KissMeData/399720/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	213300	13824685250	44750	44750	44750	44750	5244
3	20250106	213200	13824685250	44750	44750	44750	44750	0
4	20250106	213100	13824685250	44750	44750	44750	44750	0
5	20250106	213000	13824685250	44750	44750	44750	44750	0
6	20250106	212900	13824685250	44750	44750	44750	44750	0
7	20250106	212800	13824685250	44750	44750	44750	44750	0
8	20250106	212700	13824685250	44750	44750	44750	44750	0
9	20250106	212600	13824685250	44750	44750	44750	44750	0
10	20250106	212500	13824685250	44750	44750	44750	44750	0
11	20250106	212400	13824685250	44750	44750	44750	44750	0
12	20250106	212300	13824685250	44750	44750	44750	44750	0
13	20250106	212200	13824685250	44750	44750	44750	44750	0
14	20250106	212100	13824685250	44750	44750	44750	44750	0
15	20250106	212000	13824685250	44750	44750	44750	44750	0
16	20250106	211900	13824685250	44750	44750	44750	44750	0
17	20250106	211800	13824685250	44750	44750	44750	44750	0
18	20250106	211700	13824685250	44750	44750	44750	44750	0
19	20250106	211600	13824685250	44750	44750	44750	44750	0
20	20250106	211500	13824685250	44750	44750	44750	44750	0
21	20250106	211400	13824685250	44750	44750	44750	44750	0
22	20250106	211300	13824685250	44750	44750	44750	44750	0
23	20250106	211200	13824685250	44750	44750	44750	44750	0
24	20250106	211100	13824685250	44750	44750	44750	44750	0
25	20250106	211000	13824685250	44750	44750	44750	44750	0
26	20250106	210900	13824685250	44750	44750	44750	44750	0
27	20250106	210800	13824685250	44750	44750	44750	44750	0
28	20250106	210700	13824685250	44750	44750	44750	44750	0
29	20250106	210600	13824685250	44750	44750	44750	44750	0
30	20250106	210500	13824685250	44750	44750	44750	44750	0
31	20250106	210400	13824685250	44750	44750	44750	44750	0
32	20250106	210300	13824685250	44750	44750	44750	44750	5244
33	20250106	210200	13824685250	44750	44750	44750	44750	0
34	20250106	210100	13824685250	44750	44750	44750	44750	0
35	20250106	210000	13824685250	44750	44750	44750	44750	0
36	20250106	205900	13824685250	44750	44750	44750	44750	0
37	20250106	205800	13824685250	44750	44750	44750	44750	0
38	20250106	205700	13824685250	44750	44750	44750	44750	0
39	20250106	205600	13824685250	44750	44750	44750	44750	0
40	20250106	205500	13824685250	44750	44750	44750	44750	0
41	20250106	205400	13824685250	44750	44750	44750	44750	0
42	20250106	205300	13824685250	44750	44750	44750	44750	0
43	20250106	205200	13824685250	44750	44750	44750	44750	0
44	20250106	205100	13824685250	44750	44750	44750	44750	0
45	20250106	205000	13824685250	44750	44750	44750	44750	0
46	20250106	204900	13824685250	44750	44750	44750	44750	0
47	20250106	204800	13824685250	44750	44750	44750	44750	0
48	20250106	204700	13824685250	44750	44750	44750	44750	0
49	20250106	204600	13824685250	44750	44750	44750	44750	0
50	20250106	204500	13824685250	44750	44750	44750	44750	0
51	20250106	204400	13824685250	44750	44750	44750	44750	0
52	20250106	204300	13824685250	44750	44750	44750	44750	0
53	20250106	204200	13824685250	44750	44750	44750	44750	0
54	20250106	204100	13824685250	44750	44750	44750	44750	0
55	20250106	204000	13824685250	44750	44750	44750	44750	0
56	20250106	203900	13824685250	44750	44750	44750	44750	0
57	20250106	203800	13824685250	44750	44750	44750	44750	0
58	20250106	203700	13824685250	44750	44750	44750	44750	0
59	20250106	203600	13824685250	44750	44750	44750	44750	0
60	20250106	203500	13824685250	44750	44750	44750	44750	0
61	20250106	203400	13824685250	44750	44750	44750	44750	0
62	20250106	203300	13824685250	44750	44750	44750	44750	5244
63	20250106	203200	13824685250	44750	44750	44750	44750	0
64	20250106	203100	13824685250	44750	44750	44750	44750	0
65	20250106	203000	13824685250	44750	44750	44750	44750	0
66	20250106	202900	13824685250	44750	44750	44750	44750	0
67	20250106	202800	13824685250	44750	44750	44750	44750	0
68	20250106	202700	13824685250	44750	44750	44750	44750	0
69	20250106	202600	13824685250	44750	44750	44750	44750	0
70	20250106	202500	13824685250	44750	44750	44750	44750	0
71	20250106	202400	13824685250	44750	44750	44750	44750	0
72	20250106	202300	13824685250	44750	44750	44750	44750	0
73	20250106	202200	13824685250	44750	44750	44750	44750	0
74	20250106	202100	13824685250	44750	44750	44750	44750	0
75	20250106	202000	13824685250	44750	44750	44750	44750	0
76	20250106	201900	13824685250	44750	44750	44750	44750	0
77	20250106	201800	13824685250	44750	44750	44750	44750	0
78	20250106	201700	13824685250	44750	44750	44750	44750	0
79	20250106	201600	13824685250	44750	44750	44750	44750	0
80	20250106	201500	13824685250	44750	44750	44750	44750	0
81	20250106	201400	13824685250	44750	44750	44750	44750	0
82	20250106	201300	13824685250	44750	44750	44750	44750	0
83	20250106	201200	13824685250	44750	44750	44750	44750	0
84	20250106	201100	13824685250	44750	44750	44750	44750	0
85	20250106	201000	13824685250	44750	44750	44750	44750	0
86	20250106	200900	13824685250	44750	44750	44750	44750	0
87	20250106	200800	13824685250	44750	44750	44750	44750	0
88	20250106	200700	13824685250	44750	44750	44750	44750	0
89	20250106	200600	13824685250	44750	44750	44750	44750	0
90	20250106	200500	13824685250	44750	44750	44750	44750	0
91	20250106	200400	13824685250	44750	44750	44750	44750	0
92	20250106	200300	13824685250	44750	44750	44750	44750	5244
93	20250106	200200	13824685250	44750	44750	44750	44750	0
94	20250106	200100	13824685250	44750	44750	44750	44750	0
95	20250106	200000	13824685250	44750	44750	44750	44750	0
96	20250106	195900	13824685250	44750	44750	44750	44750	0
97	20250106	195800	13824685250	44750	44750	44750	44750	0
