KissMeData/403870/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	213300	13495816300	28600	28600	28600	28600	8714
3	20250115	213200	13495816300	28600	28600	28600	28600	0
4	20250115	213100	13495816300	28600	28600	28600	28600	0
5	20250115	213000	13495816300	28600	28600	28600	28600	0
6	20250115	212900	13495816300	28600	28600	28600	28600	0
7	20250115	212800	13495816300	28600	28600	28600	28600	0
8	20250115	212700	13495816300	28600	28600	28600	28600	0
9	20250115	212600	13495816300	28600	28600	28600	28600	0
10	20250115	212500	13495816300	28600	28600	28600	28600	0
11	20250115	212400	13495816300	28600	28600	28600	28600	0
12	20250115	212300	13495816300	28600	28600	28600	28600	0
13	20250115	212200	13495816300	28600	28600	28600	28600	0
14	20250115	212100	13495816300	28600	28600	28600	28600	0
15	20250115	212000	13495816300	28600	28600	28600	28600	0
16	20250115	211900	13495816300	28600	28600	28600	28600	0
17	20250115	211800	13495816300	28600	28600	28600	28600	0
18	20250115	211700	13495816300	28600	28600	28600	28600	0
19	20250115	211600	13495816300	28600	28600	28600	28600	0
20	20250115	211500	13495816300	28600	28600	28600	28600	0
21	20250115	211400	13495816300	28600	28600	28600	28600	0
22	20250115	211300	13495816300	28600	28600	28600	28600	0
23	20250115	211200	13495816300	28600	28600	28600	28600	0
24	20250115	211100	13495816300	28600	28600	28600	28600	0
25	20250115	211000	13495816300	28600	28600	28600	28600	0
26	20250115	210900	13495816300	28600	28600	28600	28600	0
27	20250115	210800	13495816300	28600	28600	28600	28600	0
28	20250115	210700	13495816300	28600	28600	28600	28600	0
29	20250115	210600	13495816300	28600	28600	28600	28600	0
30	20250115	210500	13495816300	28600	28600	28600	28600	0
31	20250115	210400	13495816300	28600	28600	28600	28600	0
32	20250115	210300	13495816300	28600	28600	28600	28600	8714
33	20250115	210200	13495816300	28600	28600	28600	28600	0
34	20250115	210100	13495816300	28600	28600	28600	28600	0
35	20250115	210000	13495816300	28600	28600	28600	28600	0
36	20250115	205900	13495816300	28600	28600	28600	28600	0
37	20250115	205800	13495816300	28600	28600	28600	28600	0
38	20250115	205700	13495816300	28600	28600	28600	28600	0
39	20250115	205600	13495816300	28600	28600	28600	28600	0
40	20250115	205500	13495816300	28600	28600	28600	28600	0
41	20250115	205400	13495816300	28600	28600	28600	28600	0
42	20250115	205300	13495816300	28600	28600	28600	28600	0
43	20250115	205200	13495816300	28600	28600	28600	28600	0
44	20250115	205100	13495816300	28600	28600	28600	28600	0
45	20250115	205000	13495816300	28600	28600	28600	28600	0
46	20250115	204900	13495816300	28600	28600	28600	28600	0
47	20250115	204800	13495816300	28600	28600	28600	28600	0
48	20250115	204700	13495816300	28600	28600	28600	28600	0
49	20250115	204600	13495816300	28600	28600	28600	28600	0
50	20250115	204500	13495816300	28600	28600	28600	28600	0
51	20250115	204400	13495816300	28600	28600	28600	28600	0
52	20250115	204300	13495816300	28600	28600	28600	28600	0
53	20250115	204200	13495816300	28600	28600	28600	28600	0
54	20250115	204100	13495816300	28600	28600	28600	28600	0
55	20250115	204000	13495816300	28600	28600	28600	28600	0
56	20250115	203900	13495816300	28600	28600	28600	28600	0
57	20250115	203800	13495816300	28600	28600	28600	28600	0
58	20250115	203700	13495816300	28600	28600	28600	28600	0
59	20250115	203600	13495816300	28600	28600	28600	28600	0
60	20250115	203500	13495816300	28600	28600	28600	28600	0
61	20250115	203400	13495816300	28600	28600	28600	28600	0
62	20250115	203300	13495816300	28600	28600	28600	28600	8714
63	20250115	203200	13495816300	28600	28600	28600	28600	0
64	20250115	203100	13495816300	28600	28600	28600	28600	0
65	20250115	203000	13495816300	28600	28600	28600	28600	0
66	20250115	202900	13495816300	28600	28600	28600	28600	0
67	20250115	202800	13495816300	28600	28600	28600	28600	0
68	20250115	202700	13495816300	28600	28600	28600	28600	0
69	20250115	202600	13495816300	28600	28600	28600	28600	0
70	20250115	202500	13495816300	28600	28600	28600	28600	0
71	20250115	202400	13495816300	28600	28600	28600	28600	0
72	20250115	202300	13495816300	28600	28600	28600	28600	0
73	20250115	202200	13495816300	28600	28600	28600	28600	0
74	20250115	202100	13495816300	28600	28600	28600	28600	0
75	20250115	202000	13495816300	28600	28600	28600	28600	0
76	20250115	201900	13495816300	28600	28600	28600	28600	0
77	20250115	201800	13495816300	28600	28600	28600	28600	0
78	20250115	201700	13495816300	28600	28600	28600	28600	0
79	20250115	201600	13495816300	28600	28600	28600	28600	0
80	20250115	201500	13495816300	28600	28600	28600	28600	0
81	20250115	201400	13495816300	28600	28600	28600	28600	0
82	20250115	201300	13495816300	28600	28600	28600	28600	0
83	20250115	201200	13495816300	28600	28600	28600	28600	0
84	20250115	201100	13495816300	28600	28600	28600	28600	0
85	20250115	201000	13495816300	28600	28600	28600	28600	0
86	20250115	200900	13495816300	28600	28600	28600	28600	0
87	20250115	200800	13495816300	28600	28600	28600	28600	0
88	20250115	200700	13495816300	28600	28600	28600	28600	0
89	20250115	200600	13495816300	28600	28600	28600	28600	0
90	20250115	200500	13495816300	28600	28600	28600	28600	0
91	20250115	200400	13495816300	28600	28600	28600	28600	0
92	20250115	200300	13495816300	28600	28600	28600	28600	8714
93	20250115	200200	13495816300	28600	28600	28600	28600	0
94	20250115	200100	13495816300	28600	28600	28600	28600	0
95	20250115	200000	13495816300	28600	28600	28600	28600	0
96	20250115	195900	13495816300	28600	28600	28600	28600	0
97	20250115	195800	13495816300	28600	28600	28600	28600	0
