	13600	1410
631	20250109	110300	1855142720	13610	13610	13610	13610	287
632	20250109	110200	1851236650	13610	13610	13620	13610	689
633	20250109	110100	1841853170	13620	13610	13620	13610	399
634	20250109	110000	1836422770	13620	13610	13620	13610	1430
635	20250109	105900	1816960170	13620	13620	13620	13620	748
636	20250109	105800	1806772410	13620	13650	13650	13620	310
637	20250109	105700	1802548980	13630	13620	13630	13620	204
638	20250109	105600	1799768490	13630	13630	13630	13610	1976
639	20250109	105500	1772849650	13630	13650	13650	13620	715
640	20250109	105400	1763105790	13650	13680	13680	13650	147
641	20250109	105300	1761097550	13680	13630	13720	13630	725
642	20250109	105200	1751187290	13640	13640	13640	13640	357
643	20250109	105100	1746317810	13640	13630	13640	13630	1197
644	20250109	105000	1730000730	13630	13650	13650	13620	335
645	20250109	104900	1725432970	13650	13650	13650	13650	291
646	20250109	104800	1721460820	13620	13650	13650	13620	1419
647	20250109	104700	1702112640	13640	13670	13670	13640	462
648	20250109	104600	1695805770	13650	13680	13680	13650	105
649	20250109	104500	1694372370	13680	13700	13700	13680	40
650	20250109	104400	1693824800	13700	13720	13720	13700	13
651	20250109	104300	1693646600	13720	13710	13720	13710	1006
652	20250109	104200	1679845430	13710	13660	13710	13660	121
653	20250109	104100	1678190420	13640	13640	13640	13630	162
654	20250109	104000	1675980780	13630	13640	13640	13630	1006
655	20250109	103900	1662263680	13640	13640	13660	13630	708
656	20250109	103800	1652606720	13660	13650	13660	13650	420
657	20250109	103700	1646870350	13660	13660	13660	13620	677
658	20250109	103600	1637640520	13670	13660	13670	13620	2007
659	20250109	103500	1610276830	13680	13680	13680	13650	360
660	20250109	103400	1605352300	13680	13680	13680	13680	9
661	20250109	103300	1605229180	13680	13680	13680	13670	355
662	20250109	103200	1600373900	13680	13670	13680	13640	1113
663	20250109	103100	1585181950	13670	13670	13670	13670	201
664	20250109	103000	1582434280	13670	13670	13670	13670	263
665	20250109	102900	1578839070	13670	13660	13680	13640	437
666	20250109	102800	1572869130	13650	13650	13660	13640	1319
667	20250109	102700	1554861460	13660	13670	13670	13660	223
668	20250109	102600	1551815200	13670	13670	13670	13660	159
669	20250109	102500	1549642170	13680	13680	13680	13680	157
670	20250109	102400	1547494410	13690	13690	13690	13680	1920
671	20250109	102300	1521224270	13690	13690	13690	13680	100
672	20250109	102200	1519855320	13720	13720	13720	13720	15
673	20250109	102100	1519649520	13740	13660	13740	13660	429
674	20250109	102000	1513776760	13670	13690	13690	13670	486
675	20250109	101900	1507124840	13690	13700	13700	13690	189
676	20250109	101800	1504536690	13700	13710	13710	13700	900
677	20250109	101700	1492205650	13710	13710	13710	13710	255
678	20250109	101600	1488709600	13710	13720	13720	13710	248
679	20250109	101500	1485309120	13710	13720	13730	13710	286
680	20250109	101400	1481385990	13720	13720	13720	13700	1819
681	20250109	101300	1456458280	13720	13720	13720	13720	219
682	20250109	101200	1453453600	13720	13730	13730	13720	318
683	20250109	101100	1449090370	13720	13720	13770	13720	275
684	20250109	101000	1445314110	13720	13760	13760	13720	250
685	20250109	100900	1441874870	13760	13780	13780	13760	276
686	20250109	100800	1438073440	13780	13780	13780	13770	167
687	20250109	100700	1435773460	13780	13770	13780	13760	148
688	20250109	100600	1433735100	13760	13710	13790	13700	874
689	20250109	100500	1421726710	13710	13700	13720	13700	1089
690	20250109	100400	1406805390	13700	13660	13710	13650	2289
691	20250109	100300	1375458070	13660	13680	13680	13650	603
692	20250109	100200	1367220030	13680	13680	13680	13680	246