98	20250106	195700	13824685250	44750	44750	44750	44750	0
99	20250106	195600	13824685250	44750	44750	44750	44750	0
100	20250106	195500	13824685250	44750	44750	44750	44750	0
101	20250106	195400	13824685250	44750	44750	44750	44750	0
102	20250106	195300	13824685250	44750	44750	44750	44750	0
103	20250106	195200	13824685250	44750	44750	44750	44750	0
104	20250106	195100	13824685250	44750	44750	44750	44750	0
105	20250106	195000	13824685250	44750	44750	44750	44750	0
106	20250106	194900	13824685250	44750	44750	44750	44750	0
107	20250106	194800	13824685250	44750	44750	44750	44750	0
108	20250106	194700	13824685250	44750	44750	44750	44750	0
109	20250106	194600	13824685250	44750	44750	44750	44750	0
110	20250106	194500	13824685250	44750	44750	44750	44750	0
111	20250106	194400	13824685250	44750	44750	44750	44750	0
112	20250106	194300	13824685250	44750	44750	44750	44750	0
113	20250106	194200	13824685250	44750	44750	44750	44750	0
114	20250106	194100	13824685250	44750	44750	44750	44750	0
115	20250106	194000	13824685250	44750	44750	44750	44750	0
116	20250106	193900	13824685250	44750	44750	44750	44750	0
117	20250106	193800	13824685250	44750	44750	44750	44750	0
118	20250106	193700	13824685250	44750	44750	44750	44750	0
119	20250106	193600	13824685250	44750	44750	44750	44750	0
120	20250106	193500	13824685250	44750	44750	44750	44750	0
121	20250106	193400	13824685250	44750	44750	44750	44750	0
122	20250106	193300	13824685250	44750	44750	44750	44750	5244
123	20250106	193200	13824685250	44750	44750	44750	44750	0
124	20250106	193100	13824685250	44750	44750	44750	44750	0
125	20250106	193000	13824685250	44750	44750	44750	44750	0
126	20250106	192900	13824685250	44750	44750	44750	44750	0
127	20250106	192800	13824685250	44750	44750	44750	44750	0
128	20250106	192700	13824685250	44750	44750	44750	44750	0
129	20250106	192600	13824685250	44750	44750	44750	44750	0
130	20250106	192500	13824685250	44750	44750	44750	44750	0
131	20250106	192400	13824685250	44750	44750	44750	44750	0
132	20250106	192300	13824685250	44750	44750	44750	44750	0
133	20250106	192200	13824685250	44750	44750	44750	44750	0
134	20250106	192100	13824685250	44750	44750	44750	44750	0
135	20250106	192000	13824685250	44750	44750	44750	44750	0
136	20250106	191900	13824685250	44750	44750	44750	44750	0
137	20250106	191800	13824685250	44750	44750	44750	44750	0
138	20250106	191700	13824685250	44750	44750	44750	44750	0
139	20250106	191600	13824685250	44750	44750	44750	44750	0
140	20250106	191500	13824685250	44750	44750	44750	44750	0
141	20250106	191400	13824685250	44750	44750	44750	44750	0
142	20250106	191300	13824685250	44750	44750	44750	44750	0
143	20250106	191200	13824685250	44750	44750	44750	44750	0
144	20250106	191100	13824685250	44750	44750	44750	44750	0
145	20250106	191000	13824685250	44750	44750	44750	44750	0
146	20250106	190900	13824685250	44750	44750	44750	44750	0
147	20250106	190800	13824685250	44750	44750	44750	44750	0
148	20250106	190700	13824685250	44750	44750	44750	44750	0
149	20250106	190600	13824685250	44750	44750	44750	44750	0
150	20250106	190500	13824685250	44750	44750	44750	44750	0
151	20250106	190400	13824685250	44750	44750	44750	44750	0
152	20250106	190300	13824685250	44750	44750	44750	44750	5244
153	20250106	190200	13824685250	44750	44750	44750	44750	0
154	20250106	190100	13824685250	44750	44750	44750	44750	0
155	20250106	190000	13824685250	44750	44750	44750	44750	0
156	20250106	185900	13824685250	44750	44750	44750	44750	0
157	20250106	185800	13824685250	44750	44750	44750	44750	0
158	20250106	185700	13824685250	44750	44750	44750	44750	0
159	20250106	185600	13824685250	44750	44750	44750	44750	0
160	20250106	185500	13824685250	44750	44750	44750	44750	0
161	20250106	185400	13824685250	44750	44750	44750	44750	0
162	20250106	185300	13824685250	44750	44750	44750	44750	0
163	20250106	185200	13824685250	44750	44750	44750	44750	0
164	20250106	185100	13824685250	44750	44750	44750	44750	0
165	20250106	185000	13824685250	44750	44750	44750	44750	0
166	20250106	184900	13824685250	44750	44750	44750	44750	0
167	20250106	184800	13824685250	44750	44750	44750	44750	0
168	20250106	184700	13824685250	44750	44750	44750	44750	0
169	20250106	184600	13824685250	44750	44750	44750	44750	0
170	20250106	184500	13824685250	44750	44750	44750	44750	0
171	20250106	184400	13824685250	44750	44750	44750	44750	0
172	20250106	184300	13824685250	44750	44750	44750	44750	0
173	20250106	184200	13824685250	44750	44750	44750	44750	0
174	20250106	184100	13824685250	44750	44750	44750	44750	0
175	20250106	184000	13824685250	44750	44750	44750	44750	0
176	20250106	183900	13824685250	44750	44750	44750	44750	0
177	20250106	183800	13824685250	44750	44750	44750	44750	0
178	20250106	183700	13824685250	44750	44750	44750	44750	0
179	20250106	183600	13824685250	44750	44750	44750	44750	0
180	20250106	183500	13824685250	44750	44750	44750	44750	0
181	20250106	183400	13824685250	44750	44750	44750	44750	0
182	20250106	183300	13824685250	44750	44750	44750	44750	5244
183	20250106	183200	13824685250	44750	44750	44750	44750	0
184	20250106	183100	13824685250	44750	44750	44750	44750	0
185	20250106	183000	13824685250	44750	44750	44750	44750	0
186	20250106	182900	13824685250	44750	44750	44750	44750	0
187	20250106	182800	13824685250	44750	44750	44750	44750	0
188	20250106	182700	13824685250	44750	44750	44750	44750	0
189	20250106	182600	13824685250	44750	44750	44750	44750	0
190	20250106	182500	13824685250	44750	44750	44750	44750	0
191	20250106	182400	13824685250	44750	44750	44750	44750	0
192	20250106	182300	13824685250	44750	44750	44750	44750	0