98	20250115	195700	13495816300	28600	28600	28600	28600	0
99	20250115	195600	13495816300	28600	28600	28600	28600	0
100	20250115	195500	13495816300	28600	28600	28600	28600	0
101	20250115	195400	13495816300	28600	28600	28600	28600	0
102	20250115	195300	13495816300	28600	28600	28600	28600	0
103	20250115	195200	13495816300	28600	28600	28600	28600	0
104	20250115	195100	13495816300	28600	28600	28600	28600	0
105	20250115	195000	13495816300	28600	28600	28600	28600	0
106	20250115	194900	13495816300	28600	28600	28600	28600	0
107	20250115	194800	13495816300	28600	28600	28600	28600	0
108	20250115	194700	13495816300	28600	28600	28600	28600	0
109	20250115	194600	13495816300	28600	28600	28600	28600	0
110	20250115	194500	13495816300	28600	28600	28600	28600	0
111	20250115	194400	13495816300	28600	28600	28600	28600	0
112	20250115	194300	13495816300	28600	28600	28600	28600	0
113	20250115	194200	13495816300	28600	28600	28600	28600	0
114	20250115	194100	13495816300	28600	28600	28600	28600	0
115	20250115	194000	13495816300	28600	28600	28600	28600	0
116	20250115	193900	13495816300	28600	28600	28600	28600	0
117	20250115	193800	13495816300	28600	28600	28600	28600	0
118	20250115	193700	13495816300	28600	28600	28600	28600	0
119	20250115	193600	13495816300	28600	28600	28600	28600	0
120	20250115	193500	13495816300	28600	28600	28600	28600	0
121	20250115	193400	13495816300	28600	28600	28600	28600	0
122	20250115	193300	13495816300	28600	28600	28600	28600	8714
123	20250115	193200	13495816300	28600	28600	28600	28600	0
124	20250115	193100	13495816300	28600	28600	28600	28600	0
125	20250115	193000	13495816300	28600	28600	28600	28600	0
126	20250115	192900	13495816300	28600	28600	28600	28600	0
127	20250115	192800	13495816300	28600	28600	28600	28600	0
128	20250115	192700	13495816300	28600	28600	28600	28600	0
129	20250115	192600	13495816300	28600	28600	28600	28600	0
130	20250115	192500	13495816300	28600	28600	28600	28600	0
131	20250115	192400	13495816300	28600	28600	28600	28600	0
132	20250115	192300	13495816300	28600	28600	28600	28600	0
133	20250115	192200	13495816300	28600	28600	28600	28600	0
134	20250115	192100	13495816300	28600	28600	28600	28600	0
135	20250115	192000	13495816300	28600	28600	28600	28600	0
136	20250115	191900	13495816300	28600	28600	28600	28600	0
137	20250115	191800	13495816300	28600	28600	28600	28600	0
138	20250115	191700	13495816300	28600	28600	28600	28600	0
139	20250115	191600	13495816300	28600	28600	28600	28600	0
140	20250115	191500	13495816300	28600	28600	28600	28600	0
141	20250115	191400	13495816300	28600	28600	28600	28600	0
142	20250115	191300	13495816300	28600	28600	28600	28600	0
143	20250115	191200	13495816300	28600	28600	28600	28600	0
144	20250115	191100	13495816300	28600	28600	28600	28600	0
145	20250115	191000	13495816300	28600	28600	28600	28600	0
146	20250115	190900	13495816300	28600	28600	28600	28600	0
147	20250115	190800	13495816300	28600	28600	28600	28600	0
148	20250115	190700	13495816300	28600	28600	28600	28600	0
149	20250115	190600	13495816300	28600	28600	28600	28600	0
150	20250115	190500	13495816300	28600	28600	28600	28600	0
151	20250115	190400	13495816300	28600	28600	28600	28600	0
152	20250115	190300	13495816300	28600	28600	28600	28600	8714
153	20250115	190200	13495816300	28600	28600	28600	28600	0
154	20250115	190100	13495816300	28600	28600	28600	28600	0
155	20250115	190000	13495816300	28600	28600	28600	28600	0
156	20250115	185900	13495816300	28600	28600	28600	28600	0
157	20250115	185800	13495816300	28600	28600	28600	28600	0
158	20250115	185700	13495816300	28600	28600	28600	28600	0
159	20250115	185600	13495816300	28600	28600	28600	28600	0
160	20250115	185500	13495816300	28600	28600	28600	28600	0
161	20250115	185400	13495816300	28600	28600	28600	28600	0
162	20250115	185300	13495816300	28600	28600	28600	28600	0
163	20250115	185200	13495816300	28600	28600	28600	28600	0
164	20250115	185100	13495816300	28600	28600	28600	28600	0
165	20250115	185000	13495816300	28600	28600	28600	28600	0
166	20250115	184900	13495816300	28600	28600	28600	28600	0
167	20250115	184800	13495816300	28600	28600	28600	28600	0
168	20250115	184700	13495816300	28600	28600	28600	28600	0
169	20250115	184600	13495816300	28600	28600	28600	28600	0
170	20250115	184500	13495816300	28600	28600	28600	28600	0
171	20250115	184400	13495816300	28600	28600	28600	28600	0
172	20250115	184300	13495816300	28600	28600	28600	28600	0
173	20250115	184200	13495816300	28600	28600	28600	28600	0
174	20250115	184100	13495816300	28600	28600	28600	28600	0
175	20250115	184000	13495816300	28600	28600	28600	28600	0
176	20250115	183900	13495816300	28600	28600	28600	28600	0
177	20250115	183800	13495816300	28600	28600	28600	28600	0
178	20250115	183700	13495816300	28600	28600	28600	28600	0
179	20250115	183600	13495816300	28600	28600	28600	28600	0
180	20250115	183500	13495816300	28600	28600	28600	28600	0
181	20250115	183400	13495816300	28600	28600	28600	28600	0
182	20250115	183300	13495816300	28600	28600	28600	28600	8714
183	20250115	183200	13495816300	28600	28600	28600	28600	0
184	20250115	183100	13495816300	28600	28600	28600	28600	0
185	20250115	183000	13495816300	28600	28600	28600	28600	0
186	20250115	182900	13495816300	28600	28600	28600	28600	0
187	20250115	182800	13495816300	28600	28600	28600	28600	0
188	20250115	182700	13495816300	28600	28600	28600	28600	0
189	20250115	182600	13495816300	28600	28600	28600	28600	0
190	20250115	182500	13495816300	28600	28600	28600	28600	0
191	20250115	182400	13495816300	28600	28600	28600	28600	0
192	20250115	182300	13495816300	28600	28600	28600	28600	0