693	20250109	100100	1363854750	13680	13680	13680	13680	5
694	20250109	100000	1363786350	13680	13680	13680	13680	53
695	20250109	095900	1363061310	13680	13680	13680	13660	157
696	20250109	095800	1360915150	13680	13670	13680	13660	108
697	20250109	095700	1359439230	13680	13690	13690	13680	623
698	20250109	095600	1350910580	13690	13690	13700	13690	600
699	20250109	095500	1342696480	13690	13700	13700	13690	556
700	20250109	095400	1335082650	13700	13680	13700	13680	556
701	20250109	095300	1327469580	13670	13680	13680	13670	202
702	20250109	095200	1324706710	13680	13670	13680	13670	136
703	20250109	095100	1322846790	13610	13610	13650	13600	2634
704	20250109	095000	1286970900	13620	13630	13630	13610	184
705	20250109	094900	1284464990	13620	13620	13620	13610	218
706	20250109	094800	1281495980	13620	13620	13620	13610	780
707	20250109	094700	1270878510	13620	13630	13630	13620	396
708	20250109	094600	1265484670	13630	13640	13650	13630	327
709	20250109	094500	1261025710	13650	13630	13650	13630	535
710	20250109	094400	1253732420	13640	13640	13640	13640	212
711	20250109	094300	1250840740	13640	13650	13650	13630	1400
712	20250109	094200	1231737150	13640	13650	13650	13640	87
713	20250109	094100	1230550100	13650	13660	13660	13630	190
714	20250109	094000	1227957420	13660	13640	13660	13630	242
715	20250109	093900	1224653190	13630	13630	13680	13630	1740
716	20250109	093800	1200909980	13630	13620	13640	13610	232
717	20250109	093700	1197747840	13610	13620	13620	13610	731
718	20250109	093600	1187792890	13620	13620	13620	13610	1616
719	20250109	093500	1165793910	13620	13610	13630	13610	565
720	20250109	093400	1158097790	13610	13630	13640	13610	590
721	20250109	093300	1150062750	13640	13640	13650	13640	835
722	20250109	093200	1138667280	13640	13620	13650	13600	690
723	20250109	093100	1129265430	13690	13590	13690	13570	2469
724	20250109	093000	1095651170	13570	13580	13620	13570	2666
725	20250109	092900	1059449640	13580	13570	13580	13560	2158
726	20250109	092800	1030183810	13570	13570	13580	13560	1107
727	20250109	092700	1015165470	13580	13600	13600	13570	8015
728	20250109	092600	906330180	13600	13610	13620	13600	845
729	20250109	092500	894836670	13610	13610	13620	13610	439
730	20250109	092400	888860300	13620	13600	13620	13600	2186
731	20250109	092300	859125820	13610	13610	13610	13590	1695
732	20250109	092200	836073770	13620	13620	13630	13600	1417
733	20250109	092100	816788280	13630	13640	13640	13610	210
734	20250109	092000	813925490	13640	13690	13690	13600	3769
735	20250109	091900	762589620	13700	13700	13700	13630	635
736	20250109	091800	753929050	13700	13640	13720	13630	1417
737	20250109	091700	734602430	13730	13620	13750	13600	4503
738	20250109	091600	673196420	13620	13600	13640	13600	1243
739	20250109	091500	656264530	13600	13590	13600	13590	2252
740	20250109	091400	625644410	13590	13630	13630	13590	6993
741	20250109	091300	530468480	13630	13690	13690	13630	2412
742	20250109	091200	497526920	13690	13700	13700	13680	1244
743	20250109	091100	480488200	13700	13720	13730	13670	5435
744	20250109	091000	406036140	13730	13710	13730	13710	43
745	20250109	090900	405446370	13770	13720	13770	13700	1216
746	20250109	090800	388773080	13710	13720	13840	13710	1856
747	20250109	090700	363278920	13690	13730	13890	13660	5001
748	20250109	090600	294748740	13730	13700	13760	13700	892
749	20250109	090500	282485590	13700	13690	13730	13630	2846
750	20250109	090400	243616310	13760	13760	13760	13560	7350
751	20250109	090300	143356540	13760	13830	13840	13660	5507
752	20250109	090200	67594190	13830	13900	13900	13830	943
753	20250109	090100	54524290	13900	14050	14050	13900	1544
754	20250109	090000	32996930	13980	14020	14050	13980	2253