193	20250106	182200	13824685250	44750	44750	44750	44750	0
194	20250106	182100	13824685250	44750	44750	44750	44750	0
195	20250106	182000	13824685250	44750	44750	44750	44750	0
196	20250106	181900	13824685250	44750	44750	44750	44750	0
197	20250106	181800	13824685250	44750	44750	44750	44750	0
198	20250106	181700	13824685250	44750	44750	44750	44750	0
199	20250106	181600	13824685250	44750	44750	44750	44750	0
200	20250106	181500	13824685250	44750	44750	44750	44750	0
201	20250106	181400	13824685250	44750	44750	44750	44750	0
202	20250106	181300	13824685250	44750	44750	44750	44750	0
203	20250106	181200	13824685250	44750	44750	44750	44750	0
204	20250106	181100	13824685250	44750	44750	44750	44750	0
205	20250106	181000	13824685250	44750	44750	44750	44750	0
206	20250106	180900	13824685250	44750	44750	44750	44750	0
207	20250106	180800	13824685250	44750	44750	44750	44750	0
208	20250106	180700	13824685250	44750	44750	44750	44750	0
209	20250106	180600	13824685250	44750	44750	44750	44750	0
210	20250106	180500	13824685250	44750	44750	44750	44750	0
211	20250106	180400	13824685250	44750	44750	44750	44750	0
212	20250106	180300	13824685250	44750	44750	44750	44750	5244
213	20250106	180200	13824685250	44750	44750	44750	44750	0
214	20250106	180100	13824685250	44750	44750	44750	44750	0
215	20250106	180000	13824685250	44750	44750	44750	44750	0
216	20250106	175900	13824685250	44750	44750	44750	44750	0
217	20250106	175800	13824685250	44750	44750	44750	44750	0
218	20250106	175700	13824685250	44750	44750	44750	44750	0
219	20250106	175600	13824685250	44750	44750	44750	44750	0
220	20250106	175500	13824685250	44750	44750	44750	44750	0
221	20250106	175400	13824685250	44750	44750	44750	44750	0
222	20250106	175300	13824685250	44750	44750	44750	44750	0
223	20250106	175200	13824685250	44750	44750	44750	44750	0
224	20250106	175100	13824685250	44750	44750	44750	44750	0
225	20250106	175000	13824685250	44750	44750	44750	44750	0
226	20250106	174900	13824685250	44750	44750	44750	44750	0
227	20250106	174800	13824685250	44750	44750	44750	44750	0
228	20250106	174700	13824685250	44750	44750	44750	44750	0
229	20250106	174600	13824685250	44750	44750	44750	44750	0
230	20250106	174500	13824685250	44750	44750	44750	44750	0
231	20250106	174400	13824685250	44750	44750	44750	44750	0
232	20250106	174300	13824685250	44750	44750	44750	44750	0
233	20250106	174200	13824685250	44750	44750	44750	44750	0
234	20250106	174100	13824685250	44750	44750	44750	44750	0
235	20250106	174000	13824685250	44750	44750	44750	44750	0
236	20250106	173900	13824685250	44750	44750	44750	44750	0
237	20250106	173800	13824685250	44750	44750	44750	44750	0
238	20250106	173700	13824685250	44750	44750	44750	44750	0
239	20250106	173600	13824685250	44750	44750	44750	44750	0
240	20250106	173500	13824685250	44750	44750	44750	44750	0
241	20250106	173400	13824685250	44750	44750	44750	44750	0
242	20250106	173300	13824685250	44750	44750	44750	44750	5244
243	20250106	173200	13824685250	44750	44750	44750	44750	0
244	20250106	173100	13824685250	44750	44750	44750	44750	0
245	20250106	173000	13824685250	44750	44750	44750	44750	0
246	20250106	172900	13824685250	44750	44750	44750	44750	0
247	20250106	172800	13824685250	44750	44750	44750	44750	0
248	20250106	172700	13824685250	44750	44750	44750	44750	0
249	20250106	172600	13824685250	44750	44750	44750	44750	0
250	20250106	172500	13824685250	44750	44750	44750	44750	0
251	20250106	172400	13824685250	44750	44750	44750	44750	0
252	20250106	172300	13824685250	44750	44750	44750	44750	0
253	20250106	172200	13824685250	44750	44750	44750	44750	0
254	20250106	172100	13824685250	44750	44750	44750	44750	0
255	20250106	172000	13824685250	44750	44750	44750	44750	0
256	20250106	171900	13824685250	44750	44750	44750	44750	0
257	20250106	171800	13824685250	44750	44750	44750	44750	0
258	20250106	171700	13824685250	44750	44750	44750	44750	0
259	20250106	171600	13824685250	44750	44750	44750	44750	0
260	20250106	171500	13824685250	44750	44750	44750	44750	0
261	20250106	171400	13824685250	44750	44750	44750	44750	0
262	20250106	171300	13824685250	44750	44750	44750	44750	0
263	20250106	171200	13824685250	44750	44750	44750	44750	0
264	20250106	171100	13824685250	44750	44750	44750	44750	0
265	20250106	171000	13824685250	44750	44750	44750	44750	0
266	20250106	170900	13824685250	44750	44750	44750	44750	0
267	20250106	170800	13824685250	44750	44750	44750	44750	0
268	20250106	170700	13824685250	44750	44750	44750	44750	0
269	20250106	170600	13824685250	44750	44750	44750	44750	0
270	20250106	170500	13824685250	44750	44750	44750	44750	0
271	20250106	170400	13824685250	44750	44750	44750	44750	0
272	20250106	170300	13824685250	44750	44750	44750	44750	5244
273	20250106	170200	13824685250	44750	44750	44750	44750	0
274	20250106	170100	13824685250	44750	44750	44750	44750	0
275	20250106	170000	13824685250	44750	44750	44750	44750	0
276	20250106	165900	13824685250	44750	44750	44750	44750	0
277	20250106	165800	13824685250	44750	44750	44750	44750	0
278	20250106	165700	13824685250	44750	44750	44750	44750	0
279	20250106	165600	13824685250	44750	44750	44750	44750	0
280	20250106	165500	13824685250	44750	44750	44750	44750	0
281	20250106	165400	13824685250	44750	44750	44750	44750	0
282	20250106	165300	13824685250	44750	44750	44750	44750	0
283	20250106	165200	13824685250	44750	44750	44750	44750	0
284	20250106	165100	13824685250	44750	44750	44750	44750	0
285	20250106	165000	13824685250	44750	44750	44750	44750	0
286	20250106	164900	13824685250	44750	44750	44750	44750	0
287	20250106	164800	13824685250	44750	44750	44750	44750	0
288	20250106	164700	13824685250	44750	44750	44750	44750	0