193	20250115	182200	13495816300	28600	28600	28600	28600	0
194	20250115	182100	13495816300	28600	28600	28600	28600	0
195	20250115	182000	13495816300	28600	28600	28600	28600	0
196	20250115	181900	13495816300	28600	28600	28600	28600	0
197	20250115	181800	13495816300	28600	28600	28600	28600	0
198	20250115	181700	13495816300	28600	28600	28600	28600	0
199	20250115	181600	13495816300	28600	28600	28600	28600	0
200	20250115	181500	13495816300	28600	28600	28600	28600	0
201	20250115	181400	13495816300	28600	28600	28600	28600	0
202	20250115	181300	13495816300	28600	28600	28600	28600	0
203	20250115	181200	13495816300	28600	28600	28600	28600	0
204	20250115	181100	13495816300	28600	28600	28600	28600	0
205	20250115	181000	13495816300	28600	28600	28600	28600	0
206	20250115	180900	13495816300	28600	28600	28600	28600	0
207	20250115	180800	13495816300	28600	28600	28600	28600	0
208	20250115	180700	13495816300	28600	28600	28600	28600	0
209	20250115	180600	13495816300	28600	28600	28600	28600	0
210	20250115	180500	13495816300	28600	28600	28600	28600	0
211	20250115	180400	13495816300	28600	28600	28600	28600	0
212	20250115	180300	13495816300	28600	28600	28600	28600	8714
213	20250115	180200	13495816300	28600	28600	28600	28600	0
214	20250115	180100	13495816300	28600	28600	28600	28600	0
215	20250115	180000	13495816300	28600	28600	28600	28600	0
216	20250115	175900	13495816300	28600	28600	28600	28600	0
217	20250115	175800	13495816300	28600	28600	28600	28600	0
218	20250115	175700	13495816300	28600	28600	28600	28600	0
219	20250115	175600	13495816300	28600	28600	28600	28600	0
220	20250115	175500	13495816300	28600	28600	28600	28600	0
221	20250115	175400	13495816300	28600	28600	28600	28600	0
222	20250115	175300	13495816300	28600	28600	28600	28600	0
223	20250115	175200	13495816300	28600	28600	28600	28600	0
224	20250115	175100	13495816300	28600	28600	28600	28600	0
225	20250115	175000	13495816300	28600	28600	28600	28600	0
226	20250115	174900	13495816300	28600	28600	28600	28600	0
227	20250115	174800	13495816300	28600	28600	28600	28600	0
228	20250115	174700	13495816300	28600	28600	28600	28600	0
229	20250115	174600	13495816300	28600	28600	28600	28600	0
230	20250115	174500	13495816300	28600	28600	28600	28600	0
231	20250115	174400	13495816300	28600	28600	28600	28600	0
232	20250115	174300	13495816300	28600	28600	28600	28600	0
233	20250115	174200	13495816300	28600	28600	28600	28600	0
234	20250115	174100	13495816300	28600	28600	28600	28600	0
235	20250115	174000	13495816300	28600	28600	28600	28600	0
236	20250115	173900	13495816300	28600	28600	28600	28600	0
237	20250115	173800	13495816300	28600	28600	28600	28600	0
238	20250115	173700	13495816300	28600	28600	28600	28600	0
239	20250115	173600	13495816300	28600	28600	28600	28600	0
240	20250115	173500	13495816300	28600	28600	28600	28600	0
241	20250115	173400	13495816300	28600	28600	28600	28600	0
242	20250115	173300	13495816300	28600	28600	28600	28600	8714
243	20250115	173200	13495816300	28600	28600	28600	28600	0
244	20250115	173100	13495816300	28600	28600	28600	28600	0
245	20250115	173000	13495816300	28600	28600	28600	28600	0
246	20250115	172900	13495816300	28600	28600	28600	28600	0
247	20250115	172800	13495816300	28600	28600	28600	28600	0
248	20250115	172700	13495816300	28600	28600	28600	28600	0
249	20250115	172600	13495816300	28600	28600	28600	28600	0
250	20250115	172500	13495816300	28600	28600	28600	28600	0
251	20250115	172400	13495816300	28600	28600	28600	28600	0
252	20250115	172300	13495816300	28600	28600	28600	28600	0
253	20250115	172200	13495816300	28600	28600	28600	28600	0
254	20250115	172100	13495816300	28600	28600	28600	28600	0
255	20250115	172000	13495816300	28600	28600	28600	28600	0
256	20250115	171900	13495816300	28600	28600	28600	28600	0
257	20250115	171800	13495816300	28600	28600	28600	28600	0
258	20250115	171700	13495816300	28600	28600	28600	28600	0
259	20250115	171600	13495816300	28600	28600	28600	28600	0
260	20250115	171500	13495816300	28600	28600	28600	28600	0
261	20250115	171400	13495816300	28600	28600	28600	28600	0
262	20250115	171300	13495816300	28600	28600	28600	28600	0
263	20250115	171200	13495816300	28600	28600	28600	28600	0
264	20250115	171100	13495816300	28600	28600	28600	28600	0
265	20250115	171000	13495816300	28600	28600	28600	28600	0
266	20250115	170900	13495816300	28600	28600	28600	28600	0
267	20250115	170800	13495816300	28600	28600	28600	28600	0
268	20250115	170700	13495816300	28600	28600	28600	28600	0
269	20250115	170600	13495816300	28600	28600	28600	28600	0
270	20250115	170500	13495816300	28600	28600	28600	28600	0
271	20250115	170400	13495816300	28600	28600	28600	28600	0
272	20250115	170300	13495816300	28600	28600	28600	28600	8714
273	20250115	170200	13495816300	28600	28600	28600	28600	0
274	20250115	170100	13495816300	28600	28600	28600	28600	0
275	20250115	170000	13495816300	28600	28600	28600	28600	0
276	20250115	165900	13495816300	28600	28600	28600	28600	0
277	20250115	165800	13495816300	28600	28600	28600	28600	0
278	20250115	165700	13495816300	28600	28600	28600	28600	0
279	20250115	165600	13495816300	28600	28600	28600	28600	0
280	20250115	165500	13495816300	28600	28600	28600	28600	0
281	20250115	165400	13495816300	28600	28600	28600	28600	0
282	20250115	165300	13495816300	28600	28600	28600	28600	0
283	20250115	165200	13495816300	28600	28600	28600	28600	0
284	20250115	165100	13495816300	28600	28600	28600	28600	0
285	20250115	165000	13495816300	28600	28600	28600	28600	0
286	20250115	164900	13495816300	28600	28600	28600	28600	0
287	20250115	164800	13495816300	28600	28600	28600	28600	0
288	20250115	164700	13495816300	28600	28600	28600	28600	0