289	20250106	164600	13824685250	44750	44750	44750	44750	0
290	20250106	164500	13824685250	44750	44750	44750	44750	0
291	20250106	164400	13824685250	44750	44750	44750	44750	0
292	20250106	164300	13824685250	44750	44750	44750	44750	0
293	20250106	164200	13824685250	44750	44750	44750	44750	0
294	20250106	164100	13824685250	44750	44750	44750	44750	0
295	20250106	164000	13824685250	44750	44750	44750	44750	0
296	20250106	163900	13824685250	44750	44750	44750	44750	0
297	20250106	163800	13824685250	44750	44750	44750	44750	0
298	20250106	163700	13824685250	44750	44750	44750	44750	0
299	20250106	163600	13824685250	44750	44750	44750	44750	0
300	20250106	163500	13824685250	44750	44750	44750	44750	0
301	20250106	163400	13824685250	44750	44750	44750	44750	0
302	20250106	163300	13824685250	44750	44750	44750	44750	5244
303	20250106	163200	13824685250	44750	44750	44750	44750	0
304	20250106	163100	13824685250	44750	44750	44750	44750	0
305	20250106	163000	13824685250	44750	44750	44750	44750	0
306	20250106	162900	13824685250	44750	44750	44750	44750	0
307	20250106	162800	13824685250	44750	44750	44750	44750	0
308	20250106	162700	13824685250	44750	44750	44750	44750	0
309	20250106	162600	13824685250	44750	44750	44750	44750	0
310	20250106	162500	13824685250	44750	44750	44750	44750	0
311	20250106	162400	13824685250	44750	44750	44750	44750	0
312	20250106	162300	13824685250	44750	44750	44750	44750	0
313	20250106	162200	13824685250	44750	44750	44750	44750	0
314	20250106	162100	13824685250	44750	44750	44750	44750	0
315	20250106	162000	13824685250	44750	44750	44750	44750	0
316	20250106	161900	13824685250	44750	44750	44750	44750	0
317	20250106	161800	13824685250	44750	44750	44750	44750	0
318	20250106	161700	13824685250	44750	44750	44750	44750	0
319	20250106	161600	13824685250	44750	44750	44750	44750	0
320	20250106	161500	13824685250	44750	44750	44750	44750	0
321	20250106	161400	13824685250	44750	44750	44750	44750	0
322	20250106	161300	13824685250	44750	44750	44750	44750	0
323	20250106	161200	13824685250	44750	44750	44750	44750	0
324	20250106	161100	13824685250	44750	44750	44750	44750	0
325	20250106	161000	13824685250	44750	44750	44750	44750	0
326	20250106	160900	13824685250	44750	44750	44750	44750	0
327	20250106	160800	13824685250	44750	44750	44750	44750	0
328	20250106	160700	13824685250	44750	44750	44750	44750	0
329	20250106	160600	13824685250	44750	44750	44750	44750	0
330	20250106	160500	13824685250	44750	44750	44750	44750	0
331	20250106	160400	13824685250	44750	44750	44750	44750	0
332	20250106	160300	13824685250	44750	44750	44750	44750	5244
333	20250106	160200	13824685250	44750	44750	44750	44750	0
334	20250106	160100	13824685250	44750	44750	44750	44750	0
335	20250106	160000	13824685250	44750	44750	44750	44750	0
336	20250106	155900	13824685250	44750	44750	44750	44750	0
337	20250106	155800	13824685250	44750	44750	44750	44750	0
338	20250106	155700	13824685250	44750	44750	44750	44750	0
339	20250106	155600	13824685250	44750	44750	44750	44750	0
340	20250106	155500	13824685250	44750	44750	44750	44750	0
341	20250106	155400	13824685250	44750	44750	44750	44750	0
342	20250106	155300	13824685250	44750	44750	44750	44750	0
343	20250106	155200	13824685250	44750	44750	44750	44750	0
344	20250106	155100	13824685250	44750	44750	44750	44750	0
345	20250106	155000	13824685250	44750	44750	44750	44750	0
346	20250106	154900	13824685250	44750	44750	44750	44750	0
347	20250106	154800	13824685250	44750	44750	44750	44750	0
348	20250106	154700	13824685250	44750	44750	44750	44750	0
349	20250106	154600	13824685250	44750	44750	44750	44750	0
350	20250106	154500	13824685250	44750	44750	44750	44750	0
351	20250106	154400	13824685250	44750	44750	44750	44750	0
352	20250106	154300	13824685250	44750	44750	44750	44750	0
353	20250106	154200	13824685250	44750	44750	44750	44750	0
354	20250106	154100	13824685250	44750	44750	44750	44750	0
355	20250106	154000	13824685250	44750	44750	44750	44750	0
356	20250106	153900	13824685250	44750	44750	44750	44750	0
357	20250106	153800	13824685250	44750	44750	44750	44750	0
358	20250106	153700	13824685250	44750	44750	44750	44750	0
359	20250106	153600	13824685250	44750	44750	44750	44750	0
360	20250106	153500	13824685250	44750	44750	44750	44750	0
361	20250106	153400	13824685250	44750	44750	44750	44750	0
362	20250106	153300	13824685250	44750	44750	44750	44750	5244
363	20250106	153200	13824685250	44750	44750	44750	44750	0
364	20250106	153100	13824685250	44750	44750	44750	44750	0
365	20250106	153000	13824685250	44750	44750	44750	44750	5244
366	20250106	152900	13590016250	44500	44500	44500	44500	0
367	20250106	152800	13590016250	44500	44500	44500	44500	0
368	20250106	152700	13590016250	44500	44500	44500	44500	0
369	20250106	152600	13590016250	44500	44500	44500	44500	0
370	20250106	152500	13590016250	44500	44500	44500	44500	0
371	20250106	152400	13590016250	44500	44500	44500	44500	0
372	20250106	152300	13590016250	44500	44500	44500	44500	0
373	20250106	152200	13590016250	44500	44500	44500	44500	0
374	20250106	152100	13590016250	44500	44500	44500	44500	0
375	20250106	152000	13590016250	44500	44500	44500	44500	0
376	20250106	151900	13590016250	44500	44500	44550	44500	242
377	20250106	151800	13579245900	44550	44500	44550	44500	106
378	20250106	151700	13574523700	44550	44550	44550	44500	277
379	20250106	151600	13562189350	44550	44600	44600	44550	114
380	20250106	151500	13557107150	44600	44600	44650	44500	355
381	20250106	151400	13541285550	44600	44600	44650	44550	1483
382	20250106	151300	13475156000	44550	44550	44600	44550	152
383	20250106	151200	13468382900	44600	44550	44600	44500	605