289	20250115	164600	13495816300	28600	28600	28600	28600	0
290	20250115	164500	13495816300	28600	28600	28600	28600	0
291	20250115	164400	13495816300	28600	28600	28600	28600	0
292	20250115	164300	13495816300	28600	28600	28600	28600	0
293	20250115	164200	13495816300	28600	28600	28600	28600	0
294	20250115	164100	13495816300	28600	28600	28600	28600	0
295	20250115	164000	13495816300	28600	28600	28600	28600	0
296	20250115	163900	13495816300	28600	28600	28600	28600	0
297	20250115	163800	13495816300	28600	28600	28600	28600	0
298	20250115	163700	13495816300	28600	28600	28600	28600	0
299	20250115	163600	13495816300	28600	28600	28600	28600	0
300	20250115	163500	13495816300	28600	28600	28600	28600	0
301	20250115	163400	13495816300	28600	28600	28600	28600	0
302	20250115	163300	13495816300	28600	28600	28600	28600	8714
303	20250115	163200	13495816300	28600	28600	28600	28600	0
304	20250115	163100	13495816300	28600	28600	28600	28600	0
305	20250115	163000	13495816300	28600	28600	28600	28600	0
306	20250115	162900	13495816300	28600	28600	28600	28600	0
307	20250115	162800	13495816300	28600	28600	28600	28600	0
308	20250115	162700	13495816300	28600	28600	28600	28600	0
309	20250115	162600	13495816300	28600	28600	28600	28600	0
310	20250115	162500	13495816300	28600	28600	28600	28600	0
311	20250115	162400	13495816300	28600	28600	28600	28600	0
312	20250115	162300	13495816300	28600	28600	28600	28600	0
313	20250115	162200	13495816300	28600	28600	28600	28600	0
314	20250115	162100	13495816300	28600	28600	28600	28600	0
315	20250115	162000	13495816300	28600	28600	28600	28600	0
316	20250115	161900	13495816300	28600	28600	28600	28600	0
317	20250115	161800	13495816300	28600	28600	28600	28600	0
318	20250115	161700	13495816300	28600	28600	28600	28600	0
319	20250115	161600	13495816300	28600	28600	28600	28600	0
320	20250115	161500	13495816300	28600	28600	28600	28600	0
321	20250115	161400	13495816300	28600	28600	28600	28600	0
322	20250115	161300	13495816300	28600	28600	28600	28600	0
323	20250115	161200	13495816300	28600	28600	28600	28600	0
324	20250115	161100	13495816300	28600	28600	28600	28600	0
325	20250115	161000	13495816300	28600	28600	28600	28600	0
326	20250115	160900	13495816300	28600	28600	28600	28600	0
327	20250115	160800	13495816300	28600	28600	28600	28600	0
328	20250115	160700	13495816300	28600	28600	28600	28600	0
329	20250115	160600	13495816300	28600	28600	28600	28600	0
330	20250115	160500	13495816300	28600	28600	28600	28600	0
331	20250115	160400	13495816300	28600	28600	28600	28600	0
332	20250115	160300	13495816300	28600	28600	28600	28600	8714
333	20250115	160200	13495816300	28600	28600	28600	28600	0
334	20250115	160100	13495816300	28600	28600	28600	28600	0
335	20250115	160000	13495816300	28600	28600	28600	28600	0
336	20250115	155900	13495816300	28600	28600	28600	28600	0
337	20250115	155800	13495816300	28600	28600	28600	28600	0
338	20250115	155700	13495816300	28600	28600	28600	28600	0
339	20250115	155600	13495816300	28600	28600	28600	28600	0
340	20250115	155500	13495816300	28600	28600	28600	28600	0
341	20250115	155400	13495816300	28600	28600	28600	28600	0
342	20250115	155300	13495816300	28600	28600	28600	28600	0
343	20250115	155200	13495816300	28600	28600	28600	28600	0
344	20250115	155100	13495816300	28600	28600	28600	28600	0
345	20250115	155000	13495816300	28600	28600	28600	28600	0
346	20250115	154900	13495816300	28600	28600	28600	28600	0
347	20250115	154800	13495816300	28600	28600	28600	28600	0
348	20250115	154700	13495816300	28600	28600	28600	28600	0
349	20250115	154600	13495816300	28600	28600	28600	28600	0
350	20250115	154500	13495816300	28600	28600	28600	28600	0
351	20250115	154400	13495816300	28600	28600	28600	28600	0
352	20250115	154300	13495816300	28600	28600	28600	28600	0
353	20250115	154200	13495816300	28600	28600	28600	28600	0
354	20250115	154100	13495816300	28600	28600	28600	28600	0
355	20250115	154000	13495816300	28600	28600	28600	28600	0
356	20250115	153900	13495816300	28600	28600	28600	28600	0
357	20250115	153800	13495816300	28600	28600	28600	28600	0
358	20250115	153700	13495816300	28600	28600	28600	28600	0
359	20250115	153600	13495816300	28600	28600	28600	28600	0
360	20250115	153500	13495816300	28600	28600	28600	28600	0
361	20250115	153400	13495816300	28600	28600	28600	28600	0
362	20250115	153300	13495816300	28600	28600	28600	28600	8714
363	20250115	153200	13495816300	28600	28600	28600	28600	0
364	20250115	153100	13495816300	28600	28600	28600	28600	0
365	20250115	153000	13495816300	28600	28600	28600	28600	8714
366	20250115	152900	13246595900	28700	28700	28700	28700	0
367	20250115	152800	13246595900	28700	28700	28700	28700	0
368	20250115	152700	13246595900	28700	28700	28700	28700	0
369	20250115	152600	13246595900	28700	28700	28700	28700	0
370	20250115	152500	13246595900	28700	28700	28700	28700	0
371	20250115	152400	13246595900	28700	28700	28700	28700	0
372	20250115	152300	13246595900	28700	28700	28700	28700	0
373	20250115	152200	13246595900	28700	28700	28700	28700	0
374	20250115	152100	13246595900	28700	28700	28700	28700	0
375	20250115	152000	13246595900	28700	28700	28700	28700	0
376	20250115	151900	13246595900	28700	28700	28700	28550	2574
377	20250115	151800	13172742150	28700	28550	28700	28550	5893
378	20250115	151700	13004003950	28600	28550	28600	28500	401
379	20250115	151600	12992560600	28600	28550	28600	28500	2326
380	20250115	151500	12926199050	28550	28550	28600	28550	2347
381	20250115	151400	12859187500	28600	28550	28600	28550	623
382	20250115	151300	12841392750	28550	28550	28600	28550	355
383	20250115	151200	12831256850	28550	28550	28600	28500	477