384	20250106	151100	13441438600	44600	44600	44600	44500	699
385	20250106	151000	13410292750	44550	44600	44600	44550	191
386	20250106	150900	13401779200	44550	44600	44600	44550	95
387	20250106	150800	13397542500	44600	44600	44650	44550	324
388	20250106	150700	13383096350	44650	44600	44650	44550	138
389	20250106	150600	13376943200	44650	44600	44650	44550	133
390	20250106	150500	13371012150	44650	44550	44650	44550	354
391	20250106	150400	13355226700	44600	44600	44650	44600	133
392	20250106	150300	13349293000	44600	44600	44650	44550	98
393	20250106	150200	13344922150	44600	44600	44600	44550	165
394	20250106	150100	13337564500	44550	44600	44650	44550	280
395	20250106	150000	13325081650	44600	44600	44650	44600	482
396	20250106	145900	13303582100	44650	44650	44650	44650	100
397	20250106	145800	13299117100	44650	44750	44750	44650	1119
398	20250106	145700	13249083750	44750	44750	44750	44700	172
399	20250106	145600	13241388250	44750	44700	44750	44700	240
400	20250106	145500	13230656100	44700	44750	44750	44700	244
401	20250106	145400	13219737400	44750	44750	44750	44700	275
402	20250106	145300	13207432300	44750	44750	44750	44700	139
403	20250106	145200	13201215700	44700	44700	44750	44700	51
404	20250106	145100	13198934300	44750	44750	44800	44750	807
405	20250106	145000	13162821000	44800	44850	44850	44750	213
406	20250106	144900	13153282450	44800	44850	44850	44750	1062
407	20250106	144800	13105710000	44850	44850	44850	44800	75
408	20250106	144700	13102346600	44850	44850	44850	44800	463
409	20250106	144600	13081596350	44850	44800	44900	44800	88
410	20250106	144500	13077646200	44850	44800	44950	44800	261
411	20250106	144400	13065930800	44750	44900	45000	44700	739
412	20250106	144300	13032777800	44900	44900	44900	44800	715
413	20250106	144200	13000694100	44900	44900	44950	44900	177
414	20250106	144100	12992745850	44950	44850	44950	44800	1199
415	20250106	144000	12938934650	44850	44850	44850	44800	528
416	20250106	143900	12915255450	44800	44900	44900	44800	202
417	20250106	143800	12906191100	44900	44850	44900	44850	121
418	20250106	143700	12900759750	44850	44900	44900	44850	95
419	20250106	143600	12896498200	44900	44750	44900	44750	137
420	20250106	143500	12890359650	44750	44900	44900	44750	63
421	20250106	143400	12887532000	44900	44800	44900	44800	852
422	20250106	143300	12849296650	44800	44700	44850	44700	869
423	20250106	143200	12810370550	44650	44700	44700	44650	99
424	20250106	143100	12805949750	44700	44600	44750	44600	31
425	20250106	143000	12804563450	44650	44750	44750	44600	223
426	20250106	142900	12794604650	44600	44650	44750	44600	104
427	20250106	142800	12789960850	44750	44750	44750	44600	61
428	20250106	142700	12787235600	44700	44600	44700	44600	230
429	20250106	142600	12776974600	44600	44650	44700	44600	213
430	20250106	142500	12767464200	44650	44650	44700	44600	284
431	20250106	142400	12754785450	44650	44600	44650	44600	34
432	20250106	142300	12753267650	44650	44800	44800	44600	273
433	20250106	142200	12741080150	44700	44650	44850	44650	1569
434	20250106	142100	12670774700	44650	44500	44650	44500	669
435	20250106	142000	12640945650	44500	44450	44500	44400	381
436	20250106	141900	12624010050	44450	44450	44450	44400	115
437	20250106	141800	12618898650	44450	44450	44450	44400	331
438	20250106	141700	12604190700	44400	44500	44500	44400	2243
439	20250106	141600	12504478700	44450	44500	44500	44450	375
440	20250106	141500	12487791300	44500	44450	44500	44450	425
441	20250106	141400	12468884250	44500	44500	44500	44450	267
442	20250106	141300	12457008900	44500	44300	44500	44300	387
443	20250106	141200	12439837150	44300	44650	44650	44250	5793
444	20250106	141100	12182894950	44650	44650	44650	44500	343
445	20250106	141000	12167619250	44550	44650	44650	44550	917
446	20250106	140900	12126679500	44700	44750	44750	44700	137
447	20250106	140800	12120553350	44800	44700	44800	44700	377
448	20250106	140700	12103665950	44700	44750	44750	44700	316
449	20250106	140600	12089536300	44750	44750	44750	44700	201
450	20250106	140500	12080542700	44750	44750	44750	44700	43
451	20250106	140400	12078619350	44700	44800	44800	44700	396
452	20250106	140300	12060915650	44800	44750	44800	44700	788
453	20250106	140200	12025673500	44700	44700	44750	44700	46
454	20250106	140100	12023615650	44700	44700	44750	44700	64
455	20250106	140000	12020752600	44750	44550	44750	44550	95
456	20250106	135900	12016506950	44600	44650	44650	44550	404
457	20250106	135800	11998501050	44650	44700	44700	44600	119
458	20250106	135700	11993186450	44700	44650	44700	44550	305
459	20250106	135600	11979569700	44650	44800	44800	44600	1194
460	20250106	135500	11926255050	44800	44800	44850	44800	996
461	20250106	135400	11881633450	44850	44900	44950	44800	407
462	20250106	135300	11863375700	44900	44950	44950	44900	952
463	20250106	135200	11820628750	45000	44950	45000	44950	836
464	20250106	135100	11783039150	44950	44950	45000	44950	352
465	20250106	135000	11767215150	45000	45000	45050	45000	727
466	20250106	134900	11734497400	45050	45050	45050	45000	36
467	20250106	134800	11732875650	45050	45000	45050	45000	141
468	20250106	134700	11726526900	45000	44950	45050	44950	273
469	20250106	134600	11714236350	45000	45000	45000	44950	493
470	20250106	134500	11692059550	44950	44950	45000	44950	499
471	20250106	134400	11669614450	44950	45000	45000	44950	172
472	20250106	134300	11661876850	45000	44950	45050	44950	1765
473	20250106	134200	11582477750	45000	44950	45000	44950	1247
474	20250106	134100	11526413700	45000	44950	45000	44950	728
475	20250106	134000	11493683400	44900	44800	44900	44800	726
476	20250106	133900	11461119450	44850	44900	44900	44850	31
477	20250106	133800	11459728350	44850	44800	44900	44800	210
478	20250106	133700	11450313650	44800	44750	44800	44750	16
479	20250106	133600	11449596900	44750	44750	44750	44750	94
480	20250106	133500	11445390400	44650	44700	44700	44650	47
481	20250106	133400	11443289800	44700	44700	44700	44700	78
482	20250106	133300	11439803200	44700	44750	44750	44700	80
483	20250106	133200	11436223700	44700	44700	44750	44650	196
484	20250106	133100	11427469950	44650	44750	44750	44650	238
485	20250106	133000	11416826600	44750	44650	44750	44650	167
486	20250106	132900	11409361500	44800	44650	44800	44650	12
487	20250106	132800	11408825550	44650	44650	44800	44650	313
488	20250106	132700	11394840750	44700	44600	44700	44600	62
489	20250106	132600	11392074750	44600	44600	44600	44600	225
490	20250106	132500	11382039750	44600	44850	44850	44600	254
491	20250106	132400	11370697650	44700	44850	44850	44700	256
492	20250106	132300	11359239100	44850	44950	44950	44850	202
493	20250106	132200	11350172900	44950	44900	44950	44900	165
494	20250106	132100	11342763300	44900	44900	44900	44850	383
495	20250106	132000	11325567400	44900	44850	44900	44800	893
496	20250106	131900	11285493600	44850	44800	44850	44800	585
497	20250106	131800	11259267850	44750	44750	44750	44750	1
498	20250106	131700	11259223100	44650	44750	44800	44650	158
499	20250106	131600	11252151700	44700	44700	44750	44700	379
500	20250106	131500	11235195300	44700	44550	44700	44550	627
501	20250106	131400	11207209050	44550	44600	44600	44550	37
502	20250106	131300	11205559200	44600	44600	44600	44600	300
503	20250106	131200	11192179200	44600	44600	44600	44600	31
504	20250106	131100	11190796600	44700	44700	44700	44600	823
505	20250106	131000	11154053800	44700	44700	44750	44700	78
506	20250106	130900	11150567100	44800	44800	44800	44800	5
507	20250106	130800	11150343100	44600	44700	44900	44500	1118
508	20250106	130700	11100250650	44700	44450	44700	44450	1621
509	20250106	130600	11027934600	44450	44500	44500	44450	120
510	20250106	130500	11022599350	44500	44550	44550	44500	298
511	20250106	130400	11009338100	44550	44550	44550	44550	157
512	20250106	130300	11002343750	44550	44550	44600	44550	63
513	20250106	130200	10999536250	44550	44550	44600	44550	312
514	20250106	130100	10985636500	44500	44450	44550	44450	574
515	20250106	130000	10960100700	44500	44400	44500	44400	531
516	20250106	125900	10936511600	44400	44350	44400	44350	62
517	20250106	125800	10933759200	44350	44350	44350	44300	106
518	20250106	125700	10929058600	44300	44350	44350	44300	232
519	20250106	125600	10918777900	44400	44300	44400	44300	56
520	20250106	125500	10916294400	44300	44350	44350	44300	88
521	20250106	125400	10912392300	44350	44400	44400	44300	941
522	20250106	125300	10870698450	44400	44400	44400	44400	28
523	20250106	125200	10869455250	44400	44350	44400	44350	258
524	20250106	125100	10858012600	44400	44450	44450	44350	1532
525	20250106	125000	10790052650	44400	44400	44400	44400	1
526	20250106	124900	10790008250	44400	44450	44450	44400	36
527	20250106	124800	10788408500	44450	44400	44450	44400	403
528	20250106	124700	10770514350	44450	44400	44450	44400	102
529	20250106	124600	10765985450	44450	44500	44500	44450	255
530	20250106	124500	10754650400	44500	44500	44500	44450	11
531	20250106	124400	10754161150	44500	44450	44500	44450	286
532	20250106	124300	10741448300	44450	44450	44450	44450	20
533	20250106	124200	10740559300	44450	44450	44450	44400	27
534	20250106	124100	10739359350	44450	44400	44500	44350	45
535	20250106	124000	10737360150	44400	44400	44400	44400	489
536	20250106	123900	10715648550	44400	44450	44500	44400	1093
537	20250106	123800	10667095250	44500	44450	44500	44450	39
538	20250106	123700	10665360700	44500	44550	44550	44500	2245
539	20250106	123600	10565444950	44550	44550	44600	44550	229
540	20250106	123500	10555241800	44600	44550	44600	44550	135
541	20250106	123400	10549227200	44550	44550	44600	44550	338
542	20250106	123300	10534168950	44550	44600	44600	44550	148
543	20250106	123200	10527574150	44550	44600	44600	44550	83
544	20250106	123100	10523875900	44600	44600	44650	44600	135
545	20250106	123000	10517853950	44550	44650	44650	44550	1008
546	20250106	122900	10472921350	44650	44650	44650	44600	142
547	20250106	122800	10466586050	44650	44600	44650	44600	204
548	20250106	122700	10457486750	44650	44700	44700	44650	79
549	20250106	122600	10453958850	44700	44650	44700	44650	241
550	20250106	122500	10443196700	44650	44700	44700	44650	226
551	20250106	122400	10433099500	44700	44750	44750	44700	36
552	20250106	122300	10431488600	44750	44700	44750	44700	103
553	20250106	122200	10426883600	44700	44650	44700	44650	14
554	20250106	122100	10426258100	44650	44700	44700	44650	31
555	20250106	122000	10424872550	44700	44700	44750	44700	70
556	20250106	121900	10421743200	44700	44700	44700	44700	5
557	20250106	121800	10421519700	44700	44650	44750	44650	353
558	20250106	121700	10405754300	44700	44700	44700	44700	22
559	20250106	121600	10404770900	44700	44700	44700	44650	73
560	20250106	121500	10401508200	44650	44650	44700	44650	52
561	20250106	121400	10399186050	44700	44700	44700	44700	9
562	20250106	121300	10398783750	44700	44650	44700	44650	128
563	20250106	121200	10393067650	44650	44650	44650	44650	181
564	20250106	121100	10384986000	44600	44600	44650	44600	30
565	20250106	121000	10383646700	44600	44650	44650	44600	491
566	20250106	120900	10361725600	44650	44700	44750	44650	775
567	20250106	120800	10327084500	44750	44750	44800	44700	720
568	20250106	120700	10294871200	44750	44800	44800	44750	394