384	20250115	151100	12817638200	28550	28600	28600	28550	3265
385	20250115	151000	12724421000	28650	28600	28650	28600	2218
386	20250115	150900	12660959100	28600	28600	28650	28600	938
387	20250115	150800	12634127450	28600	28600	28650	28550	5014
388	20250115	150700	12490727150	28600	28600	28650	28600	285
389	20250115	150600	12482573400	28650	28600	28650	28600	1013
390	20250115	150500	12453593550	28650	28600	28650	28600	397
391	20250115	150400	12442230850	28650	28650	28650	28600	231
392	20250115	150300	12435614400	28600	28600	28650	28600	265
393	20250115	150200	12428029200	28650	28600	28650	28600	677
394	20250115	150100	12408660450	28600	28600	28650	28600	155
395	20250115	150000	12404224450	28650	28650	28650	28600	111
396	20250115	145900	12401048700	28650	28650	28650	28600	339
397	20250115	145800	12391338550	28650	28650	28650	28600	499
398	20250115	145700	12377065950	28650	28650	28650	28650	975
399	20250115	145600	12349132200	28650	28600	28650	28600	142
400	20250115	145500	12345069800	28650	28650	28650	28600	99
401	20250115	145400	12342236350	28650	28650	28650	28600	539
402	20250115	145300	12326815100	28600	28650	28650	28600	225
403	20250115	145200	12320369400	28650	28600	28650	28600	222
404	20250115	145100	12314019700	28600	28600	28650	28600	448
405	20250115	145000	12301205200	28650	28650	28650	28600	392
406	20250115	144900	12289983050	28600	28650	28650	28600	845
407	20250115	144800	12265803150	28600	28650	28650	28600	965
408	20250115	144700	12238165500	28650	28650	28650	28600	1759
409	20250115	144600	12187856450	28600	28600	28650	28600	107
410	20250115	144500	12184794800	28650	28650	28650	28600	60
411	20250115	144400	12183077150	28600	28700	28700	28600	852
412	20250115	144300	12158690450	28650	28650	28700	28600	2354
413	20250115	144200	12091157650	28650	28650	28700	28650	221
414	20250115	144100	12084825450	28650	28650	28700	28650	2396
415	20250115	144000	12016100200	28650	28700	28700	28650	373
416	20250115	143900	12005409450	28650	28650	28650	28600	838
417	20250115	143800	11981401600	28650	28700	28700	28650	638
418	20250115	143700	11963122850	28650	28650	28700	28650	488
419	20250115	143600	11949139500	28700	28650	28700	28650	3178
420	20250115	143500	11858089100	28650	28650	28700	28650	59
421	20250115	143400	11856397000	28700	28700	28700	28700	107
422	20250115	143300	11853326100	28700	28700	28700	28650	721
423	20250115	143200	11832645850	28700	28700	28700	28650	334
424	20250115	143100	11823075100	28700	28700	28700	28650	113
425	20250115	143000	11819835050	28700	28650	28700	28650	87
426	20250115	142900	11817340250	28700	28700	28700	28650	73
427	20250115	142800	11815247350	28650	28650	28700	28650	1167
428	20250115	142700	11781757150	28700	28700	28700	28650	116
429	20250115	142600	11778430950	28650	28700	28700	28650	389
430	20250115	142500	11767285600	28650	28700	28700	28650	266
431	20250115	142400	11759663900	28600	28700	28700	28600	1473
432	20250115	142300	11717470350	28700	28700	28700	28650	196
433	20250115	142200	11711853650	28700	28700	28700	28650	115
434	20250115	142100	11708557800	28650	28700	28700	28650	3445
435	20250115	142000	11609811050	28700	28700	28700	28650	162
436	20250115	141900	11605164750	28700	28700	28700	28650	338
437	20250115	141800	11595466650	28700	28700	28700	28650	151
438	20250115	141700	11591133550	28700	28700	28700	28650	346
439	20250115	141600	11581208550	28700	28700	28700	28650	98
440	20250115	141500	11578398350	28700	28700	28700	28650	538
441	20250115	141400	11562981900	28700	28700	28700	28650	76
442	20250115	141300	11560801350	28650	28700	28700	28650	90
443	20250115	141200	11558221100	28650	28700	28700	28650	178
444	20250115	141100	11553113150	28650	28700	28700	28650	14
445	20250115	141000	11552711400	28700	28650	28700	28650	958
446	20250115	140900	11525237450	28650	28650	28650	28600	490
447	20250115	140800	11511221950	28650	28650	28650	28600	29
448	20250115	140700	11510391700	28650	28700	28700	28600	525
449	20250115	140600	11495374650	28700	28650	28700	28600	1068
450	20250115	140500	11464775450	28650	28650	28650	28600	197
451	20250115	140400	11459138900	28650	28650	28650	28600	26
452	20250115	140300	11458394750	28650	28650	28650	28600	134
453	20250115	140200	11454555750	28650	28650	28650	28600	113
454	20250115	140100	11451320900	28600	28800	28800	28600	8033
455	20250115	140000	11220528500	28800	28750	28800	28750	471
456	20250115	135900	11206965050	28800	28800	28800	28750	103
457	20250115	135800	11203999250	28800	28800	28800	28750	252
458	20250115	135700	11196748500	28750	28800	28800	28750	360
459	20250115	135600	11186387200	28800	28800	28800	28750	149
460	20250115	135500	11182098000	28750	28800	28800	28750	153
461	20250115	135400	11177694950	28750	28800	28800	28750	478
462	20250115	135300	11163944100	28750	28800	28800	28750	458
463	20250115	135200	11150757650	28800	28800	28800	28750	225
464	20250115	135100	11144281650	28750	28800	28800	28750	430
465	20250115	135000	11131918050	28800	28800	28800	28750	215
466	20250115	134900	11125726150	28800	28750	28800	28750	1298
467	20250115	134800	11088391300	28750	28700	28750	28650	6809
468	20250115	134700	10892719050	28700	28700	28700	28650	99
469	20250115	134600	10889878400	28700	28700	28700	28650	118
470	20250115	134500	10886496800	28700	28700	28700	28650	260
471	20250115	134400	10879045150	28700	28700	28700	28650	304
472	20250115	134300	10870321200	28700	28700	28700	28650	195
473	20250115	134200	10864725400	28700	28700	28700	28650	58
474	20250115	134100	10863061150	28700	28700	28700	28650	724
475	20250115	134000	10842307150	28700	28700	28700	28650	218
476	20250115	133900	10836051400	28700	28700	28700	28650	126
477	20250115	133800	10832435550	28650	28700	28700	28650	187
478	20250115	133700	10827072600	28700	28700	28700	28650	286
479	20250115	133600	10818865450	28650	28700	28700	28650	114
480	20250115	133500	10815594500	28700	28700	28700	28650	570
481	20250115	133400	10799235650	28650	28700	28700	28650	1106
482	20250115	133300	10767499400	28650	28650	28700	28600	1122
483	20250115	133200	10735353900	28600	28650	28650	28600	274
484	20250115	133100	10727506700	28650	28650	28650	28600	331
485	20250115	133000	10718023600	28650	28650	28650	28600	1291
486	20250115	132900	10681044600	28650	28650	28650	28600	532
487	20250115	132800	10665806200	28650	28650	28650	28600	137
488	20250115	132700	10661884500	28650	28650	28650	28600	143
489	20250115	132600	10657787900	28600	28650	28650	28600	3117
490	20250115	132500	10568635450	28650	28650	28650	28600	100
491	20250115	132400	10565770900	28650	28650	28650	28600	440
492	20250115	132300	10553166200	28650	28650	28650	28600	92
493	20250115	132200	10550530600	28650	28650	28650	28600	179
494	20250115	132100	10545405400	28650	28650	28650	28600	114
495	20250115	132000	10542140500	28600	28700	28700	28600	36
496	20250115	131900	10541109800	28600	28700	28700	28600	341
497	20250115	131800	10531344850	28650	28700	28700	28650	1426
498	20250115	131700	10490489650	28700	28650	28700	28600	628
499	20250115	131600	10472497650	28650	28700	28700	28600	288
500	20250115	131500	10464249250	28700	28650	28700	28600	1105
501	20250115	131400	10432593700	28600	28700	28700	28600	107
502	20250115	131300	10429528250	28600	28700	28700	28600	431
503	20250115	131200	10417178900	28650	28650	28700	28600	1113
504	20250115	131100	10385285600	28650	28650	28650	28600	3117
505	20250115	131000	10295984550	28600	28650	28650	28600	118
506	20250115	130900	10292606350	28650	28650	28650	28600	121
507	20250115	130800	10289144250	28650	28600	28650	28550	1143
508	20250115	130700	10256460450	28600	28600	28600	28550	146
509	20250115	130600	10252287950	28600	28600	28600	28550	134
510	20250115	130500	10248456700	28600	28600	28600	28550	249
511	20250115	130400	10241336850	28600	28600	28600	28550	49
512	20250115	130300	10239935600	28600	28600	28600	28550	94
513	20250115	130200	10237249000	28550	28600	28600	28550	92
514	20250115	130100	10234619400	28600	28600	28600	28550	150
515	20250115	130000	10230330050	28600	28600	28600	28550	55
516	20250115	125900	10228757350	28600	28600	28600	28550	263
517	20250115	125800	10221238000	28550	28600	28600	28550	31
518	20250115	125700	10220351450	28600	28600	28600	28550	233
519	20250115	125600	10213698900	28600	28600	28600	28600	16
520	20250115	125500	10213241300	28550	28600	28600	28550	24
521	20250115	125400	10212555750	28600	28600	28600	28500	4332
522	20250115	125300	10088877000	28550	28600	28600	28550	66
523	20250115	125200	10086990050	28600	28600	28600	28600	37
524	20250115	125100	10085931850	28600	28600	28600	28550	157
525	20250115	125000	10081444550	28550	28650	28650	28550	371
526	20250115	124900	10070834400	28600	28650	28650	28600	3495
527	20250115	124800	9970875250	28600	28650	28650	28600	44
528	20250115	124700	9969615500	28600	28650	28650	28600	102
529	20250115	124600	9966696800	28600	28650	28650	28600	50
530	20250115	124500	9965264900	28650	28700	28700	28650	111
531	20250115	124400	9962084450	28700	28700	28700	28600	673
532	20250115	124300	9942801350	28700	28700	28700	28700	21
533	20250115	124200	9942198650	28650	28700	28700	28650	47
534	20250115	124100	9940851750	28700	28650	28700	28600	618
535	20250115	124000	9923146100	28650	28650	28650	28600	524
536	20250115	123900	9908150400	28650	28650	28650	28600	87
537	20250115	123800	9905658100	28600	28650	28650	28600	126
538	20250115	123700	9902051250	28650	28600	28650	28550	346
539	20250115	123600	9892155850	28600	28600	28600	28550	200
540	20250115	123500	9886437950	28600	28600	28600	28550	103
541	20250115	123400	9883492200	28550	28600	28600	28550	142
542	20250115	123300	9879436250	28600	28600	28600	28550	151
543	20250115	123200	9875124850	28600	28600	28600	28550	66
544	20250115	123100	9873239700	28600	28600	28600	28550	26
545	20250115	123000	9872496950	28600	28650	28650	28600	1762
546	20250115	122900	9822100700	28650	28650	28650	28600	105
547	20250115	122800	9819096850	28650	28650	28650	28600	507
548	20250115	122700	9804581450	28600	28600	28650	28600	306
549	20250115	122600	9795828050	28600	28650	28650	28600	25
550	20250115	122500	9795112250	28600	28650	28650	28600	216
551	20250115	122400	9788925400	28600	28650	28650	28600	60
552	20250115	122300	9787208550	28650	28650	28650	28600	38
553	20250115	122200	9786120400	28650	28700	28700	28600	1420
554	20250115	122100	9745507250	28700	28700	28700	28600	410
555	20250115	122000	9733763500	28700	28750	28750	28600	8326
556	20250115	121900	9494915700	28700	28750	28750	28700	67
557	20250115	121800	9492992200	28750	28750	28750	28700	173
558	20250115	121700	9488025250	28750	28750	28750	28700	131
559	20250115	121600	9484261600	28750	28750	28750	28750	79
560	20250115	121500	9481990350	28750	28750	28750	28700	73
561	20250115	121400	9479892350	28750	28750	28750	28700	147
562	20250115	121300	9475666150	28700	28750	28750	28700	645
563	20250115	121200	9457148850	28700	28750	28750	28700	365
564	20250115	121100	9446672750	28750	28750	28750	28700	6033
565	20250115	121000	9273237250	28700	28750	28750	28700	135
566	20250115	120900	9269356850	28750	28750	28750	28700	134
567	20250115	120800	9265506200	28700	28750	28750	28700	142
568	20250115	120700	9261430450	28700	28750	28750	28700	342