569	20250106	120600	10277226900	44800	44800	44850	44800	134
570	20250106	120500	10271223450	44800	44800	44800	44750	156
571	20250106	120400	10264234700	44750	44800	44800	44750	230
572	20250106	120300	10253936200	44750	44800	44800	44750	8
573	20250106	120200	10253578150	44850	44800	44850	44800	51
574	20250106	120100	10251292850	44850	44800	44850	44800	165
575	20250106	120000	10243899650	44850	44850	44850	44800	66
576	20250106	115900	10240939600	44850	44800	44850	44800	187
577	20250106	115800	10232561800	44850	44900	44900	44800	293
578	20250106	115700	10219421500	44900	44900	44900	44900	28
579	20250106	115600	10218164300	44900	44900	44900	44900	26
580	20250106	115500	10216996900	44850	44850	44850	44850	16
581	20250106	115400	10216279300	44900	44900	44900	44900	211
582	20250106	115300	10206805400	44900	44850	44900	44850	37
583	20250106	115200	10205144500	44900	44900	44900	44850	487
584	20250106	115100	10183300700	44900	44900	44900	44900	26
585	20250106	115000	10182133300	44850	44900	44900	44850	369
586	20250106	114900	10165573600	45000	44900	45000	44850	714
587	20250106	114800	10133525700	44850	44850	44900	44850	95
588	20250106	114700	10129263750	44850	44900	44900	44800	106
589	20250106	114600	10124511400	44900	44850	44900	44850	24
590	20250106	114500	10123434150	44850	44850	44900	44850	178
591	20250106	114400	10115447300	44850	44850	44850	44850	7
592	20250106	114300	10115133350	44850	44750	44850	44750	190
593	20250106	114200	10106621000	44750	44800	44800	44750	275
594	20250106	114100	10094301200	44800	44800	44850	44800	378
595	20250106	114000	10077365350	44800	44800	44800	44750	22
596	20250106	113900	10076380150	44800	44800	44800	44800	428
597	20250106	113800	10057205750	44850	44850	44850	44800	31
598	20250106	113700	10055815450	44900	44900	44900	44850	516
599	20250106	113600	10032655800	44900	44950	44950	44900	93
600	20250106	113500	10028479000	44900	45000	45000	44900	148
601	20250106	113400	10021824800	45000	44950	45000	44900	266
602	20250106	113300	10009876600	44950	44950	45000	44950	136
603	20250106	113200	10003762100	44950	45050	45050	44950	639
604	20250106	113100	9975019300	45050	45000	45050	45000	390
605	20250106	113000	9957462650	45000	45000	45000	45000	84
606	20250106	112900	9953682650	45000	45000	45000	45000	450
607	20250106	112800	9933432650	45050	44950	45050	44950	368
608	20250106	112700	9916862250	45000	44950	45000	44950	401
609	20250106	112600	9898830100	44950	45000	45000	44950	169
610	20250106	112500	9891231900	44950	44950	44950	44950	93
611	20250106	112400	9887051550	44950	45000	45000	44950	276
612	20250106	112300	9874637500	45000	44950	45000	44950	56
613	20250106	112200	9872119200	44950	45000	45000	44950	309
614	20250106	112100	9858215550	45000	45000	45000	44950	270
615	20250106	112000	9846065600	44950	45000	45050	44950	34
616	20250106	111900	9844535600	45000	45000	45000	44950	66
617	20250106	111800	9841565800	45000	44950	45000	44950	38
618	20250106	111700	9839856750	45000	45000	45000	45000	316
619	20250106	111600	9825636750	44950	44850	44950	44850	209
620	20250106	111500	9816244700	44850	44850	44850	44850	18
621	20250106	111400	9815437400	44850	44900	45000	44850	266
622	20250106	111300	9803487050	44850	44950	45000	44850	259
623	20250106	111200	9791851150	44950	44950	44950	44950	72
624	20250106	111100	9788614750	44950	45000	45000	44950	37
625	20250106	111000	9786950000	44950	44900	44950	44900	10
626	20250106	110900	9786500900	44900	44900	44900	44900	30
627	20250106	110800	9785153900	44900	44900	44900	44900	10
628	20250106	110700	9784704900	44850	44900	45000	44850	429
629	20250106	110600	9765421400	44900	44900	44950	44900	165
630	20250106	110500	9758008000	44950	44950	44950	44850	301
631	20250106	110400	9744485150	44850	44850	44950	44850	13
632	20250106	110300	9743901550	44850	44750	44950	44750	286
633	20250106	110200	9731094000	44800	44800	44800	44800	612
634	20250106	110100	9703676400	44800	44900	44900	44800	212
635	20250106	110000	9694173450	44800	44950	44950	44750	924
636	20250106	105900	9652758050	44950	45000	45000	44950	43
637	20250106	105800	9650824250	44850	44850	44850	44850	196
638	20250106	105700	9642033650	44850	44800	45000	44800	93
639	20250106	105600	9637852050	44800	44750	45000	44750	203
640	20250106	105500	9628748800	44750	44850	44950	44750	1414
641	20250106	105400	9565392850	44900	44900	44950	44900	25
642	20250106	105300	9564270250	44950	44850	44950	44800	368
643	20250106	105200	9547774450	45000	45000	45000	44950	459
644	20250106	105100	9527128600	45000	45100	45100	45000	228
645	20250106	105000	9516855850	45050	45050	45100	45050	92
646	20250106	104900	9512709900	45050	45050	45050	45000	321
647	20250106	104800	9498249800	45050	44900	45050	44900	198
648	20250106	104700	9489344550	44900	44900	45000	44900	79
649	20250106	104600	9485795350	44950	44950	45000	44950	293
650	20250106	104500	9472612950	44950	45000	45000	44950	15
651	20250106	104400	9471938150	44950	44900	44950	44900	256
652	20250106	104300	9460441800	44900	44850	44900	44800	1483
653	20250106	104200	9393917250	44850	45000	45000	44850	723
654	20250106	104100	9361442700	45000	45000	45050	44950	708
655	20250106	104000	9329578000	45000	45150	45200	45000	346
656	20250106	103900	9313974950	45100	45100	45150	45100	79
657	20250106	103800	9310409950	45100	45000	45150	45000	2059
658	20250106	103700	9217623550	44950	44950	45000	44950	1584
659	20250106	103600	9146367750	44900	44900	45000	44900	285
660	20250106	103500	9133555500	44950	44950	44950	44850	266
661	20250106	103400	9121616150	44900	44900	45000	44800	996
662	20250106	103300	9076918950	44900	45000	45000	44850	1312