569	20250115	120600	9251605600	28700	28750	28750	28700	105
570	20250115	120500	9248591700	28750	28750	28750	28700	324
571	20250115	120400	9239289100	28700	28750	28750	28700	262
572	20250115	120300	9231769350	28700	28700	28700	28650	915
573	20250115	120200	9205514950	28650	28700	28700	28650	37
574	20250115	120100	9204454500	28650	28700	28700	28650	1477
575	20250115	120000	9162065150	28650	28700	28700	28650	366
576	20250115	115900	9151576400	28650	28700	28700	28650	15
577	20250115	115800	9151146100	28650	28700	28700	28650	147
578	20250115	115700	9146934100	28700	28700	28700	28650	153
579	20250115	115600	9142543200	28650	28750	28750	28650	92
580	20250115	115500	9139903550	28700	28750	28750	28700	2150
581	20250115	115400	9078198200	28700	28750	28750	28700	389
582	20250115	115300	9067022950	28750	28750	28750	28700	131
583	20250115	115200	9063257600	28750	28750	28750	28700	95
584	20250115	115100	9060528700	28750	28750	28750	28700	72
585	20250115	115000	9058459750	28750	28750	28750	28700	152
586	20250115	114900	9054090450	28700	28700	28700	28650	2593
587	20250115	114800	8979674900	28700	28700	28700	28650	240
588	20250115	114700	8972787850	28700	28700	28700	28650	205
589	20250115	114600	8966910500	28700	28700	28700	28650	1072
590	20250115	114500	8936144950	28650	28650	28700	28600	1024
591	20250115	114400	8906800750	28650	28650	28650	28600	369
592	20250115	114300	8896229850	28650	28650	28650	28600	245
593	20250115	114200	8889211500	28650	28650	28650	28600	157
594	20250115	114100	8884720400	28650	28650	28650	28600	78
595	20250115	114000	8882489250	28600	28650	28650	28600	408
596	20250115	113900	8870820100	28600	28650	28650	28600	132
597	20250115	113800	8867044600	28650	28650	28650	28650	21
598	20250115	113700	8866442950	28600	28650	28650	28600	23
599	20250115	113600	8865784750	28650	28650	28650	28600	62
600	20250115	113500	8864008700	28650	28650	28650	28600	60
601	20250115	113400	8862291050	28600	28600	28600	28600	80
602	20250115	113300	8860003050	28600	28600	28600	28550	597
603	20250115	113200	8842929400	28600	28600	28600	28550	483
604	20250115	113100	8829118200	28600	28600	28600	28550	2027
605	20250115	113000	8771147000	28600	28600	28600	28550	339
606	20250115	112900	8761453000	28550	28600	28600	28550	544
607	20250115	112800	8745896000	28550	28550	28550	28500	245
608	20250115	112700	8738902600	28500	28600	28600	28500	4844
609	20250115	112600	8600617950	28600	28600	28600	28550	286
610	20250115	112500	8592451900	28600	28600	28600	28550	71
611	20250115	112400	8590422050	28550	28600	28600	28550	238
612	20250115	112300	8583626550	28550	28600	28600	28550	85
613	20250115	112200	8581199150	28550	28600	28600	28550	427
614	20250115	112100	8569004200	28550	28600	28600	28550	136
615	20250115	112000	8565121100	28550	28600	28600	28550	1004
616	20250115	111900	8536456550	28550	28600	28600	28550	1127
617	20250115	111800	8504280300	28600	28600	28600	28550	1409
618	20250115	111700	8464035150	28600	28600	28600	28550	436
619	20250115	111600	8451570400	28600	28600	28600	28550	120
620	20250115	111500	8448139900	28550	28600	28600	28550	469
621	20250115	111400	8434730050	28550	28600	28600	28550	56
622	20250115	111300	8433129300	28550	28600	28600	28550	266
623	20250115	111200	8425530950	28550	28600	28600	28550	441
624	20250115	111100	8412922700	28550	28600	28600	28550	221
625	20250115	111000	8406602900	28600	28600	28600	28550	554
626	20250115	110900	8390764450	28550	28600	28600	28550	102
627	20250115	110800	8387851950	28600	28600	28600	28550	18
628	20250115	110700	8387337600	28600	28600	28600	28550	70
629	20250115	110600	8385338100	28550	28600	28600	28550	218
630	20250115	110500	8379113300	28550	28600	28600	28550	139
631	20250115	110400	8375144250	28600	28600	28600	28500	1612
632	20250115	110300	8329134550	28550	28550	28600	28500	3002
633	20250115	110200	8243441600	28500	28600	28600	28500	478
634	20250115	110100	8229797050	28600	28600	28600	28550	4853
635	20250115	110000	8091235600	28550	28600	28600	28550	23
636	20250115	105900	8090578500	28550	28600	28650	28550	595
637	20250115	105800	8073560650	28600	28650	28650	28550	481
638	20250115	105700	8059804050	28600	28700	28700	28600	5392
639	20250115	105600	7905394800	28650	28700	28700	28650	77
640	20250115	105500	7903185900	28650	28750	28750	28650	1606
641	20250115	105400	7857094550	28700	28750	28750	28700	123
642	20250115	105300	7853563300	28700	28750	28750	28700	209
643	20250115	105200	7847562600	28700	28750	28750	28700	285
644	20250115	105100	7839379750	28700	28700	28700	28700	827
645	20250115	105000	7815644850	28700	28700	28700	28650	1200
646	20250115	104900	7781207350	28650	28700	28700	28650	56
647	20250115	104800	7779600800	28650	28700	28700	28650	67
648	20250115	104700	7777678050	28650	28700	28700	28650	169
649	20250115	104600	7772829750	28700	28700	28750	28650	1872
650	20250115	104500	7719109850	28700	28750	28750	28700	568
651	20250115	104400	7702807200	28750	28750	28750	28700	82
652	20250115	104300	7700450850	28700	28750	28750	28700	86
653	20250115	104200	7697980100	28700	28750	28750	28700	601
654	20250115	104100	7680715850	28750	28750	28750	28700	423
655	20250115	104000	7668555050	28750	28750	28750	28700	990
656	20250115	103900	7640111250	28750	28750	28750	28700	198
657	20250115	103800	7634423800	28700	28700	28750	28650	4950
658	20250115	103700	7492355800	28650	28650	28650	28600	1068
659	20250115	103600	7461759250	28650	28650	28650	28600	262
660	20250115	103500	7454258000	28600	28650	28650	28600	352
661	20250115	103400	7444174500	28600	28650	28650	28600	414
662	20250115	103300	7432328100	28600	28650	28650	28600	736