663	20250106	103200	9017930550	45000	44950	45000	44950	274
664	20250106	103100	9005602500	44950	44900	45050	44900	1270
665	20250106	103000	8948448100	44900	44950	45000	44900	454
666	20250106	102900	8928035400	44900	44950	44950	44800	268
667	20250106	102800	8915999250	44950	44850	44950	44800	3132
668	20250106	102700	8775524800	44950	45000	45050	44800	857
669	20250106	102600	8737026550	45000	45000	45050	44850	1301
670	20250106	102500	8678562600	45000	45100	45100	45000	1744
671	20250106	102400	8600068600	45150	45150	45150	45050	596
672	20250106	102300	8573165000	45150	45100	45150	45000	182
673	20250106	102200	8564953000	45150	45150	45150	45000	779
674	20250106	102100	8529828400	45250	45100	45250	45050	733
675	20250106	102000	8496791800	45050	45100	45650	45050	2977
676	20250106	101900	8361724850	45150	45000	45550	45000	4483
677	20250106	101800	8158457850	45100	45200	45250	45000	778
678	20250106	101700	8123343850	45200	45300	45300	45150	740
679	20250106	101600	8089850900	45300	45250	45500	45200	9681
680	20250106	101500	7650447750	45250	45150	45250	45100	2354
681	20250106	101400	7544037050	45050	45150	45150	45050	526
682	20250106	101300	7520294350	45100	45050	45100	45000	441
683	20250106	101200	7500425700	45050	45050	45150	45000	1082
684	20250106	101100	7451718950	45000	45150	45150	45000	703
685	20250106	101000	7420023550	45150	45250	45250	45100	1640
686	20250106	100900	7345969850	45200	45250	45250	45200	714
687	20250106	100800	7313681300	45250	45150	45250	45150	364
688	20250106	100700	7297226850	45200	45150	45250	45100	873
689	20250106	100600	7257768750	45200	45250	45250	45100	2480
690	20250106	100500	7145612000	45250	45000	45300	45000	8406
691	20250106	100400	6765887600	45050	44950	45050	44950	6245
692	20250106	100300	6484889300	44900	44950	44950	44850	570
693	20250106	100200	6459293850	44950	44900	44950	44850	680
694	20250106	100100	6428748050	44850	44850	44950	44800	577
695	20250106	100000	6402861750	44850	44850	44950	44850	517
696	20250106	095900	6379648700	44900	44950	44950	44800	860
697	20250106	095800	6341039700	44950	44750	45000	44600	4879
698	20250106	095700	6121703350	44800	44700	44900	44600	2240
699	20250106	095600	6021242500	44700	44700	44800	44400	916
700	20250106	095500	5980315800	44700	44250	44750	44150	6243
701	20250106	095400	5702298000	44250	44300	44300	44250	95
702	20250106	095300	5698091650	44250	44200	44350	44200	153
703	20250106	095200	5691317950	44200	44400	44400	44200	1777
704	20250106	095100	5612656100	44400	44400	44400	44300	186
705	20250106	095000	5604409850	44350	44400	44400	44300	339
706	20250106	094900	5589375250	44400	44350	44400	44300	269
707	20250106	094800	5577435050	44350	44300	44400	44300	471
708	20250106	094700	5556552650	44300	44150	44300	44150	586
709	20250106	094600	5530634900	44150	44250	44300	44150	1537
710	20250106	094500	5462734750	44300	44300	44350	44250	135
711	20250106	094400	5456754750	44200	44300	44350	44200	240
712	20250106	094300	5446129150	44300	44200	44350	44200	509
713	20250106	094200	5423597900	44250	44200	44250	44150	142
714	20250106	094100	5417322150	44150	44300	44300	44150	2677
715	20250106	094000	5298941500	44300	44300	44300	44250	604
716	20250106	093900	5272195950	44300	44200	44300	44150	1058
717	20250106	093800	5225413400	44150	44200	44200	44100	512
718	20250106	093700	5202809700	44200	44100	44300	44100	618
719	20250106	093600	5175509400	44150	44050	44150	44000	2293
720	20250106	093500	5074473250	44050	44100	44150	44000	1093
721	20250106	093400	5026295850	44100	44100	44150	44000	576
722	20250106	093300	5000910650	44050	44150	44150	43850	3203
723	20250106	093200	4860106650	44150	44450	44500	44050	6555
724	20250106	093100	4570098950	44550	44550	44600	44400	1470
725	20250106	093000	4504651350	44550	44800	44900	44550	2090
726	20250106	092900	4411331250	44750	44850	44900	44750	831
727	20250106	092800	4374097200	44900	44700	44900	44650	2662
728	20250106	092700	4254900500	44700	44850	44850	44700	1655
729	20250106	092600	4180809250	44900	44950	44950	44850	662
730	20250106	092500	4151078950	44900	44900	44950	44900	1134
731	20250106	092400	4100143700	44900	44950	44950	44750	2272
732	20250106	092300	3998262600	44950	44950	44950	44900	2145
733	20250106	092200	3901852650	44900	44800	44950	44800	2454
734	20250106	092100	3791757200	44800	44650	44850	44650	2895
735	20250106	092000	3662187100	44650	44650	44700	44550	1048
736	20250106	091900	3615402850	44650	44350	44700	44300	2433
737	20250106	091800	3506970200	44400	44450	44500	44350	2196
738	20250106	091700	3409437650	44450	44400	44550	44400	910
739	20250106	091600	3368967850	44600	44400	44600	44300	3215
740	20250106	091500	3226282200	44400	44550	44600	44400	4829
741	20250106	091400	3011402500	44550	44750	44750	44550	2073
742	20250106	091300	2918853200	44800	44850	44900	44650	4430
743	20250106	091200	2720558750	44900	45000	45000	44700	3210
744	20250106	091100	2576739050	45000	44850	45050	44800	4189
745	20250106	091000	2388503500	44800	44650	44900	44550	5792
746	20250106	090900	2129280650	44700	44650	44850	44600	4059
747	20250106	090800	1947679800	44650	44500	44650	44450	5005
748	20250106	090700	1724752700	44450	44200	44500	44150	2976
749	20250106	090600	1592465000	44200	44100	44350	44000	2021
750	20250106	090500	1503214850	44250	44500	44550	44100	4100
751	20250106	090400	1321727650	44550	44150	44600	44100	5745
752	20250106	090300	1067323250	44150	43950	44200	43950	3911
753	20250106	090200	895000250	44000	43750	44200	43750	6882
754	20250106	090100	592141200	43800	44200	44300	43800	7392
755	20250106	090000	266581600	44200	43200	44200	43200	6154