663	20250115	103200	7411271950	28600	28650	28650	28600	1366
664	20250115	103100	7372148950	28600	28650	28650	28600	1457
665	20250115	103000	7330445150	28600	28700	28700	28600	140
666	20250115	102900	7326438150	28650	28700	28700	28650	428
667	20250115	102800	7314174700	28650	28700	28700	28650	1344
668	20250115	102700	7275668700	28700	28700	28700	28650	1439
669	20250115	102600	7234417400	28650	28700	28700	28650	110
670	20250115	102500	7231262000	28700	28700	28700	28650	426
671	20250115	102400	7219043000	28650	28700	28700	28650	945
672	20250115	102300	7191933950	28650	28700	28700	28650	749
673	20250115	102200	7170442100	28650	28650	28700	28650	1307
674	20250115	102100	7132986700	28650	28650	28650	28600	760
675	20250115	102000	7111214800	28600	28600	28650	28550	1198
676	20250115	101900	7076950950	28550	28600	28600	28550	981
677	20250115	101800	7048901200	28600	28600	28600	28550	151
678	20250115	101700	7044583000	28650	28600	28650	28550	340
679	20250115	101600	7034864100	28550	28600	28600	28550	746
680	20250115	101500	7013537650	28600	28600	28600	28550	134
681	20250115	101400	7009710850	28550	28600	28600	28550	14
682	20250115	101300	7009310850	28550	28600	28600	28550	1299
683	20250115	101200	6972222400	28550	28550	28600	28500	855
684	20250115	101100	6947818200	28550	28550	28550	28500	551
685	20250115	101000	6932088900	28500	28550	28550	28500	545
686	20250115	100900	6916542050	28500	28600	28600	28500	99
687	20250115	100800	6913716100	28600	28600	28600	28550	742
688	20250115	100700	6892531350	28500	28600	28600	28500	799
689	20250115	100600	6869746900	28550	28600	28600	28550	500
690	20250115	100500	6855454250	28550	28600	28600	28550	506
691	20250115	100400	6841003900	28550	28600	28600	28550	47
692	20250115	100300	6839661750	28600	28550	28600	28500	305
693	20250115	100200	6830957300	28550	28550	28550	28500	568
694	20250115	100100	6814761350	28550	28500	28550	28500	636
695	20250115	100000	6796629200	28450	28550	28550	28450	957
696	20250115	095900	6769370200	28500	28550	28550	28500	649
697	20250115	095800	6750862300	28500	28500	28500	28500	49
698	20250115	095700	6749465800	28550	28600	28600	28450	5978
699	20250115	095600	6578905400	28600	28600	28600	28550	359
700	20250115	095500	6568638500	28550	28550	28550	28500	657
701	20250115	095400	6549881600	28550	28600	28600	28550	1631
702	20250115	095300	6503307400	28550	28550	28600	28550	726
703	20250115	095200	6482556250	28600	28550	28600	28550	380
704	20250115	095100	6471705650	28550	28550	28600	28500	5961
705	20250115	095000	6301327200	28550	28600	28700	28550	2361
706	20250115	094900	6233785800	28600	28750	28750	28600	6374
707	20250115	094800	6050922300	28750	28750	28800	28750	328
708	20250115	094700	6041485600	28800	28800	28800	28750	128
709	20250115	094600	6037805400	28750	28800	28800	28750	821
710	20250115	094500	6014184900	28800	28850	28850	28750	5217
711	20250115	094400	5863856050	28850	28850	28850	28800	337
712	20250115	094300	5854139600	28800	28800	28850	28750	1367
713	20250115	094200	5814769400	28800	28850	28850	28800	1756
714	20250115	094100	5764192050	28800	28800	28850	28800	1562
715	20250115	094000	5719206350	28800	28800	28800	28750	3542
716	20250115	093900	5617242950	28800	28900	28900	28750	4479
717	20250115	093800	5488090700	28850	28850	28950	28850	18051
718	20250115	093700	4966451900	28850	28800	28900	28750	13829
719	20250115	093600	4567778500	28800	28750	28800	28700	9338
720	20250115	093500	4299193100	28750	28700	28800	28650	15988
721	20250115	093400	3839833850	28650	28650	28700	28600	1979
722	20250115	093300	3783138950	28650	28600	28700	28600	781
723	20250115	093200	3760759700	28650	28600	28700	28600	4256
724	20250115	093100	3638846150	28600	28550	28600	28550	1288
725	20250115	093000	3602012450	28600	28600	28600	28550	708
726	20250115	092900	3581776900	28550	28500	28600	28500	467
727	20250115	092800	3568459750	28550	28600	28600	28500	768
728	20250115	092700	3546523250	28600	28550	28600	28550	1038
729	20250115	092600	3516868450	28450	28450	28550	28450	1704
730	20250115	092500	3468288900	28500	28550	28550	28500	1621
731	20250115	092400	3422084000	28500	28500	28550	28500	1670
732	20250115	092300	3374488900	28500	28500	28500	28450	1345
733	20250115	092200	3336174800	28500	28550	28550	28450	3425
734	20250115	092100	3238535950	28550	28550	28550	28500	1656
735	20250115	092000	3191284800	28500	28600	28600	28500	4722
736	20250115	091900	3056392900	28650	28700	28700	28550	1736
737	20250115	091800	3006725150	28650	28650	28700	28600	1409
738	20250115	091700	2966349600	28650	28600	28750	28600	687
739	20250115	091600	2946668350	28600	28550	28750	28550	17874
740	20250115	091500	2433844000	28550	28650	28650	28550	2891
741	20250115	091400	2351157000	28650	28600	28650	28600	2583
742	20250115	091300	2277210050	28550	28650	28700	28550	4719
743	20250115	091200	2142193250	28650	28700	28750	28650	10963
744	20250115	091100	1827635950	28650	28700	28700	28650	1862
745	20250115	091000	1774251400	28650	28700	28700	28650	693
746	20250115	090900	1754383250	28700	28800	28800	28650	4132
747	20250115	090800	1635860700	28750	28650	28800	28600	11659
748	20250115	090700	1300781300	28650	28550	28750	28500	8311
749	20250115	090600	1062637950	28600	28600	28600	28450	5341
750	20250115	090500	910273150	28600	28450	28600	28400	6567
751	20250115	090400	723151450	28400	28300	28450	28250	6467
752	20250115	090300	539737950	28300	28200	28300	28150	4101
753	20250115	090200	424026250	28250	28300	28300	28200	3009
754	20250115	090100	338942600	28300	28250	28300	28200	2625
755	20250115	090000	264706400	28300	28150	28300	28100	8454